中鋼 (2002)-凱基-中港券商分點個股進出

台股 » 個股 » 中鋼 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中鋼

(2002)

可現股當沖

股價
23.75
漲跌
▼0.10
漲幅
-0.42%
成交量
61,831張
產業
上市鋼鐵類股
3562人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中鋼 (2002)籌碼相關－凱基-中港券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-中港券商分點個股進出
凱基-中港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	34.1	23.80	0.9	23.90	23.75	33.2	25,771	0.13%
2024/05/30	40.1	23.86	3.2	23.89	23.85	36.9	25,130	0.15%
2024/05/29	6.2	24.03	1	24.00	23.95	5.2	25,086	0.02%
2024/05/28	55.1	24.15	2	24.18	24.20	53.1	24,969	0.21%
2024/05/27	49.6	23.97	7	23.97	23.90	42.6	25,149	0.17%
2024/05/24	29.2	24.06	2	24.03	24.00	27.2	24,931	0.11%
2024/05/23	94.5	24.31	6	24.20	24.15	88.5	24,638	0.36%
2024/05/22	191.4	24.77	3	24.65	24.60	188.4	24,097	0.78%	大買/鉅額交易
2024/05/21	5	24.98	0	0.00	24.90	5	23,503	0.02%
2024/05/20	16	25.23	107	25.25	25.25	-91	23,399	-0.39%	大賣/
2024/05/17	4.2	25.19	0	0.00	25.05	4.2	23,172	0.02%
2024/05/16	4.3	25.05	40	25.09	25.15	-35.7	23,279	-0.15%
2024/05/15	1	24.76	15	24.92	24.75	-14	22,889	-0.06%
2024/05/14	6.2	25.05	15	25.02	25.00	-8.8	22,969	-0.04%
2024/05/13	0.8	24.80	3	24.88	24.85	-2.2	22,959	-0.01%
2024/05/10	18.2	24.65	7.6	24.61	24.80	10.6	22,880	0.05%
2024/05/09	2.1	24.63	1	24.60	24.60	1.1	22,874	0.00%
2024/05/08	15.1	24.65	4	24.89	24.75	11.1	22,990	0.05%
2024/05/07	1.1	25.00	0	0.00	24.90	1.1	22,825	0.00%
2024/05/06	1.2	24.92	1	25.05	25.10	0.2	22,774	0.00%
2024/05/03	6.3	25.05	5	25.15	24.95	1.3	22,734	0.01%
2024/05/02	14.4	24.94	0	0.00	24.95	14.4	22,550	0.06%
2024/04/30	30.2	24.99	1.2	25.00	24.85	29	22,573	0.13%
2024/04/29	1.1	24.85	4	24.91	25.00	-2.9	22,531	-0.01%
2024/04/26	7	24.65	1	24.65	24.55	6	22,361	0.03%
2024/04/25	7.1	24.54	0	0.00	24.55	7.1	22,522	0.03%
2024/04/24	6	24.78	12	24.80	24.75	-6	22,584	-0.03%
2024/04/23	0.1	24.80	13.1	24.97	24.85	-13	22,958	-0.06%
2024/04/22	1.6	24.65	13	24.70	24.70	-11.4	23,079	-0.05%
2024/04/19	76.2	24.30	50	24.55	24.45	26.2	22,843	0.11%
2024/04/18	17.2	24.79	69	24.63	24.80	-51.8	22,443	-0.23%
2024/04/17	36	24.35	5	24.50	24.45	31	22,124	0.14%
2024/04/16	69.1	24.26	11	24.22	24.25	58.1	21,924	0.27%
2024/04/15	20.5	24.78	12.7	24.97	24.55	7.8	21,955	0.04%
2024/04/12	115.1	24.86	19	24.90	24.85	96.1	21,603	0.44%	大買/
2024/04/11	10	25.33	3	25.37	25.30	7	21,411	0.03%
2024/04/10	18.2	25.86	8	25.86	25.60	10.2	21,174	0.05%
2024/04/09	40.2	25.91	50.5	25.87	26.05	-10.3	20,756	-0.05%
2024/04/08	12.1	24.89	110.6	24.99	25.00	-98.5	19,149	-0.51%	大賣/
2024/04/03	24	24.51	16.3	24.66	24.65	7.7	18,646	0.04%
2024/04/02	1.9	24.15	26.6	24.15	24.30	-24.7	18,076	-0.14%
2024/04/01	0.8	23.96	27.4	23.95	24.00	-26.6	18,022	-0.15%
2024/03/29	15.2	23.90	12	23.95	23.90	3.2	18,075	0.02%
2024/03/28	25	23.87	1.4	23.95	23.80	23.6	18,183	0.13%
2024/03/27	1.2	23.96	12.3	23.91	23.90	-11.1	18,448	-0.06%
2024/03/26	3.2	23.89	5.1	23.90	24.00	-1.9	18,659	-0.01%
2024/03/25	3.1	23.82	43	23.90	23.85	-39.9	19,003	-0.21%
2024/03/22	2.5	23.82	11.1	23.81	23.95	-8.6	19,488	-0.04%
2024/03/21	14.2	23.66	2	23.78	23.85	12.2	20,422	0.06%
2024/03/20	65.9	23.58	0.8	23.62	23.50	65.1	21,978	0.30%
2024/03/19	4.3	23.66	0	0.00	23.65	4.3	22,295	0.02%
2024/03/18	35.6	23.67	28.1	23.59	23.70	7.5	22,698	0.03%
2024/03/15	21.2	23.95	11	23.90	23.85	10.2	22,887	0.04%
2024/03/14	2.2	24.00	10	24.02	24.05	-7.8	23,135	-0.03%
2024/03/13	19.9	23.92	17	23.87	23.95	2.9	23,130	0.01%
2024/03/12	5.6	24.13	11	24.10	24.15	-5.4	22,921	-0.02%
2024/03/11	11.3	24.03	9	24.03	24.05	2.3	23,083	0.01%
2024/03/08	116.4	23.91	5.1	23.96	24.10	111.3	23,355	0.48%	大買/鉅額交易
2024/03/07	20.7	23.94	5.4	23.90	23.95	15.3	23,599	0.06%
2024/03/06	21.5	24.09	1	24.05	24.05	20.5	24,137	0.08%
2024/03/05	28.4	24.08	8	24.10	24.05	20.4	25,743	0.08%
2024/03/04	44.9	24.13	6	24.14	24.20	38.9	26,527	0.15%
2024/03/01	14.5	24.38	29	24.39	24.45	-14.5	27,266	-0.05%
2024/02/29	8.5	24.56	0.1	24.65	24.60	8.4	27,983	0.03%
2024/02/27	16.3	24.69	9	24.75	24.65	7.3	28,695	0.03%
2024/02/26	19.3	24.92	10	24.90	24.90	9.3	29,191	0.03%
2024/02/23	7.1	25.03	2	25.13	25.00	5.1	29,768	0.02%
2024/02/22	0	0.00	2	25.20	25.15	-2	30,494	-0.01%
2024/02/21	0.2	25.25	6	25.24	25.25	-5.8	30,630	-0.02%
2024/02/20	0.2	25.35	0	0.00	25.30	0.2	30,797	0.00%
2024/02/19	11.4	25.20	30.3	25.10	25.40	-18.9	31,056	-0.06%
2024/02/16	1	24.80	2	24.85	24.90	-1	31,421	0.00%
2024/02/15	118.7	24.73	5	24.69	24.60	113.7	31,562	0.36%	大買/鉅額交易
2024/02/05	20.1	24.93	2.8	24.93	24.85	17.3	31,422	0.05%
2024/02/02	11.1	25.10	0	0.00	25.15	11.1	31,452	0.04%
2024/02/01	1	25.15	11.2	25.20	25.25	-10.2	31,600	-0.03%
2024/01/31	4.1	24.93	4	24.90	25.15	0.1	31,838	0.00%
2024/01/30	8.1	25.15	1.4	25.10	25.05	6.8	31,894	0.02%
2024/01/29	4.4	25.51	13	25.50	25.45	-8.6	32,286	-0.03%
2024/01/26	3	25.07	7	25.11	25.25	-4	32,375	-0.01%
2024/01/25	6.1	25.03	1	25.05	25.10	5.1	32,373	0.02%
2024/01/24	3	25.10	0.3	25.10	25.15	2.7	32,398	0.01%
2024/01/23	4	24.79	1	24.75	24.80	3	32,402	0.01%
2024/01/22	3	24.77	12	24.85	24.75	-9	32,302	-0.03%
2024/01/19	18.3	24.68	41	24.65	24.65	-22.8	32,342	-0.07%
2024/01/18	6	24.86	0	0.00	24.80	6	32,343	0.02%
2024/01/17	69	25.04	1	24.90	24.80	68	32,692	0.21%
2024/01/16	113.9	25.42	25.3	25.38	25.20	88.6	32,521	0.27%	大買/
2024/01/15	5.1	25.94	10.3	25.95	25.80	-5.2	32,397	-0.02%
2024/01/12	24	25.75	20	25.95	25.80	4	32,977	0.01%
2024/01/11	20	25.83	0.7	25.95	25.80	19.3	33,234	0.06%
2024/01/10	24	25.82	2	25.85	25.85	22	34,221	0.06%
2024/01/09	50.3	26.16	0	0.00	26.00	50.3	34,423	0.15%
2024/01/08	2.6	26.56	0	0.00	26.50	2.6	34,277	0.01%
2024/01/05	0	0.00	4	26.69	26.70	-4	34,359	-0.01%
2024/01/04	5.2	26.61	23	26.66	26.70	-17.8	34,474	-0.05%
2024/01/03	16.3	26.51	0	0.00	26.70	16.3	34,778	0.05%
2024/01/02	2.2	26.90	1.4	26.93	27.00	0.8	34,674	0.00%
2023/12/29	1	26.95	0.6	26.95	27.00	0.4	34,911	0.00%
2023/12/28	0.2	26.90	6.9	26.90	27.00	-6.7	35,276	-0.02%
2023/12/27	14.3	26.85	52	26.88	26.90	-37.7	35,434	-0.11%
2023/12/26	5.1	26.84	6	26.82	26.90	-0.9	35,611	0.00%
2023/12/25	2.4	26.76	25	26.81	26.85	-22.7	36,045	-0.06%
2023/12/22	9.2	26.57	5	26.69	26.75	4.2	36,644	0.01%
2023/12/21	6	26.58	13	26.59	26.60	-7	36,500	-0.02%
2023/12/20	3.1	26.58	12.3	26.79	26.55	-9.2	36,266	-0.03%
2023/12/19	35.1	26.46	120	26.51	26.65	-84.9	35,930	-0.24%	大賣/
2023/12/18	72.4	26.64	28.3	26.99	26.65	44.1	35,758	0.12%
2023/12/15	39	26.07	51.8	26.12	26.45	-12.8	34,745	-0.04%
2023/12/14	26.2	25.25	6	25.30	25.40	20.2	33,085	0.06%
2023/12/13	31.5	25.07	3	25.15	25.15	28.5	32,610	0.09%
2023/12/12	14	25.38	1	25.35	25.45	13	32,687	0.04%
2023/12/11	14.2	25.81	0	0.00	25.70	14.2	32,312	0.04%
2023/12/08	2	25.93	6.3	26.07	26.10	-4.3	31,727	-0.01%
2023/12/07	9	26.08	0	0.00	26.05	9	31,646	0.03%
2023/12/06	1.2	26.11	4	26.15	26.25	-2.8	31,648	-0.01%
2023/12/05	1	26.00	5.4	26.08	26.10	-4.4	31,527	-0.01%
2023/12/04	1	25.80	2	25.95	26.05	-1	31,330	0.00%
2023/12/01	17	25.82	1	25.85	26.00	16	30,872	0.05%
2023/11/30	27	25.91	0	0.00	26.20	27	30,075	0.09%
2023/11/29	2	25.88	18	25.95	26.20	-16	28,343	-0.06%
2023/11/28	9	26.03	4	26.20	26.10	5	27,448	0.02%
2023/11/27	3	25.70	23.8	25.73	26.15	-20.8	26,911	-0.08%
2023/11/24	25	25.36	17	25.59	25.90	8	26,050	0.03%
2023/11/22	7	25.41	20.5	25.60	25.80	-13.5	24,680	-0.05%
2023/11/21	3.3	25.52	20	25.65	25.70	-16.7	24,330	-0.07%
2023/11/20	6.2	25.26	15	25.28	25.30	-8.9	23,784	-0.04%
2023/11/17	3	25.15	2	25.10	25.20	1	23,897	0.00%
2023/11/16	4.3	25.17	5.3	25.18	25.20	-1	23,902	0.00%
2023/11/15	5.3	24.76	3	24.78	24.95	2.3	23,694	0.01%
2023/11/14	12	24.33	2	24.55	24.55	10	23,488	0.04%
2023/11/10	12	24.45	1	24.65	24.65	11	23,935	0.05%
2023/11/09	9.4	24.42	2	24.55	24.55	7.4	23,952	0.03%
2023/11/08	8.5	24.58	7	24.56	24.60	1.5	24,099	0.01%
2023/11/07	11.4	24.54	3	24.73	24.80	8.4	24,043	0.03%
2023/11/06	16.2	24.99	9.3	25.10	25.00	6.9	24,007	0.03%
2023/11/03	1	24.35	7	24.57	24.55	-6	23,732	-0.03%
2023/11/02	0.1	24.25	7.1	24.31	24.25	-7	23,784	-0.03%
2023/11/01	8.5	24.21	1.1	24.25	24.05	7.4	23,862	0.03%
2023/10/31	2.3	24.08	6	24.11	24.15	-3.8	23,946	-0.02%
2023/10/30	12.1	24.15	0	0.00	24.10	12.1	24,425	0.05%
2023/10/27	47.3	24.19	0	0.00	24.00	47.3	24,546	0.19%
2023/10/26	19.3	24.16	1	24.10	24.05	18.3	24,855	0.07%
2023/10/25	1.5	24.17	44.4	24.16	24.40	-42.9	24,877	-0.17%
2023/10/24	22.5	23.55	6.3	23.66	23.60	16.2	24,831	0.07%
2023/10/23	10.5	23.82	9	23.85	23.80	1.5	24,893	0.01%
2023/10/20	13.5	23.97	1	24.10	23.90	12.5	24,917	0.05%
2023/10/19	59.6	24.39	1	24.50	24.50	58.6	24,651	0.24%
2023/10/18	28.9	24.30	20	24.68	24.85	8.9	24,631	0.04%
2023/10/17	23.6	24.48	0.1	24.75	24.75	23.5	23,878	0.10%
2023/10/16	14	24.53	0.1	24.80	24.75	13.9	23,809	0.06%
2023/10/13	12.4	24.81	17	24.85	24.85	-4.7	23,802	-0.02%
2023/10/12	18.2	24.88	16	24.84	24.85	2.2	23,787	0.01%
2023/10/11	6.1	24.43	2	24.63	24.60	4.1	23,649	0.02%
2023/10/06	2.2	24.52	6.1	24.37	24.65	-3.8	23,291	-0.02%
2023/10/05	9.6	24.50	6	24.45	24.55	3.6	23,213	0.02%
2023/10/04	20.8	24.29	2	24.25	24.25	18.8	22,864	0.08%
2023/10/03	19.7	24.95	3	24.93	24.85	16.7	22,390	0.07%
2023/10/02	14.2	25.07	18.2	25.08	25.25	-4	22,231	-0.02%
2023/09/28	33.1	25.10	59.6	25.20	25.25	-26.5	22,362	-0.12%
2023/09/27	29.7	25.41	24.3	25.42	25.45	5.4	21,904	0.02%
2023/09/26	12.3	26.02	3	26.00	26.05	9.3	21,314	0.04%
2023/09/25	4	26.16	3	26.15	26.20	1	21,227	0.00%
2023/09/22	3	26.18	0	26.30	26.20	3	21,466	0.01%
2023/09/21	18.3	26.16	0	0.00	26.15	18.3	21,461	0.09%
2023/09/20	3.1	26.57	1	26.50	26.50	2.1	21,129	0.01%
2023/09/19	2.1	26.53	30	26.60	26.50	-27.9	21,163	-0.13%
2023/09/18	2.1	26.75	26.2	26.75	26.75	-24.2	21,342	-0.11%
2023/09/15	13.6	26.63	7	26.71	26.60	6.6	21,363	0.03%
2023/09/14	0	0.00	3	26.50	26.60	-3	20,796	-0.01%
2023/09/13	2.1	26.35	3	26.37	26.35	-0.9	20,744	0.00%
2023/09/12	4	26.29	0.1	26.40	26.30	3.9	20,930	0.02%
2023/09/11	8.2	26.23	21	26.25	26.25	-12.8	20,867	-0.06%
2023/09/08	4.1	26.37	0	0.00	26.35	4.1	20,807	0.02%
2023/09/07	14.1	26.49	3	26.53	26.50	11.1	20,793	0.05%
2023/09/06	7.3	26.82	1	26.90	26.80	6.3	20,656	0.03%
2023/09/05	2.1	27.03	1	27.05	27.10	1.1	20,611	0.01%
2023/09/04	11.1	27.02	26	26.97	27.05	-14.9	20,597	-0.07%
2023/09/01	8.1	26.72	5.4	26.68	26.70	2.7	20,572	0.01%
2023/08/31	15	26.52	6.4	26.57	26.50	8.6	20,563	0.04%
2023/08/30	8	26.54	0	0.00	26.55	8	20,161	0.04%
2023/08/29	2	26.20	0	0.00	26.40	2	20,104	0.01%
2023/08/28	3.1	26.44	10	26.41	26.50	-6.9	19,863	-0.03%
2023/08/25	19.4	26.29	0	0.00	26.30	19.4	20,604	0.09%
2023/08/24	27.1	26.51	5	26.50	26.50	22.1	20,759	0.11%
2023/08/23	10.7	26.57	18	26.53	26.60	-7.3	20,872	-0.04%
2023/08/22	22.2	26.76	19	26.71	26.70	3.2	20,883	0.02%
2023/08/21	2.1	27.20	0.1	27.35	27.10	2	20,951	0.01%
2023/08/18	6.5	27.17	1.8	27.08	27.20	4.7	21,018	0.02%
2023/08/17	71.7	26.57	10	26.70	26.60	61.7	20,864	0.30%
2023/08/16	45.5	26.91	1,012	26.90	26.85	-966.5	20,669	-4.68%	大賣/鉅額交易
2023/08/15	128.8	27.14	0	0.00	27.10	128.8	20,450	0.63%	大買/鉅額交易
2023/08/14	19	27.27	0	0.00	27.20	19	20,375	0.09%
2023/08/11	30.5	27.76	0	0.00	27.65	30.5	20,288	0.15%
2023/08/10	10.3	27.89	2,495	27.90	27.90	-2,484.7	20,157	-12.33%	大賣/鉅額交易
2023/08/09	20.9	28.03	0	0.00	28.15	20.9	19,964	0.10%
2023/08/08	11.1	28.23	0	0.00	28.25	11.1	19,821	0.06%
2023/08/07	1.1	28.30	3,489	28.32	28.50	-3,487.9	19,652	-17.75%	大賣/鉅額交易
2023/08/04	3	28.17	93	28.07	28.30	-90	19,542	-0.46%
2023/08/02	47.3	28.08	2	28.20	28.00	45.3	19,568	0.23%
2023/08/01	11.2	27.96	1	28.10	28.15	10.2	19,103	0.05%
2023/07/31	674.3	27.95	11	28.00	27.95	663.3	19,064	3.48%	大買/鉅額交易
2023/07/28	288.2	28.19	1.1	28.23	28.20	287.1	18,801	1.53%	大買/鉅額交易
2023/07/27	446.2	28.39	72	28.45	28.45	374.2	18,612	2.01%	大買/鉅額交易
2023/07/26	214.6	28.28	1	28.50	28.55	213.6	18,339	1.16%	大買/鉅額交易
2023/07/25	151	29.40	4	29.49	29.35	147	18,191	0.81%	大買/鉅額交易
2023/07/24	4	29.30	3	29.38	29.40	1	18,423	0.01%
2023/07/21	89	29.19	2	29.28	29.25	87	18,479	0.47%
2023/07/20	0.1	29.35	17	29.48	29.45	-16.9	18,429	-0.09%
2023/07/19	2	29.10	9	29.20	29.30	-7	18,152	-0.04%
2023/07/18	5	29.23	1	29.35	29.20	4	18,075	0.02%
2023/07/17	2	29.20	1	29.30	29.30	1	17,943	0.01%
2023/07/14	4	29.18	2	29.18	29.15	2	18,019	0.01%
2023/07/13	1	29.10	5	29.09	29.05	-4	17,990	-0.02%
2023/07/12	7	28.78	8	28.80	28.85	-1	18,231	-0.01%
2023/07/11	2	28.93	0	0.00	28.85	2	18,450	0.01%
2023/07/10	22	28.80	3	28.87	28.70	19	18,897	0.10%
2023/07/07	26.1	28.67	19.2	28.67	28.65	7	19,088	0.04%
2023/07/06	68.2	29.04	0	0.00	28.95	68.2	19,032	0.36%
2023/07/05	0	0.00	3	29.50	29.50	-3	18,642	-0.02%
2023/07/04	1.1	29.65	0	0.00	29.55	1.1	18,571	0.01%
2023/07/03	22	29.43	3.2	29.71	29.80	18.8	18,535	0.10%
2023/06/30	210.1	29.49	0	0.00	29.40	210.1	18,572	1.13%	大買/鉅額交易
2023/06/29	20	29.55	3.2	29.74	29.65	16.8	18,275	0.09%
2023/06/28	3.2	29.71	0	0.00	29.70	3.2	18,157	0.02%
2023/06/27	4	29.75	9	29.77	29.75	-5	18,219	-0.03%
2023/06/26	1	29.65	7	29.71	29.60	-6	18,273	-0.03%
2023/06/21	5	29.66	0	0.00	29.65	5	18,157	0.03%
2023/06/20	0	0.00	40.3	29.75	29.75	-40.3	18,113	-0.22%
2023/06/19	3	29.85	1	29.80	29.85	2	18,084	0.01%
2023/06/16	3	29.77	1	29.84	29.75	2	18,049	0.01%
2023/06/15	0	29.66	4	29.64	29.65	-4	17,898	-0.02%
2023/06/14	0	29.65	7	29.78	29.65	-7	18,448	-0.04%
2023/06/13	1.6	29.59	3	29.60	29.60	-1.4	18,504	-0.01%
2023/06/12	1.1	29.71	3	29.60	29.65	-1.9	18,590	-0.01%
2023/06/09	1.6	29.78	1	29.90	29.75	0.6	18,691	0.00%
2023/06/08	11.5	29.80	0.4	29.80	29.75	11.2	18,830	0.06%
2023/06/07	2.2	29.90	5	29.93	29.90	-2.9	18,996	-0.02%
2023/06/06	0	0.00	12	29.84	29.90	-12	19,059	-0.06%
2023/06/05	0.1	29.70	6	29.68	29.60	-6	19,128	-0.03%
2023/06/02	4	29.25	3	29.45	29.40	1	19,154	0.01%
2023/06/01	10.2	29.10	0	0.00	29.10	10.2	19,112	0.05%
2023/05/31	1.1	29.21	16	29.31	29.00	-14.9	19,040	-0.08%
2023/05/30	21.2	29.02	1	29.20	29.00	20.2	18,395	0.11%
2023/05/29	29.2	29.09	0	0.00	29.05	29.2	18,552	0.16%
2023/05/26	26	29.28	2	29.40	29.20	24	18,590	0.13%
2023/05/25	8	29.49	4	29.60	29.40	4	18,417	0.02%
2023/05/24	6	29.90	5	29.85	29.95	1	18,202	0.01%
2023/05/23	0	0.00	2	29.98	29.90	-2	18,389	-0.01%
2023/05/22	0	0.00	10.7	29.99	30.00	-10.7	18,345	-0.06%
2023/05/19	1	29.50	7.2	29.70	29.60	-6.2	18,103	-0.03%
2023/05/18	0	29.65	6	29.72	29.70	-6	18,078	-0.03%
2023/05/17	10	29.10	4	29.51	29.60	6	18,061	0.03%
2023/05/16	0	29.20	2	29.18	29.20	-2	17,856	-0.01%
2023/05/15	5	28.99	1	28.95	29.15	4	17,817	0.02%
2023/05/12	5	29.35	0	29.40	29.00	5	17,776	0.03%
2023/05/11	5	29.35	0	29.40	29.15	5	17,699	0.03%
2023/05/10	0.1	29.33	0	0.00	29.35	0.1	17,751	0.00%
2023/05/09	5	29.23	2.6	29.27	29.35	2.4	17,807	0.01%
2023/05/08	1.1	29.30	6.5	29.17	29.30	-5.3	17,776	-0.03%
2023/05/05	13.5	28.97	2	29.05	29.10	11.5	17,797	0.06%
2023/05/04	5.2	29.06	0	0.00	29.10	5.2	17,883	0.03%
2023/05/03	5.2	29.14	0	0.00	29.15	5.2	17,938	0.03%
2023/05/02	0.1	29.35	6	29.30	29.30	-5.9	18,221	-0.03%
2023/04/28	6.2	29.05	2	29.10	29.10	4.2	18,833	0.02%
2023/04/27	365.3	28.88	0	0.00	28.90	365.3	18,787	1.94%	大買/鉅額交易
2023/04/26	559.2	29.32	41.2	29.40	29.30	518	18,472	2.80%	大買/鉅額交易
2023/04/25	1,396.4	29.84	1	29.75	29.75	1,395.4	18,392	7.59%	大買/鉅額交易
2023/04/24	427	30.05	10	30.00	30.05	417	18,492	2.25%	大買/鉅額交易
2023/04/21	515	30.29	2	30.25	30.15	513	18,533	2.77%	大買/鉅額交易
2023/04/20	274	30.35	11	30.36	30.45	263	18,599	1.41%	大買/鉅額交易
2023/04/19	241	30.47	0	0.00	30.45	241	19,090	1.26%	大買/鉅額交易
2023/04/18	33.1	30.65	2	30.68	30.70	31.1	18,913	0.16%
2023/04/17	53	30.75	17	30.99	30.75	36	18,886	0.19%
2023/04/14	22.4	31.05	22	31.48	31.10	0.4	18,795	0.00%
2023/04/13	6	31.43	106	31.44	31.45	-100	18,821	-0.53%	大賣/
2023/04/12	1	31.00	191.2	31.06	31.10	-190.2	18,533	-1.03%	大賣/鉅額交易
2023/04/11	6	30.82	954	30.92	30.90	-948	18,691	-5.07%	大賣/鉅額交易
2023/04/10	3	30.85	3	30.90	30.90	0	18,960	0.00%
2023/04/07	2	30.83	1	30.80	30.80	1	19,061	0.01%
2023/04/06	4.1	30.84	3	30.75	30.80	1.1	19,260	0.01%
2023/03/31	1	30.95	4	31.18	30.90	-3	19,621	-0.02%
2023/03/30	10	30.95	14.2	30.91	31.00	-4.2	21,941	-0.02%
2023/03/29	20	30.95	34	30.93	31.00	-14	24,190	-0.06%
2023/03/28	1.1	30.76	1	31.00	30.85	0.1	25,765	0.00%
2023/03/27	5.2	30.84	0	0.00	30.90	5.2	27,362	0.02%
2023/03/24	3.1	31.09	0	0.00	31.10	3.1	28,898	0.01%
2023/03/23	0	0.00	4	31.28	31.25	-4	29,352	-0.01%
2023/03/22	0	31.20	1	31.10	31.20	-1	29,610	0.00%
2023/03/21	0	31.20	1	31.20	31.20	-1	30,163	0.00%
2023/03/20	12.1	31.18	15	31.17	31.20	-2.9	30,288	-0.01%
2023/03/17	1	31.40	12	31.36	31.45	-11	30,414	-0.04%
2023/03/16	160	30.60	2	30.65	30.60	158	30,063	0.53%	大買/鉅額交易
2023/03/15	185.1	30.72	1	30.70	30.70	184.1	30,163	0.61%	大買/鉅額交易
2023/03/14	2	30.80	0	0.00	30.70	2	30,388	0.01%
2023/03/13	1	30.75	6.1	31.00	31.00	-5.1	30,657	-0.02%
2023/03/10	430.4	30.53	10	30.60	30.60	420.4	30,725	1.37%	大買/鉅額交易
2023/03/09	1,823	30.91	0	0.00	30.75	1,823	30,970	5.89%	大買/鉅額交易
2023/03/08	2	31.05	18	31.11	31.20	-16	31,556	-0.05%
2023/03/07	6	31.04	4.1	31.07	31.10	1.9	31,827	0.01%
2023/03/06	16	30.77	6	30.78	30.80	10	32,278	0.03%
2023/03/03	22	30.66	0	0.00	30.70	22	32,666	0.07%
2023/03/02	28.2	30.35	6	30.46	30.65	22.2	33,313	0.07%
2023/03/01	34.5	30.52	12	30.65	30.30	22.5	33,269	0.07%
2023/02/24	21.1	31.59	0.1	31.65	31.40	21	32,884	0.06%
2023/02/23	6	31.86	3	31.90	31.80	3	32,816	0.01%
2023/02/22	0	0.00	1	31.85	31.95	-1	32,943	0.00%
2023/02/21	5.5	32.03	10	32.05	32.10	-4.5	33,101	-0.01%
2023/02/20	8	31.89	11	31.91	32.00	-3	33,056	-0.01%
2023/02/17	2.1	31.70	3	31.60	31.70	-0.9	33,345	0.00%
2023/02/16	17.4	31.60	9.1	31.57	31.60	8.3	34,103	0.02%
2023/02/15	2	31.45	6	31.50	31.35	-4	34,376	-0.01%
2023/02/14	2.1	31.50	3.1	31.47	31.45	-1	34,309	0.00%
2023/02/13	3.7	31.16	1	31.45	31.45	2.7	34,452	0.01%
2023/02/10	4	31.19	0	0.00	31.25	4	34,587	0.01%
2023/02/09	0.1	31.40	12	31.39	31.30	-11.9	34,750	-0.03%
2023/02/08	8	31.46	4.2	31.47	31.45	3.8	34,940	0.01%
2023/02/07	8	31.36	0	0.00	31.45	8	34,964	0.02%
2023/02/06	4	31.21	1	31.25	31.05	3	34,949	0.01%
2023/02/03	14.3	31.46	5	31.46	31.40	9.3	34,828	0.03%
2023/02/01	2	31.98	11	31.90	32.00	-9	34,770	-0.03%
2023/01/31	5	31.88	14.3	32.08	31.65	-9.3	34,785	-0.03%
2023/01/30	5	31.98	27.9	31.93	32.10	-22.9	34,490	-0.07%
2023/01/17	0.5	31.10	16	31.11	31.20	-15.5	33,992	-0.05%
2023/01/16	0.1	31.15	4.3	31.06	31.05	-4.2	34,017	-0.01%
2023/01/13	1	31.20	16	31.28	31.05	-15	34,090	-0.04%
2023/01/12	16.5	30.96	2.1	31.07	31.05	14.4	34,885	0.04%
2023/01/11	0.1	30.75	7.2	30.79	30.70	-7.1	34,972	-0.02%
2023/01/10	4	30.83	16	30.83	30.85	-12	35,179	-0.03%
2023/01/09	5	30.75	24.8	30.81	30.95	-19.8	35,303	-0.06%
2023/01/06	15.9	29.97	6	30.14	30.15	9.9	34,989	0.03%
2023/01/05	1	30.00	3	30.05	30.00	-2	35,172	-0.01%
2023/01/04	11	30.00	6	30.08	29.90	5	35,277	0.01%
2023/01/03	2	29.78	12	30.15	30.25	-10	35,433	-0.03%
2022/12/30	27	29.95	25	29.95	29.80	2	35,227	0.01%
2022/12/29	15.2	29.88	1	29.80	29.95	14.2	35,231	0.04%
2022/12/28	1	30.40	22	30.55	30.60	-21	35,061	-0.06%
2022/12/27	10	30.41	6	30.30	30.30	4	34,931	0.01%
2022/12/26	0	0.00	4.1	30.81	30.60	-4.1	34,857	-0.01%
2022/12/23	6	30.33	6	30.62	30.70	0	34,932	0.00%
2022/12/22	5.1	30.38	64.2	30.38	30.65	-59.1	34,654	-0.17%
2022/12/21	34	29.26	71.5	29.46	29.70	-37.5	32,460	-0.12%
2022/12/20	2.2	28.81	6.2	28.92	28.45	-4	30,545	-0.01%
2022/12/19	33.4	28.60	6	28.70	28.30	27.4	29,331	0.09%
2022/12/16	29	28.98	10	29.35	29.40	19	27,890	0.07%
2022/12/15	0	29.30	5.1	29.52	29.25	-5.1	26,717	-0.02%
2022/12/14	10.3	29.15	0	0.00	29.05	10.3	26,766	0.04%
2022/12/13	0	0.00	22.5	29.20	29.15	-22.5	27,093	-0.08%
2022/12/12	2	28.85	11	28.88	29.00	-9	26,667	-0.03%
2022/12/09	2	28.95	1	28.90	29.05	1	27,144	0.00%
2022/12/08	7.2	28.95	3	28.93	28.95	4.2	27,143	0.02%
2022/12/07	26	29.12	19	29.13	29.00	7	27,079	0.03%
2022/12/06	5.2	28.86	0	0.00	29.00	5.2	27,066	0.02%
2022/12/05	4	28.95	17	29.17	29.20	-13	26,901	-0.05%
2022/12/02	1	29.00	0	0.00	29.00	1	26,847	0.00%
2022/12/01	1.2	29.41	1.2	29.35	29.25	0	26,934	0.00%
2022/11/30	0	0.00	8	29.10	29.15	-8	26,661	-0.03%
2022/11/29	6	28.68	0.2	28.75	28.70	5.8	26,061	0.02%
2022/11/28	10.2	28.15	0	0.00	27.90	10.2	25,715	0.04%
2022/11/25	2	28.98	4	29.31	28.75	-2	25,289	-0.01%
2022/11/24	6	29.28	24.2	29.37	29.20	-18.2	24,984	-0.07%
2022/11/23	1	28.95	4	28.99	29.00	-3	24,482	-0.01%
2022/11/22	4	28.93	10.2	28.95	29.00	-6.2	24,459	-0.03%
2022/11/21	0	0.00	34	28.85	29.00	-34	24,325	-0.14%
2022/11/18	8	28.25	3	28.33	28.40	5	24,031	0.02%
2022/11/17	0	28.40	0	0.00	28.40	0	23,905	0.00%
2022/11/16	5	28.84	15	28.89	28.80	-10	23,797	-0.04%
2022/11/15	1	29.10	24.1	29.02	29.10	-23.1	23,637	-0.10%
2022/11/14	12	28.70	119.5	28.54	28.95	-107.5	23,327	-0.46%	大賣/鉅額交易
2022/11/11	24.1	28.00	6.4	27.93	28.00	17.8	22,650	0.08%
2022/11/10	2	27.50	4	27.58	27.55	-2	22,457	-0.01%
2022/11/09	3.8	27.72	12	27.71	27.80	-8.2	22,554	-0.04%
2022/11/08	5	27.25	13.1	27.33	27.40	-8.1	22,670	-0.04%
2022/11/07	17	26.86	21.1	27.12	27.15	-4.1	22,823	-0.02%
2022/11/04	4	26.65	0	0.00	26.75	4	22,951	0.02%
2022/11/03	11	26.85	0	0.00	26.85	11	22,855	0.05%
2022/11/01	1	26.95	1	27.00	27.00	0	23,055	0.00%
2022/10/31	21	26.90	20	26.90	26.85	1	23,188	0.00%
2022/10/28	17.1	26.68	1	27.15	27.15	16.1	23,351	0.07%
2022/10/27	8	27.23	1.5	27.47	27.05	6.5	23,482	0.03%
2022/10/26	3	27.25	5	27.39	27.30	-2	23,716	-0.01%
2022/10/25	21.1	27.21	6	27.37	27.25	15.1	24,274	0.06%
2022/10/24	0.5	28.00	0	0.00	28.00	0.5	24,257	0.00%
2022/10/21	1.1	28.05	6	27.98	28.05	-4.9	24,644	-0.02%
2022/10/20	2	27.00	93.6	27.94	28.60	-91.6	25,118	-0.36%
2022/10/19	0	0.00	38	27.66	27.45	-38	25,560	-0.15%
2022/10/18	1.1	27.15	4.1	27.27	27.20	-3	26,871	-0.01%
2022/10/17	6.1	26.57	2	26.83	27.05	4.1	27,554	0.01%
2022/10/14	3	26.97	0	0.00	26.90	3	28,299	0.01%
2022/10/13	4	26.99	0.6	27.15	26.90	3.4	28,945	0.01%
2022/10/11	21.1	27.36	20	27.35	27.35	1.1	30,472	0.00%
2022/10/07	0.2	27.65	20	27.69	27.55	-19.8	30,607	-0.06%
2022/10/06	2.1	27.61	5	27.80	27.80	-2.9	30,887	-0.01%
2022/10/05	2	27.50	8	27.49	27.60	-6	31,326	-0.02%
2022/10/04	2	27.10	13.1	27.17	27.20	-11.1	31,457	-0.04%
2022/10/03	3.2	26.35	3	26.52	26.45	0.2	31,377	0.00%
2022/09/30	1.1	26.70	6	26.55	26.70	-4.9	31,568	-0.02%
2022/09/29	3	26.82	13.1	26.81	27.00	-10.1	31,718	-0.03%
2022/09/28	22.4	26.72	48	26.59	26.65	-25.6	31,910	-0.08%
2022/09/27	18.3	26.84	4.6	26.96	26.80	13.7	32,055	0.04%
2022/09/26	29.2	27.13	23.6	27.06	27.10	5.6	32,168	0.02%
2022/09/23	7	27.87	2	28.00	27.85	5	32,220	0.02%
2022/09/22	18.7	27.69	2	28.45	28.45	16.7	32,618	0.05%
2022/09/21	41.2	28.04	5	28.18	28.35	36.2	32,579	0.11%
2022/09/20	124.6	28.62	15	29.00	28.60	109.6	32,492	0.34%	大買/鉅額交易
2022/09/19	1	29.55	4	29.51	29.30	-3	32,363	-0.01%
2022/09/16	0	29.40	0	0.00	29.35	0	33,347	0.00%
2022/09/15	0.2	29.30	54.2	29.50	29.50	-54	34,769	-0.16%
2022/09/14	11.2	29.36	0	0.00	29.30	11.2	35,334	0.03%
2022/09/13	1.2	29.54	211.2	29.66	29.80	-210	36,034	-0.58%	大賣/鉅額交易
2022/09/12	0	0.00	31.1	29.66	29.70	-31.1	36,581	-0.09%
2022/09/08	2	29.15	16	29.27	29.25	-14	37,020	-0.04%
2022/09/07	210.6	29.21	62	29.37	28.75	148.6	36,978	0.40%	大買/鉅額交易
2022/09/06	1.4	29.07	8	29.08	29.20	-6.6	36,898	-0.02%
2022/09/05	2	28.90	30	28.76	29.00	-28	37,080	-0.08%
2022/09/02	2.6	28.64	0.3	28.75	28.55	2.3	37,245	0.01%
2022/09/01	50.2	28.53	6	28.60	28.55	44.2	37,280	0.12%
2022/08/31	4.4	28.99	5	28.87	28.95	-0.6	37,205	0.00%
2022/08/30	2	28.78	1	29.00	29.00	1	37,157	0.00%
2022/08/29	5.1	28.80	17	28.85	28.80	-11.9	37,256	-0.03%
2022/08/26	0	0.00	26	29.22	29.25	-26	37,425	-0.07%
2022/08/25	0.2	29.15	19	29.17	29.15	-18.8	37,641	-0.05%
2022/08/24	0	0.00	8	29.07	29.05	-8	37,952	-0.02%
2022/08/23	13.2	28.81	1	28.85	28.80	12.2	38,628	0.03%
2022/08/22	20.2	29.00	1.2	28.97	29.00	19	38,968	0.05%
2022/08/19	0.2	29.20	18.3	29.18	29.20	-18.1	39,180	-0.05%
2022/08/18	7	29.11	15.3	29.15	29.20	-8.3	39,328	-0.02%
2022/08/17	6.5	29.29	39	29.24	29.20	-32.5	39,403	-0.08%
2022/08/16	15	29.15	15.2	29.12	29.00	-0.1	39,474	0.00%
2022/08/15	12.1	29.17	132.5	29.17	29.15	-120.4	39,619	-0.30%	大賣/鉅額交易
2022/08/12	2.4	28.88	79.1	28.83	28.75	-76.7	39,496	-0.19%
2022/08/11	12	28.21	124	28.40	28.45	-112	39,794	-0.28%	大賣/鉅額交易
2022/08/10	3	27.97	11	28.00	28.00	-8	39,839	-0.02%
2022/08/09	15.1	27.89	10	28.04	28.00	5.1	40,151	0.01%
2022/08/08	14	28.03	0	0.00	27.95	14	40,390	0.03%
2022/08/05	2	28.13	9	28.27	28.30	-7	40,506	-0.02%
2022/08/04	200.4	27.86	16	27.93	27.85	184.4	41,128	0.45%	大買/鉅額交易
2022/08/03	107	28.17	57	28.32	28.05	50	41,320	0.12%	大買/
2022/08/02	124.1	28.23	69	28.30	28.35	55.1	41,442	0.13%	大買/
2022/08/01	58	28.45	357.4	28.35	28.60	-299.4	41,478	-0.72%	大賣/鉅額交易
2022/07/29	10	27.55	4	27.60	27.70	6	41,131	0.01%
2022/07/28	146.7	27.51	27	27.55	27.35	119.7	41,080	0.29%	大買/鉅額交易
2022/07/27	146.4	27.56	12.5	27.58	27.60	133.9	40,652	0.33%	大買/鉅額交易
2022/07/26	114.4	27.84	26	27.88	27.85	88.4	40,201	0.22%	大買/
2022/07/25	56.2	31.16	82.1	31.03	31.30	-25.9	38,908	-0.07%
2022/07/22	10.3	30.69	88.3	30.75	30.80	-78	37,598	-0.21%
2022/07/21	68.1	30.22	45.5	30.38	30.50	22.6	37,530	0.06%
2022/07/20	54	30.33	61.5	30.27	30.50	-7.5	37,597	-0.02%
2022/07/19	26	30.14	23	30.00	30.25	3	37,829	0.01%
2022/07/18	47.9	29.24	126	29.87	30.65	-78.1	37,556	-0.21%	大賣/
2022/07/15	15.1	28.94	1	29.00	28.95	14.1	37,284	0.04%
2022/07/14	16	28.94	11.1	29.10	29.25	4.9	37,327	0.01%
2022/07/13	41.2	29.05	12.2	29.04	29.05	29	37,205	0.08%
2022/07/12	7.4	28.93	4	28.85	28.90	3.4	37,380	0.01%
2022/07/11	42	29.22	33.2	29.15	29.10	8.8	37,386	0.02%
2022/07/08	48	29.37	6	29.46	29.35	42	37,433	0.11%
2022/07/07	30	29.05	8	28.84	29.05	22	37,445	0.06%
2022/07/06	43.3	29.09	49	29.05	29.00	-5.7	37,525	-0.02%
2022/07/05	14	29.08	4.1	29.25	29.20	10	37,503	0.03%
2022/07/04	15	28.61	2	28.75	28.65	13	37,438	0.03%
2022/07/01	18.4	28.64	108.4	28.80	28.70	-89.9	37,570	-0.24%	大賣/
2022/06/30	67.5	28.61	4.2	28.66	28.45	63.2	37,595	0.17%
2022/06/29	28.2	29.14	3	29.10	29.10	25.2	37,376	0.07%
2022/06/28	9.6	28.95	3	28.90	29.20	6.6	37,287	0.02%
2022/06/27	20	29.59	9.1	29.55	29.45	10.9	37,947	0.03%
2022/06/24	83.7	29.06	13	29.04	29.00	70.7	37,870	0.19%
2022/06/23	133.1	29.44	39	29.70	29.00	94.1	37,318	0.25%	大買/
2022/06/22	56.1	31.25	24	31.25	31.00	32.1	36,074	0.09%
2022/06/21	34.1	31.85	21	31.91	31.85	13.1	36,046	0.04%
2022/06/20	41.4	32.59	8	32.51	32.15	33.4	35,923	0.09%
2022/06/17	17.1	33.24	2	33.20	33.15	15.1	36,269	0.04%
2022/06/16	4	33.88	4	33.88	33.55	0	37,274	0.00%
2022/06/15	11	33.95	31	33.98	33.80	-20	37,870	-0.05%
2022/06/14	1.1	33.87	60.2	33.84	34.00	-59.1	38,213	-0.15%
2022/06/13	5	33.90	11	34.02	34.00	-6	38,572	-0.02%
2022/06/10	3	34.52	0	0.00	34.50	3	38,856	0.01%
2022/06/09	6.3	34.49	0	0.00	34.50	6.3	39,372	0.02%
2022/06/08	1.1	34.70	14	34.76	34.75	-13	39,835	-0.03%
2022/06/07	6.6	34.59	15	34.67	34.75	-8.4	40,450	-0.02%
2022/06/06	3.1	33.97	17.1	34.44	34.65	-14	40,918	-0.03%
2022/06/02	35	33.84	2	33.78	33.75	33	43,066	0.08%
2022/06/01	74	34.32	5	34.28	34.15	69	45,450	0.15%
2022/05/31	7	34.29	6.2	34.34	34.65	0.8	46,099	0.00%
2022/05/30	56	34.47	2.9	34.52	34.50	53.1	46,569	0.11%
2022/05/27	6.1	34.08	20	34.32	34.40	-13.9	48,683	-0.03%
2022/05/26	9	34.01	16.2	34.07	34.05	-7.2	51,413	-0.01%
2022/05/25	1	33.70	14	33.73	33.85	-13	51,818	-0.03%
2022/05/24	46	33.67	24.7	33.81	33.55	21.3	52,381	0.04%
2022/05/23	14	33.52	10	33.51	33.55	4	52,385	0.01%
2022/05/20	10.1	33.27	3	33.35	33.35	7.1	52,925	0.01%
2022/05/19	50.2	33.01	5	33.00	32.95	45.2	54,374	0.08%
2022/05/18	22.1	33.43	5	33.45	33.55	17.1	54,064	0.03%
2022/05/17	29.1	33.14	3.8	33.27	33.00	25.3	53,964	0.05%
2022/05/16	14	33.21	60.1	33.20	33.20	-46.1	53,866	-0.09%
2022/05/13	32.1	33.35	14.1	33.52	33.35	18	53,809	0.03%
2022/05/12	91.6	33.45	63.7	34.02	33.20	27.9	53,805	0.05%
2022/05/11	33.6	34.35	1	34.35	34.20	32.6	53,590	0.06%
2022/05/10	60.1	34.56	23	34.51	34.60	37.1	54,067	0.07%
2022/05/09	19.2	35.08	7.9	35.20	35.00	11.3	54,035	0.02%
2022/05/06	36.1	35.84	0	0.00	35.80	36.1	54,204	0.07%
2022/05/05	0.7	36.35	12	36.43	36.35	-11.3	54,535	-0.02%
2022/05/04	12.2	36.11	3	36.08	36.05	9.2	54,598	0.02%
2022/05/03	32.2	35.87	1	35.91	36.00	31.1	55,028	0.06%
2022/04/29	11	36.14	8.3	36.16	36.10	2.7	55,166	0.00%
2022/04/28	20	35.97	4.4	36.00	36.05	15.6	55,356	0.03%
2022/04/27	40.3	35.54	39.4	35.52	35.60	0.9	55,156	0.00%
2022/04/26	85.8	36.20	3.1	36.37	36.10	82.8	54,761	0.15%
2022/04/25	73.6	36.79	51	36.77	36.60	22.6	53,900	0.04%
2022/04/22	15	37.71	2	37.87	37.60	13	52,950	0.02%
2022/04/21	19.1	37.97	7	37.93	37.80	12.1	52,606	0.02%
2022/04/20	22	38.40	42	38.31	38.30	-20	52,794	-0.04%
2022/04/19	21.4	38.65	2	38.65	38.60	19.4	52,524	0.04%
2022/04/18	80.1	38.82	8	39.09	38.50	72.1	52,635	0.14%
2022/04/15	0	39.60	3	39.53	39.55	-3	52,034	-0.01%
2022/04/14	5.1	39.52	2	39.60	39.50	3.1	51,916	0.01%
2022/04/13	34.6	39.54	61	39.55	39.50	-26.4	51,893	-0.05%
2022/04/12	9.7	39.28	11.2	39.44	39.35	-1.5	51,767	0.00%
2022/04/11	19.3	39.33	10.3	39.37	39.40	9	51,913	0.02%
2022/04/08	24.6	38.94	26	39.05	39.20	-1.5	51,975	0.00%
2022/04/07	39.3	39.02	13	38.99	38.80	26.3	51,777	0.05%
2022/04/06	43	39.02	16.9	39.20	39.35	26.1	51,641	0.05%
2022/04/01	4	38.80	43	39.18	39.20	-39	51,380	-0.08%
2022/03/31	3.1	38.87	11	38.98	38.95	-7.9	51,152	-0.02%
2022/03/30	73	38.70	483	38.70	38.95	-410	51,097	-0.80%	大賣/鉅額交易
2022/03/29	85.2	39.60	3	39.40	39.40	82.2	50,742	0.16%
2022/03/28	27	39.45	19.2	39.74	40.00	7.8	51,021	0.02%
2022/03/25	19	40.01	19.5	40.02	40.00	-0.5	51,552	0.00%
2022/03/24	22.6	40.02	55.2	40.01	40.00	-32.6	52,528	-0.06%
2022/03/23	34.5	39.76	32	39.87	40.00	2.5	54,775	0.00%
2022/03/22	43	39.78	73	39.97	39.80	-30	54,252	-0.06%
2022/03/21	48.1	39.78	101.1	39.89	39.75	-53	53,362	-0.10%	大賣/
2022/03/18	26.7	38.96	21.2	39.01	39.05	5.5	52,118	0.01%
2022/03/17	8	38.67	27.5	38.78	38.85	-19.5	52,028	-0.04%
2022/03/16	24.5	38.77	60.4	38.65	38.55	-35.9	51,788	-0.07%
2022/03/15	21.5	38.69	28	38.60	38.70	-6.5	51,350	-0.01%
2022/03/14	12	38.75	36.3	38.76	38.80	-24.3	51,489	-0.05%
2022/03/11	31.5	38.45	49.2	38.46	38.45	-17.8	51,578	-0.03%
2022/03/10	33.1	38.26	24	38.27	38.30	9.1	51,322	0.02%
2022/03/09	43.1	37.78	32.6	37.93	37.95	10.5	51,268	0.02%
2022/03/08	152.7	37.86	36	38.12	37.40	116.7	51,327	0.23%	大買/鉅額交易
2022/03/07	131.2	38.30	144.2	38.80	39.00	-13	49,111	-0.03%	大買/大賣/
2022/03/04	38.1	38.52	49	38.52	38.40	-10.9	47,384	-0.02%
2022/03/03	70	38.68	48.4	38.67	38.60	21.6	46,773	0.05%
2022/03/02	65.7	38.30	154.2	38.45	38.30	-88.5	46,191	-0.19%	大賣/
2022/03/01	181.4	38.08	276.5	38.17	37.95	-95.1	44,202	-0.22%	大買/大賣/
2022/02/25	153.1	35.74	222	35.49	36.00	-69	42,061	-0.16%	大買/大賣/
2022/02/24	25	35.42	102	35.33	35.25	-77	42,501	-0.18%	大賣/
2022/02/23	4	36.01	11	36.17	36.05	-7	42,451	-0.02%
2022/02/22	41	35.94	17	35.92	36.15	24	43,040	0.06%
2022/02/21	36.5	36.46	93.4	36.44	36.45	-56.9	42,972	-0.13%
2022/02/18	60	35.60	15.4	35.64	35.65	44.6	41,854	0.11%
2022/02/17	12	35.59	10.3	35.55	35.55	1.7	42,578	0.00%
2022/02/16	15	35.32	10	35.53	35.45	5	42,957	0.01%
2022/02/15	21.5	35.29	12	35.42	35.05	9.5	43,153	0.02%
2022/02/14	6	35.18	0.5	35.31	35.50	5.5	44,071	0.01%
2022/02/11	17.2	35.62	53.1	35.70	35.70	-36	44,111	-0.08%
2022/02/10	8	35.44	127.5	35.42	35.65	-119.5	44,572	-0.27%	大賣/鉅額交易
2022/02/09	10	34.80	27	34.80	34.95	-17	45,114	-0.04%
2022/02/08	14	34.33	6	34.43	34.50	8	45,278	0.02%
2022/02/07	228	34.11	2.1	33.74	34.25	225.9	45,222	0.50%	大買/鉅額交易
2022/01/26	22	33.61	8	33.64	33.65	14	44,871	0.03%
2022/01/25	62.3	33.39	1,266	33.44	33.45	-1,203.7	45,226	-2.66%	大賣/鉅額交易
2022/01/24	108	33.31	7.4	33.44	33.45	100.6	45,308	0.22%	大買/
2022/01/21	13.1	33.87	125	33.98	33.85	-111.9	45,414	-0.25%	大賣/鉅額交易
2022/01/20	74	34.09	5	34.21	34.15	69	45,443	0.15%
2022/01/19	1,028.1	34.17	0	0.00	34.05	1,028.1	45,523	2.26%	大買/鉅額交易
2022/01/18	54	34.74	2	34.80	34.60	52	45,378	0.11%
2022/01/17	3.6	34.86	1	35.00	35.00	2.6	45,320	0.01%
2022/01/14	22.3	34.96	3	34.93	35.20	19.3	45,763	0.04%
2022/01/13	13.1	35.39	967	35.40	35.50	-953.9	45,982	-2.07%	大賣/鉅額交易
2022/01/12	0	0.00	8.1	34.69	34.85	-8.1	45,897	-0.02%
2022/01/11	18	34.59	19	34.70	34.55	-1	46,055	0.00%
2022/01/10	4	34.83	11	34.80	34.90	-7	46,223	-0.02%
2022/01/07	1	34.75	22	34.90	34.80	-21	46,604	-0.05%
2022/01/06	22.5	34.63	1	34.80	34.80	21.5	46,923	0.05%
2022/01/05	2.1	34.75	177.2	34.80	34.85	-175.1	48,035	-0.36%	大賣/鉅額交易
2022/01/04	992	34.55	10.8	34.52	34.45	981.2	48,871	2.01%	大買/鉅額交易
2022/01/03	188	34.92	11	34.98	35.00	177	50,850	0.35%	大買/鉅額交易
2021/12/30	1	35.35	5.7	35.32	35.35	-4.7	52,763	-0.01%
2021/12/29	13	35.20	5	35.34	35.25	8	53,518	0.01%
2021/12/28	30.3	35.30	11.6	35.29	35.40	18.6	54,578	0.03%
2021/12/27	51.2	35.48	28	35.45	35.25	23.2	56,025	0.04%
2021/12/24	10	35.52	43	35.59	35.55	-33	57,136	-0.06%
2021/12/23	44.1	35.32	21	35.39	35.50	23.1	58,005	0.04%
2021/12/22	4.1	35.58	40.5	35.68	35.65	-36.4	58,667	-0.06%
2021/12/21	24.1	35.07	110	35.48	35.70	-85.9	58,881	-0.15%	大賣/
2021/12/20	101	35.91	96.3	35.92	35.60	4.7	58,942	0.01%	大買/
2021/12/17	40.1	35.47	307.2	35.19	35.45	-267.1	59,029	-0.45%	大賣/鉅額交易
2021/12/16	5	34.32	107	34.44	34.35	-102	57,916	-0.18%	大賣/鉅額交易
2021/12/15	15	34.10	8	34.24	34.25	7	60,182	0.01%
2021/12/14	16.4	34.11	19	34.43	34.10	-2.6	62,281	0.00%
2021/12/13	25	34.56	258.1	34.66	34.60	-233.1	63,530	-0.37%	大賣/鉅額交易
2021/12/10	17	34.32	361	34.58	34.20	-344	64,452	-0.53%	大賣/鉅額交易
2021/12/09	2.1	34.11	249	34.35	34.35	-246.9	66,455	-0.37%	大賣/鉅額交易
2021/12/08	94.6	34.41	582.2	34.66	34.10	-487.6	70,615	-0.69%	大賣/鉅額交易
2021/12/07	42.2	34.29	2,821	34.19	34.35	-2,778.8	72,968	-3.81%	大賣/鉅額交易
2021/12/06	80	33.91	9.1	33.98	33.90	70.9	73,256	0.10%
2021/12/03	19	34.03	593.2	34.09	34.10	-574.2	75,227	-0.76%	大賣/鉅額交易
2021/12/02	5.2	33.58	121	33.43	33.90	-115.8	76,797	-0.15%	大賣/鉅額交易
2021/12/01	24.3	33.05	48.2	32.98	33.10	-24	80,169	-0.03%
2021/11/30	36.4	32.83	5	32.80	32.55	31.4	80,717	0.04%
2021/11/29	160	32.64	15	32.85	32.90	145	80,965	0.18%	大買/鉅額交易
2021/11/26	74.1	33.23	13.4	33.41	33.05	60.7	82,473	0.07%
2021/11/25	8	33.84	14	33.76	33.80	-6	84,298	-0.01%
2021/11/24	44	33.60	109.5	33.70	33.80	-65.5	85,281	-0.08%	大賣/
2021/11/23	99.2	33.32	101.5	33.27	33.10	-2.3	85,030	0.00%	大賣/
2021/11/22	102.2	32.45	3.1	32.57	32.60	99.1	85,720	0.12%	大買/
2021/11/19	1,610.5	32.70	31.6	32.69	32.60	1,578.9	85,464	1.85%	大買/鉅額交易
2021/11/18	227	33.00	28	33.04	32.95	199	85,350	0.23%	大買/鉅額交易
2021/11/17	759	33.05	14	33.10	33.05	745	85,254	0.87%	大買/鉅額交易
2021/11/16	1,260.2	33.22	33.3	33.11	33.15	1,226.9	85,867	1.43%	大買/鉅額交易
2021/11/15	264.6	33.64	89.2	33.75	33.65	175.4	86,885	0.20%	大買/鉅額交易
2021/11/12	60	34.28	32.1	34.23	34.25	27.9	87,589	0.03%
2021/11/11	329	34.09	125	34.80	34.35	204	88,779	0.23%	大買/大賣/鉅額交易
2021/11/10	52	34.14	8	34.17	34.10	44	89,287	0.05%
2021/11/09	42.1	34.68	498.3	34.73	34.50	-456.2	90,324	-0.51%	大賣/鉅額交易
2021/11/08	73.2	34.25	512	34.24	34.40	-438.8	91,701	-0.48%	大賣/鉅額交易
2021/11/05	47.2	32.96	14	33.07	33.10	33.1	92,321	0.04%
2021/11/04	42.1	33.28	25	33.45	33.25	17.1	92,825	0.02%
2021/11/03	7	33.49	142	33.50	33.50	-135	94,533	-0.14%	大賣/鉅額交易
2021/11/02	34	33.40	82	33.86	33.20	-48	94,832	-0.05%
2021/11/01	45	33.52	34	33.41	33.40	11	95,030	0.01%
2021/10/29	31	33.58	7	33.66	33.60	24	94,890	0.03%
2021/10/28	17	33.87	16.1	33.91	33.70	0.9	95,227	0.00%
2021/10/27	13	33.98	21.2	33.96	33.90	-8.2	96,087	-0.01%
2021/10/26	14	33.84	49	33.84	33.75	-35	97,605	-0.04%
2021/10/25	104	33.32	5	33.35	33.30	99	98,219	0.10%	大買/
2021/10/22	40.1	33.46	14	33.39	33.30	26.1	98,964	0.03%
2021/10/21	6.2	33.76	64	33.90	33.90	-57.8	99,159	-0.06%
2021/10/20	92.1	33.78	55	34.02	33.55	37.1	99,433	0.04%
2021/10/19	53	33.50	21.7	33.51	33.45	31.3	99,794	0.03%
2021/10/18	1,018	33.46	13	33.73	33.65	1,005	100,584	1.00%	大買/鉅額交易
2021/10/15	64	33.05	82	33.23	33.20	-18	102,281	-0.02%
2021/10/14	256	32.73	81	32.84	32.75	175	103,758	0.17%	大買/鉅額交易
2021/10/13	174.5	32.67	28	33.09	32.40	146.5	104,658	0.14%	大買/鉅額交易
2021/10/12	27.1	33.30	53.2	33.42	33.40	-26.1	104,445	-0.02%
2021/10/08	439.8	33.52	112.5	33.44	33.20	327.3	104,600	0.31%	大買/大賣/鉅額交易
2021/10/07	139.1	34.43	12.2	34.48	34.50	126.9	103,854	0.12%	大買/鉅額交易
2021/10/06	72.8	35.12	10	35.13	35.05	62.8	103,972	0.06%
2021/10/05	63	34.90	128.1	35.21	35.60	-65.1	104,986	-0.06%	大賣/
2021/10/04	142.7	35.29	128	35.07	35.00	14.7	105,213	0.01%	大買/大賣/
2021/10/01	64.3	35.83	45.7	35.89	35.85	18.6	105,938	0.02%
2021/09/30	46	36.07	119	35.95	36.30	-73	108,394	-0.07%	大賣/
2021/09/29	119.5	35.28	68	35.33	35.20	51.4	109,385	0.05%	大買/
2021/09/28	64.1	35.68	17	35.75	35.75	47.1	111,723	0.04%
2021/09/27	107	36.03	69.1	36.25	35.95	37.9	114,020	0.03%	大買/
2021/09/24	295.1	36.15	57.3	36.22	36.00	237.8	119,606	0.20%	大買/鉅額交易
2021/09/23	130	36.24	14	36.70	36.15	116	128,294	0.09%	大買/鉅額交易
2021/09/22	118.3	36.41	32.5	36.19	36.30	85.8	133,199	0.06%	大買/
2021/09/17	87	37.91	12	38.09	37.80	75	135,500	0.06%
2021/09/16	63	38.64	38	38.68	38.50	25	134,743	0.02%
2021/09/15	48	39.15	71.2	39.18	39.25	-23.2	134,636	-0.02%
2021/09/14	41	39.58	63	39.73	39.85	-22	135,759	-0.02%
2021/09/13	162.6	39.89	173.6	39.90	40.05	-11	138,433	-0.01%	大買/大賣/
2021/09/10	26	39.00	102.2	39.09	39.10	-76.2	136,318	-0.06%	大賣/
2021/09/09	10.1	37.91	21.1	38.16	38.35	-11	135,703	-0.01%
2021/09/08	88	38.47	38	38.49	37.60	50	136,635	0.04%
2021/09/07	82	38.68	163.8	38.44	38.50	-81.8	136,611	-0.06%	大賣/
2021/09/06	212.3	38.49	216.7	38.48	38.85	-4.4	137,062	0.00%	大買/大賣/
2021/09/03	50.1	37.50	93	37.49	37.45	-43	135,268	-0.03%
2021/09/02	15	37.51	19.1	37.35	37.00	-4.1	137,285	0.00%
2021/09/01	38	38.02	57.5	38.26	37.75	-19.5	139,749	-0.01%
2021/08/31	45.1	37.71	92.3	37.75	38.15	-47.2	139,313	-0.03%
2021/08/30	27	37.21	43.7	37.27	37.50	-16.7	139,754	-0.01%
2021/08/27	2.2	36.81	14.7	36.83	36.90	-12.5	140,948	-0.01%
2021/08/26	60	36.72	86.1	36.92	36.35	-26.1	145,502	-0.02%
2021/08/25	32	35.87	26.1	36.15	36.00	5.9	152,066	0.00%
2021/08/24	187	35.78	130	35.93	36.00	57	154,668	0.04%	大買/大賣/
2021/08/23	99.2	35.67	114.1	35.70	35.65	-14.9	160,835	-0.01%	大賣/
2021/08/20	79	35.05	52	35.32	35.10	27	166,632	0.02%
2021/08/19	147	35.76	6	35.73	35.30	141	168,766	0.08%	大買/鉅額交易
2021/08/18	17	35.86	80.6	36.44	37.00	-63.6	169,685	-0.04%
2021/08/17	96	36.81	120	36.58	36.25	-24	172,383	-0.01%	大賣/
2021/08/16	64	37.73	62.1	37.67	37.65	1.9	174,555	0.00%
2021/08/13	19	37.73	26.7	37.92	37.75	-7.7	179,344	0.00%
2021/08/12	27	37.69	111.7	37.72	38.00	-84.7	184,844	-0.05%	大賣/
2021/08/11	76.1	37.19	57	37.48	37.05	19.1	191,226	0.01%
2021/08/10	45	36.85	29	36.99	36.80	16	191,021	0.01%
2021/08/09	29	36.79	199	37.01	37.45	-170	196,274	-0.09%	大賣/鉅額交易
2021/08/06	14	35.68	3	36.00	35.85	11	201,547	0.01%
2021/08/05	49	36.09	45	35.97	36.00	4	210,059	0.00%
2021/08/04	19	36.78	8	36.83	36.80	11	221,136	0.00%
2021/08/03	41.2	36.59	22	36.80	36.90	19.2	233,961	0.01%
2021/08/02	7	36.97	97.5	37.11	37.25	-90.5	242,971	-0.04%
2021/07/30	45.4	36.76	55.3	36.87	36.35	-9.9	246,344	0.00%
2021/07/29	6	35.72	76.1	36.02	36.30	-70.1	254,452	-0.03%
2021/07/28	30	35.13	46	35.21	35.30	-16	260,353	-0.01%
2021/07/27	46.9	35.31	233.5	35.37	35.20	-186.7	265,556	-0.07%	大賣/鉅額交易
2021/07/26	35	35.86	14.4	36.12	35.80	20.6	270,709	0.01%
2021/07/23	21	35.80	222	35.86	36.30	-201	275,589	-0.07%	大賣/鉅額交易
2021/07/22	46	35.27	141	35.48	35.20	-95	277,422	-0.03%	大賣/
2021/07/21	196	35.42	43	35.54	35.10	153	279,934	0.05%	大買/鉅額交易
2021/07/20	199.2	36.25	149.3	36.48	36.05	49.9	282,175	0.02%	大買/大賣/
2021/07/19	94	36.28	111.2	36.50	36.60	-17.1	284,829	-0.01%	大賣/
2021/07/16	76.7	36.42	136	36.62	36.35	-59.3	292,244	-0.02%	大賣/
2021/07/15	22.2	36.44	94.9	36.63	37.00	-72.7	295,608	-0.02%
2021/07/14	79.6	35.99	75	36.00	35.90	4.6	301,447	0.00%
2021/07/13	165.6	37.22	83.5	36.95	36.50	82.1	306,064	0.03%	大買/
2021/07/12	144.3	38.31	78.7	39.24	37.90	65.7	309,296	0.02%	大買/
2021/07/09	69.1	37.92	49.3	38.04	38.05	19.8	312,461	0.01%
2021/07/08	124	38.02	172	38.38	38.75	-48	318,600	-0.02%	大買/大賣/
2021/07/07	262	38.53	165.1	38.42	38.05	96.9	319,559	0.03%	大買/大賣/
2021/07/06	115	40.03	277.3	39.94	39.70	-162.3	318,322	-0.05%	大買/大賣/鉅額交易
2021/07/05	343.4	40.10	439.9	39.96	39.90	-96.5	317,842	-0.03%	大買/大賣/
2021/07/02	404.9	39.21	362.3	39.34	38.95	42.6	317,242	0.01%	大買/大賣/
2021/07/01	525.7	39.54	336.4	39.79	39.10	189.3	316,817	0.06%	大買/大賣/鉅額交易
2021/06/30	361.8	39.65	568.2	39.79	39.60	-206.4	310,414	-0.07%	大買/大賣/鉅額交易
2021/06/29	417.2	37.92	404.1	37.92	37.75	13.1	300,495	0.00%	大買/大賣/
2021/06/28	425.4	37.29	619.6	37.27	37.45	-194.2	294,424	-0.07%	大買/大賣/鉅額交易
2021/06/25	48	36.04	66	36.33	35.75	-18	290,148	-0.01%
2021/06/24	46.5	36.00	83.1	35.93	35.80	-36.6	289,062	-0.01%
2021/06/23	178.3	35.69	88.6	35.81	35.40	89.7	287,679	0.03%	大買/
2021/06/22	329.2	36.21	314.7	36.03	36.15	14.4	285,044	0.01%	大買/大賣/
2021/06/21	126.2	34.33	262	34.28	34.30	-135.8	280,148	-0.05%	大買/大賣/鉅額交易
2021/06/18	367.1	35.31	335.3	35.70	35.00	31.8	278,081	0.01%	大買/大賣/
2021/06/17	100	35.59	34.6	35.55	35.45	65.4	275,908	0.02%
2021/06/16	95.2	35.92	59	36.07	35.50	36.2	274,433	0.01%
2021/06/15	111.9	35.58	48	35.84	35.85	63.9	272,484	0.02%	大買/
2021/06/11	98	36.29	114.1	36.35	36.15	-16.1	270,263	-0.01%	大賣/
2021/06/10	79.1	35.66	109.8	35.76	36.15	-30.8	268,228	-0.01%	大賣/
2021/06/09	181.3	36.08	195.5	35.75	36.10	-14.2	265,669	-0.01%	大買/大賣/
2021/06/08	44.1	37.44	48.3	37.35	37.20	-4.3	262,412	0.00%
2021/06/07	126.5	37.22	138.4	37.44	37.30	-11.9	261,789	0.00%	大買/大賣/
2021/06/04	160	38.70	87	38.54	38.05	73	259,522	0.03%	大買/
2021/06/03	309.6	39.20	188	39.23	38.80	121.6	258,118	0.05%	大買/大賣/鉅額交易
2021/06/02	397.9	38.51	660.5	39.08	39.50	-262.6	253,358	-0.10%	大買/大賣/鉅額交易
2021/06/01	94.5	37.01	88	36.78	37.35	6.5	245,349	0.00%
2021/05/31	495.5	37.89	562.3	37.66	36.95	-66.8	243,104	-0.03%	大買/大賣/
2021/05/28	377.6	36.57	593.6	36.55	36.55	-216	236,893	-0.09%	大買/大賣/鉅額交易
2021/05/27	168.4	35.07	115.5	35.21	34.60	52.9	230,730	0.02%	大買/大賣/
2021/05/26	177.4	34.27	191	34.41	34.85	-13.6	228,257	-0.01%	大買/大賣/
2021/05/25	266.3	34.91	176.1	34.82	34.45	90.2	225,749	0.04%	大買/大賣/
2021/05/24	456.3	35.60	326.2	35.58	35.50	130.2	222,323	0.06%	大買/大賣/鉅額交易
2021/05/21	238.6	35.48	329.7	36.08	36.20	-91.1	219,566	-0.04%	大買/大賣/
2021/05/20	517.3	36.10	293	35.84	35.15	224.3	213,451	0.11%	大買/大賣/鉅額交易
2021/05/19	1,462.1	37.63	1,567.2	37.57	37.80	-105.1	206,899	-0.05%	大買/大賣/鉅額交易
2021/05/18	8	34.41	248.3	34.35	34.80	-240.3	198,585	-0.12%	大賣/鉅額交易
2021/05/17	997.5	32.23	872.2	32.03	31.65	125.3	197,129	0.06%	大買/大賣/鉅額交易
2021/05/14	561.2	35.49	431.6	35.06	34.85	129.6	190,893	0.07%	大買/大賣/鉅額交易
2021/05/13	1,367.2	37.24	356.1	36.89	36.60	1,011.1	183,571	0.55%	大買/大賣/鉅額交易
2021/05/12	706.5	39.45	340.2	39.52	38.35	366.3	174,735	0.21%	大買/大賣/鉅額交易
2021/05/11	438.3	44.08	460.5	43.05	42.00	-22.3	163,160	-0.01%	大買/大賣/
2021/05/10	336.5	43.80	713.8	43.53	45.00	-377.3	150,016	-0.25%	大買/大賣/鉅額交易
2021/05/07	101.1	40.21	177.8	40.60	41.20	-76.7	140,620	-0.05%	大買/大賣/
2021/05/06	409.3	40.73	419	40.97	41.00	-9.7	136,391	-0.01%	大買/大賣/
2021/05/05	147.4	38.67	368.6	38.77	39.25	-221.1	126,621	-0.17%	大買/大賣/鉅額交易
2021/05/04	183.8	36.14	170.2	35.92	36.25	13.6	119,998	0.01%	大買/大賣/
2021/05/03	206.5	39.83	216.1	39.33	38.55	-9.6	114,087	-0.01%	大買/大賣/
2021/04/29	180	39.67	313.6	39.51	39.30	-133.6	108,516	-0.12%	大買/大賣/鉅額交易
2021/04/28	90.7	38.27	241.1	38.31	38.20	-150.3	103,105	-0.15%	大賣/鉅額交易
2021/04/27	216.5	39.51	274.1	39.34	39.10	-57.6	100,884	-0.06%	大買/大賣/
2021/04/26	178.3	39.40	361.7	39.58	40.00	-183.5	97,370	-0.19%	大買/大賣/鉅額交易
2021/04/23	187.6	38.05	162.5	37.90	38.10	25	93,376	0.03%	大買/大賣/
2021/04/22	543.5	40.94	554.6	40.79	38.90	-11.1	89,332	-0.01%	大買/大賣/
2021/04/21	410.2	38.73	225.6	38.63	38.50	184.6	80,896	0.23%	大買/大賣/鉅額交易
2021/04/20	307.6	37.96	293.1	38.13	39.00	14.5	76,893	0.02%	大買/大賣/
2021/04/19	207.5	37.67	231.1	37.95	38.65	-23.6	70,469	-0.03%	大買/大賣/
2021/04/16	98.3	35.14	280.2	35.06	35.15	-182	64,352	-0.28%	大賣/鉅額交易
2021/04/15	174.4	33.08	172.5	33.21	33.00	1.9	59,455	0.00%	大買/大賣/
2021/04/14	552.3	32.22	548.7	32.59	32.95	3.6	55,086	0.01%	大買/大賣/
2021/04/13	507.1	30.31	742.1	30.26	30.20	-235	48,794	-0.48%	大買/大賣/鉅額交易
2021/04/12	215.2	29.49	75.7	29.53	29.60	139.5	48,382	0.29%	大買/鉅額交易
2021/04/09	51	27.95	79.6	27.76	27.95	-28.6	46,327	-0.06%
2021/04/08	119.1	27.95	110.2	27.97	28.15	8.9	44,948	0.02%	大買/大賣/
2021/04/07	150.5	26.83	78.8	26.65	26.90	71.7	42,611	0.17%	大買/
2021/04/06	23.1	25.86	55	25.90	25.95	-31.9	40,260	-0.08%
2021/04/01	2	25.90	6	25.85	25.80	-4	40,097	-0.01%
2021/03/31	10.3	25.85	35.1	25.82	25.90	-24.9	39,947	-0.06%
2021/03/30	2	25.65	27.9	25.52	25.80	-25.9	39,585	-0.07%
2021/03/29	1	25.55	47.6	25.52	25.55	-46.6	39,402	-0.12%
2021/03/26	2	25.00	13.2	25.02	25.05	-11.2	40,826	-0.03%
2021/03/25	13	25.06	11	25.05	25.00	2	41,695	0.00%
2021/03/24	2.6	24.98	41.1	25.00	25.00	-38.5	42,013	-0.09%
2021/03/23	6	25.14	41	25.10	25.10	-35	42,212	-0.08%
2021/03/22	5	25.12	17.4	25.10	25.15	-12.4	42,480	-0.03%
2021/03/19	121	25.12	21.2	25.11	25.10	99.8	43,158	0.23%	大買/
2021/03/18	12	25.62	2	25.60	25.45	10	44,172	0.02%
2021/03/17	4.2	25.53	0.1	25.60	25.65	4.1	44,468	0.01%
2021/03/16	11.2	25.49	6	25.50	25.50	5.2	44,736	0.01%
2021/03/15	3.1	25.63	1	25.70	25.65	2.1	44,645	0.00%
2021/03/12	5	25.81	24.7	25.80	25.90	-19.7	44,668	-0.04%
2021/03/11	3	25.78	45.1	25.79	25.80	-42.1	44,666	-0.09%
2021/03/10	14.6	25.76	12	25.78	25.75	2.6	44,358	0.01%
2021/03/09	17	25.64	137	25.59	25.70	-120	43,890	-0.27%	大賣/鉅額交易
2021/03/08	4	25.15	12	25.18	25.10	-8	42,839	-0.02%
2021/03/05	16	24.93	69.4	24.82	24.95	-53.4	42,590	-0.13%
2021/03/04	66	25.37	37	25.31	25.00	29	43,371	0.07%
2021/03/03	1	24.85	8.2	24.98	25.05	-7.2	43,077	-0.02%
2021/03/02	14.4	24.88	28.5	24.84	24.65	-14	42,658	-0.03%
2021/02/26	35.6	24.94	8	25.03	24.75	27.6	43,040	0.06%
2021/02/25	7	25.19	50.7	25.20	25.30	-43.7	42,516	-0.10%
2021/02/24	23.3	25.27	79	25.41	25.05	-55.8	42,546	-0.13%
2021/02/23	108.2	24.96	70.1	25.23	25.30	38.1	42,107	0.09%	大買/
2021/02/22	37	24.53	44.5	24.69	24.45	-7.5	41,215	-0.02%
2021/02/19	14	24.48	21.5	24.50	24.60	-7.5	41,145	-0.02%
2021/02/18	13	24.41	25.1	24.36	24.40	-12.1	41,183	-0.03%
2021/02/17	1	24.00	11	23.78	24.00	-10	41,006	-0.02%
2021/02/05	2.3	23.30	19	23.31	23.40	-16.8	40,664	-0.04%
2021/02/04	7.1	23.32	4	23.50	23.20	3.1	40,971	0.01%
2021/02/03	6.5	23.56	27	23.53	23.65	-20.6	41,657	-0.05%
2021/02/02	0	0.00	6	23.72	23.80	-6	41,591	-0.01%
2021/02/01	33	23.24	13	23.21	23.20	20	41,378	0.05%
2021/01/29	5.1	23.03	5.1	23.25	22.95	0	41,230	0.00%
2021/01/28	14	23.33	1.2	23.26	23.30	12.8	40,840	0.03%
2021/01/27	26	23.72	10	23.70	23.55	16	40,381	0.04%
2021/01/26	24	23.62	11	23.74	23.70	13	40,242	0.03%
2021/01/25	29.4	23.84	3	23.97	23.95	26.4	40,005	0.07%
2021/01/22	1.3	23.42	4.1	23.61	23.65	-2.8	39,966	-0.01%
2021/01/21	3	23.60	5	23.63	23.60	-2	39,764	-0.01%
2021/01/20	67.1	23.68	30.3	23.51	23.45	36.8	39,561	0.09%
2021/01/19	9.9	24.39	15	24.43	24.30	-5.1	38,843	-0.01%
2021/01/18	25.6	24.24	129	24.21	24.25	-103.4	38,668	-0.27%	大賣/鉅額交易
2021/01/15	2.7	25.10	6.3	24.92	24.90	-3.7	38,199	-0.01%
2021/01/14	20.4	25.52	3.4	25.30	25.30	17	37,612	0.05%
2021/01/13	6	25.23	59.5	25.37	25.55	-53.5	37,317	-0.14%
2021/01/12	40	25.32	9	25.44	25.30	31	36,889	0.08%
2021/01/11	35.3	25.75	23	25.97	25.90	12.3	36,320	0.03%
2021/01/08	4.3	25.78	41.1	25.91	26.00	-36.8	35,953	-0.10%
2021/01/07	40.2	25.50	27.9	25.39	25.70	12.4	35,217	0.04%
2021/01/06	49.9	25.89	69.6	25.97	25.50	-19.7	34,533	-0.06%
2021/01/05	97.2	25.95	126.6	25.92	26.00	-29.5	32,980	-0.09%	大賣/
2021/01/04	54.2	25.00	7	24.99	24.95	47.2	30,159	0.16%
2020/12/31	2.1	24.82	16	24.73	24.75	-13.9	29,624	-0.05%
2020/12/30	35	24.88	50.6	24.95	25.00	-15.6	29,359	-0.05%
2020/12/29	38	24.57	51	24.61	24.65	-13	28,602	-0.05%
2020/12/28	7.1	24.20	4	24.16	24.30	3.1	28,170	0.01%
2020/12/25	31.1	24.09	25	24.19	24.20	6.1	28,056	0.02%
2020/12/24	18	24.24	5.2	24.39	24.35	12.9	27,781	0.05%
2020/12/23	6	24.27	8.9	24.28	24.40	-2.9	27,454	-0.01%
2020/12/22	167	24.76	84.5	25.13	24.50	82.5	27,142	0.30%	大買/
2020/12/21	63	24.93	47	24.87	24.95	16	25,565	0.06%
2020/12/18	10	24.27	45.1	24.31	24.45	-35.1	24,615	-0.14%
2020/12/17	4.1	24.17	4.5	24.32	24.40	-0.4	24,236	0.00%
2020/12/16	44	24.52	5	24.46	24.40	39	23,865	0.16%
2020/12/15	14.2	24.67	40	24.43	24.35	-25.9	23,610	-0.11%
2020/12/14	65	24.62	105	24.58	24.65	-40	22,740	-0.18%	大賣/
2020/12/11	4.1	23.98	31	23.90	23.95	-26.9	21,317	-0.13%
2020/12/10	16	23.71	49	23.92	23.65	-33	20,885	-0.16%
2020/12/09	1.2	23.29	17	23.36	23.35	-15.8	20,218	-0.08%
2020/12/08	3	23.35	14.2	23.38	23.35	-11.2	20,030	-0.06%
2020/12/07	9	23.53	26.2	23.55	23.45	-17.2	19,847	-0.09%
2020/12/04	1	23.40	17.4	23.42	23.40	-16.4	19,651	-0.08%
2020/12/03	0	0.00	0.3	23.17	23.30	-0.3	19,406	0.00%
2020/12/02	1	23.10	24.1	23.26	23.30	-23.1	20,404	-0.11%
2020/12/01	4	22.93	65.1	22.96	23.10	-61.1	20,162	-0.30%
2020/11/30	16	22.93	64	23.33	22.80	-48	19,995	-0.24%
2020/11/27	4	23.24	17	23.20	23.15	-13	18,928	-0.07%
2020/11/26	95.1	23.12	17.6	23.04	23.10	77.5	18,492	0.42%
2020/11/25	38	23.14	40.7	23.01	23.05	-2.7	18,399	-0.01%
2020/11/24	29	22.78	38	22.72	22.65	-9	17,746	-0.05%
2020/11/23	3	22.55	43	22.52	22.65	-40	17,443	-0.23%
2020/11/20	2.2	22.00	21	21.98	22.00	-18.8	17,026	-0.11%
2020/11/19	0	0.00	7	21.94	22.00	-7	16,859	-0.04%
2020/11/18	12	21.98	26.8	21.98	22.00	-14.8	16,600	-0.09%
2020/11/17	2	21.88	24	21.81	21.95	-22	16,340	-0.13%
2020/11/16	1.5	21.57	18	21.58	21.60	-16.5	16,113	-0.10%
2020/11/13	1.5	21.53	22.4	21.54	21.60	-20.9	15,839	-0.13%
2020/11/12	5.5	21.45	20	21.44	21.60	-14.5	15,773	-0.09%
2020/11/11	3.5	21.15	75.1	21.17	21.75	-71.6	15,491	-0.46%
2020/11/10	29	20.76	5	20.77	20.80	24	14,594	0.16%
2020/11/09	3	20.67	0	0.00	20.70	3	14,417	0.02%
2020/11/06	1	20.65	1	20.55	20.70	0	14,319	0.00%
2020/11/05	3	20.62	6	20.68	20.70	-3	14,392	-0.02%
2020/11/04	1	20.55	0.1	20.55	20.65	0.9	14,371	0.01%
2020/11/03	0	0.00	2	20.57	20.60	-2	14,480	-0.01%
2020/11/02	1.6	20.44	5	20.49	20.50	-3.4	14,542	-0.02%
2020/10/30	35.8	20.19	0	0.00	20.30	35.8	14,557	0.25%
2020/10/29	10.5	20.39	8	20.37	20.40	2.5	14,346	0.02%
2020/10/28	3	20.65	1.2	20.62	20.55	1.8	14,304	0.01%
2020/10/27	1.5	20.61	2.1	20.65	20.70	-0.5	14,307	0.00%
2020/10/26	1.5	20.62	58.8	20.61	20.70	-57.3	14,314	-0.40%
2020/10/23	14.2	20.50	0	0.00	20.50	14.2	14,272	0.10%
2020/10/22	7.4	20.51	1	20.55	20.55	6.4	14,417	0.04%
2020/10/21	5	20.58	4	20.60	20.55	1	14,492	0.01%
2020/10/20	0	0.00	9	20.63	20.70	-9	14,576	-0.06%
2020/10/19	1	20.60	7	20.64	20.60	-6	14,631	-0.04%
2020/10/16	1.7	20.51	2	20.57	20.45	-0.3	14,737	0.00%
2020/10/15	4.5	20.52	2	20.53	20.40	2.5	15,031	0.02%
2020/10/14	0	0.00	6	20.65	20.70	-6	14,967	-0.04%
2020/10/13	22	20.37	1	20.40	20.55	21	14,908	0.14%
2020/10/12	13	20.50	0	0.00	20.50	13	14,960	0.09%
2020/10/08	6	20.66	0	0.00	20.65	6	14,975	0.04%
2020/10/07	1	20.70	4	20.71	20.65	-3	15,043	-0.02%
2020/10/06	6	20.71	9	20.74	20.75	-3	15,080	-0.02%
2020/10/05	2.6	20.58	10	20.64	20.60	-7.4	15,039	-0.05%
2020/09/30	7	20.62	1	20.55	20.45	6	15,236	0.04%
2020/09/29	0	0.00	4	20.66	20.60	-4	15,211	-0.03%
2020/09/28	0	0.00	16	20.40	20.45	-16	15,115	-0.11%
2020/09/25	11	20.11	5	20.05	20.15	6	15,243	0.04%
2020/09/24	29.1	20.05	4	20.09	20.00	25.1	15,222	0.16%
2020/09/23	8	20.48	0	0.00	20.55	8	14,914	0.05%
2020/09/22	1	20.65	4	20.76	20.60	-3	14,860	-0.02%
2020/09/21	6	20.82	3	20.78	20.70	3	14,815	0.02%
2020/09/18	2.1	20.77	0	0.00	20.70	2.1	14,911	0.01%
2020/09/17	3	20.90	1	20.90	20.90	2	14,746	0.01%
2020/09/16	3	20.87	15	20.87	21.00	-12	14,739	-0.08%
2020/09/15	8	20.92	5	20.98	20.95	3	14,724	0.02%
2020/09/14	5.4	20.91	0	0.00	20.95	5.4	14,964	0.04%
2020/09/11	5	20.91	20	20.91	20.95	-15	15,043	-0.10%
2020/09/10	23	20.72	19.8	20.82	20.90	3.2	15,013	0.02%
2020/09/09	25	20.61	85	20.80	21.00	-60	15,017	-0.40%
2020/09/08	56.2	21.08	87	20.87	20.90	-30.9	15,019	-0.21%
2020/09/07	48.2	20.67	93.1	20.87	21.00	-44.9	14,899	-0.30%
2020/09/04	2	20.00	2.7	20.01	20.00	-0.7	13,899	0.00%
2020/09/03	1.5	20.13	2	20.10	20.15	-0.5	14,032	0.00%
2020/09/02	6	20.00	5	20.01	20.10	1	14,179	0.01%
2020/09/01	11.1	19.91	21.2	20.00	20.00	-10.1	14,396	-0.07%
2020/08/31	9	20.03	21	20.00	19.90	-12	14,508	-0.08%
2020/08/28	9	19.97	8.2	19.99	20.00	0.8	14,600	0.01%
2020/08/27	3.1	20.00	15	20.01	20.05	-11.9	14,984	-0.08%
2020/08/26	6.1	20.02	4	20.00	20.10	2.1	15,259	0.01%
2020/08/25	3.5	20.00	4.9	20.08	20.00	-1.4	15,411	-0.01%
2020/08/24	10.2	20.00	1	20.05	20.00	9.2	15,844	0.06%
2020/08/21	10	20.00	2	20.08	20.00	8	16,099	0.05%
2020/08/20	11	19.87	3	19.88	19.80	8	16,117	0.05%
2020/08/19	1	20.25	9	20.35	20.25	-8	16,064	-0.05%
2020/08/18	1.2	20.40	13	20.44	20.50	-11.8	16,055	-0.07%
2020/08/17	1	20.35	10.3	20.27	20.40	-9.3	16,161	-0.06%
2020/08/14	0.4	20.20	10.4	20.18	20.20	-10	16,160	-0.06%
2020/08/13	2	20.13	6	20.17	20.20	-4	16,192	-0.02%
2020/08/12	2	20.10	1	20.05	20.20	1	16,315	0.01%
2020/08/11	8	20.23	8	20.26	20.20	0	16,326	0.00%
2020/08/10	0	0.00	5	20.09	20.10	-5	16,247	-0.03%
2020/08/07	14	19.91	0	0.00	19.95	14	16,363	0.09%
2020/08/06	10	20.00	11	20.00	20.10	-1	16,366	-0.01%
2020/08/05	13	19.95	1	19.95	20.00	12	16,394	0.07%
2020/08/04	3	19.70	3	19.80	19.85	0	16,526	0.00%
2020/08/03	54	19.70	1	19.75	19.60	53	16,629	0.32%
2020/07/31	15	19.84	3	19.90	19.80	12	16,624	0.07%
2020/07/30	9	19.88	10.8	19.83	19.90	-1.8	16,671	-0.01%
2020/07/29	9	19.96	11.8	19.94	19.90	-2.8	16,721	-0.02%
2020/07/28	4	19.79	14.5	19.85	19.90	-10.5	16,998	-0.06%
2020/07/27	14.2	20.01	1	20.05	20.00	13.2	17,336	0.08%
2020/07/24	27	20.20	2	20.20	20.15	25	17,451	0.14%
2020/07/23	14	20.68	1	20.70	20.70	13	17,324	0.08%
2020/07/22	11	20.63	1	20.65	20.70	10	17,399	0.06%
2020/07/21	31	20.71	0	0.00	20.60	31	17,273	0.18%
2020/07/20	22	20.78	2	20.85	20.80	20	17,064	0.12%
2020/07/17	6.5	20.92	16	20.94	20.90	-9.5	17,222	-0.06%
2020/07/16	0	0.00	10	20.93	20.90	-10	17,505	-0.06%
2020/07/15	26	20.76	3	20.75	20.90	23	17,527	0.13%
2020/07/14	1.4	20.60	4.1	20.65	20.60	-2.8	17,597	-0.02%
2020/07/13	0.8	20.70	20.3	20.76	20.70	-19.5	17,830	-0.11%
2020/07/10	10.1	20.70	20.1	20.69	20.70	-10	18,001	-0.06%
2020/07/09	9	21.06	12.6	20.87	20.85	-3.6	18,053	-0.02%
2020/07/08	2	20.75	1	20.80	20.85	1	17,838	0.01%
2020/07/07	23	20.84	0.4	20.75	20.75	22.6	17,815	0.13%
2020/07/06	1	20.85	11	20.90	21.00	-10	17,801	-0.06%
2020/07/03	0	0.00	2	20.75	20.75	-2	17,842	-0.01%
2020/07/02	2	20.60	1	20.60	20.55	1	17,945	0.01%
2020/07/01	15	20.57	7	20.69	20.60	8	18,191	0.04%
2020/06/30	2	20.60	1	20.60	20.70	1	18,402	0.01%
2020/06/29	10.8	20.56	1.1	20.55	20.55	9.7	18,530	0.05%
2020/06/24	8.3	20.83	9	20.81	20.85	-0.8	18,641	0.00%
2020/06/23	3	20.50	2	20.50	20.75	1	18,762	0.01%
2020/06/22	2.2	20.50	0	0.00	20.55	2.2	18,823	0.01%
2020/06/19	17.2	20.59	2	20.80	20.50	15.2	19,009	0.08%
2020/06/18	34	20.60	0	0.00	20.55	34	18,922	0.18%
2020/06/17	0	0.00	3	20.85	20.95	-3	18,994	-0.02%
2020/06/16	5	20.95	12.2	20.58	20.80	-7.2	19,673	-0.04%
2020/06/15	11	20.47	27	20.48	20.35	-16	20,298	-0.08%
2020/06/12	1.3	20.50	4	20.49	20.65	-2.7	20,543	-0.01%
2020/06/11	10	21.08	11	21.10	20.90	-1	21,033	0.00%
2020/06/10	10.1	21.20	10	21.23	21.20	0.1	21,215	0.00%
2020/06/09	2	21.25	11	21.27	21.30	-9	22,105	-0.04%
2020/06/08	9	21.16	80	21.14	21.20	-71	22,332	-0.32%
2020/06/05	26	20.99	3	20.93	21.00	23	22,282	0.10%
2020/06/04	6	20.96	6	20.90	20.95	0	22,261	0.00%
2020/06/03	3	20.77	45	20.87	20.90	-42	22,329	-0.19%
2020/06/02	1	20.30	52	20.27	20.40	-51	22,070	-0.23%
2020/06/01	2	19.98	70	20.07	20.10	-68	21,824	-0.31%
2020/05/29	5	19.86	18	19.88	19.80	-13	21,671	-0.06%
2020/05/28	14	19.91	2	19.95	19.95	12	21,275	0.06%
2020/05/27	14	19.89	10.1	19.85	19.90	3.9	21,237	0.02%
2020/05/26	12	19.88	44	19.89	19.90	-32	21,309	-0.15%
2020/05/25	2	19.55	8.8	19.66	19.65	-6.8	21,322	-0.03%
2020/05/22	11	19.61	12	19.66	19.60	-1	21,395	0.00%
2020/05/21	3	19.87	2	19.90	19.90	1	21,351	0.00%
2020/05/20	0	0.00	16	19.85	19.90	-16	21,238	-0.08%
2020/05/19	25	19.75	3	19.80	19.80	22	21,158	0.10%
2020/05/18	7	19.59	20.5	19.68	19.65	-13.5	21,021	-0.06%
2020/05/15	26	19.64	3	19.57	19.55	23	20,988	0.11%
2020/05/14	8	19.61	3	19.65	19.55	5	20,929	0.02%
2020/05/13	2	19.58	2	19.55	19.85	0	20,773	0.00%
2020/05/12	62	19.66	2	19.75	19.60	60	20,666	0.29%
2020/05/11	25	19.88	1	19.95	19.85	24	20,479	0.12%
2020/05/08	5	19.65	4	19.76	19.65	1	20,276	0.00%
2020/05/07	14	19.56	0	0.00	19.55	14	20,222	0.07%
2020/05/06	11	19.62	19	19.65	19.55	-8	20,121	-0.04%
2020/05/05	7	19.80	10	19.79	19.80	-3	20,058	-0.01%
2020/05/04	29	19.45	1	19.50	19.55	28	19,987	0.14%
2020/04/30	18	19.96	14	19.95	20.00	4	19,779	0.02%
2020/04/29	11	19.80	12	19.74	19.85	-1	19,476	-0.01%
2020/04/28	11	19.51	0.6	19.60	19.55	10.4	19,392	0.05%
2020/04/27	8	19.42	9.1	19.42	19.50	-1.1	19,817	-0.01%
2020/04/24	15.5	19.16	0	0.00	19.15	15.5	19,611	0.08%
2020/04/23	6	19.11	1.4	19.18	19.15	4.6	19,559	0.02%
2020/04/22	28	19.02	5	19.10	19.15	23	19,431	0.12%
2020/04/21	23	19.20	2	19.10	19.10	21	19,302	0.11%
2020/04/20	2	19.63	0	0.00	19.60	2	19,026	0.01%
2020/04/17	11.2	19.78	10	19.93	19.75	1.2	18,952	0.01%
2020/04/16	84	19.72	0	20.00	19.75	84	18,742	0.45%
2020/04/15	17	19.88	18.5	19.97	20.00	-1.5	18,458	-0.01%
2020/04/14	6	19.69	9	19.68	19.75	-3	18,220	-0.02%
2020/04/13	8	19.58	40	19.60	19.55	-32	18,059	-0.18%
2020/04/10	10.2	19.65	9	19.67	19.70	1.2	18,024	0.01%
2020/04/09	39	19.60	0	0.00	19.50	39	18,018	0.22%
2020/04/08	9.2	19.50	5.7	19.51	19.55	3.5	17,889	0.02%
2020/04/07	7	19.31	20	19.42	19.30	-13	17,812	-0.07%
2020/04/06	1	18.95	10.3	19.17	19.25	-9.3	17,823	-0.05%
2020/04/01	38	18.89	0	0.00	18.80	38	17,534	0.22%
2020/03/31	12	19.00	4	19.03	18.95	8	17,223	0.05%
2020/03/30	14	19.01	0	0.00	19.00	14	16,956	0.08%
2020/03/27	18	19.47	2	19.65	19.40	16	16,707	0.10%
2020/03/26	6.3	19.39	4.7	19.48	19.55	1.6	16,530	0.01%
2020/03/25	6	19.36	33	19.42	19.40	-27	16,647	-0.16%
2020/03/24	14	19.28	0	0.00	19.05	14	16,370	0.09%
2020/03/23	16	18.98	112	18.99	18.90	-96	16,187	-0.59%	大賣/
2020/03/20	71	19.10	22	19.69	19.80	49	16,059	0.30%
2020/03/19	92	18.59	44.1	18.59	18.60	48	15,358	0.31%
2020/03/18	29	19.39	9	19.48	19.30	20	14,776	0.14%
2020/03/17	66.4	19.55	1	19.65	19.50	65.4	14,449	0.45%
2020/03/16	36	20.11	10.4	20.10	20.00	25.6	13,826	0.18%
2020/03/13	80.1	20.04	42.1	19.83	20.20	38.1	13,439	0.28%
2020/03/12	57	21.50	2	21.60	21.40	55	12,375	0.44%
2020/03/11	39	22.25	5	22.35	22.35	34	11,961	0.28%
2020/03/10	20	22.32	4	22.26	22.35	16	11,725	0.14%
2020/03/09	23.1	22.47	29	22.45	22.40	-5.9	11,569	-0.05%
2020/03/06	9	22.96	0	0.00	22.90	9	11,174	0.08%
2020/03/05	0	0.00	4.1	23.20	23.30	-4.1	11,009	-0.04%
2020/03/04	1.5	23.10	12	23.08	23.20	-10.5	11,010	-0.10%
2020/03/03	1.4	22.93	1	23.00	23.00	0.4	10,953	0.00%
2020/03/02	14	22.81	0.1	22.90	22.90	13.9	10,887	0.13%
2020/02/27	12	22.86	2	22.90	23.00	10	11,221	0.09%
2020/02/26	12	22.90	0	0.00	22.85	12	11,114	0.11%
2020/02/25	11	22.98	8	22.94	22.95	3	10,903	0.03%
2020/02/24	11	23.05	2	23.10	23.00	9	10,874	0.08%
2020/02/21	1	23.20	0	0.00	23.20	1	10,749	0.01%
2020/02/20	7.5	23.37	1	23.30	23.30	6.5	10,707	0.06%
2020/02/19	0	0.00	4	23.48	23.50	-4	10,671	-0.04%
2020/02/18	23.9	23.25	0	0.00	23.45	23.9	10,670	0.22%
2020/02/17	6	23.35	0	0.00	23.35	6	10,690	0.06%
2020/02/14	0	0.00	1	23.40	23.45	-1	10,802	-0.01%
2020/02/13	11	23.40	0	0.00	23.40	11	10,797	0.10%
2020/02/11	0	0.00	7	23.47	23.45	-7	10,841	-0.06%
2020/02/10	20	23.25	1	23.45	23.45	19	10,871	0.17%
2020/02/07	23	23.25	0	0.00	23.30	23	10,836	0.21%
2020/02/06	0	0.00	11.4	23.39	23.35	-11.4	10,952	-0.10%
2020/02/05	5	23.36	0	0.00	23.25	5	10,959	0.05%
2020/02/04	10	23.35	52	23.06	23.20	-42	10,965	-0.38%
2020/02/03	6.6	23.02	28	23.05	23.00	-21.4	10,969	-0.19%
2020/01/31	1.1	23.10	0	0.00	23.10	1.1	10,846	0.01%
2020/01/30	83	23.40	6	23.40	23.00	77	10,692	0.72%
2020/01/20	2	24.00	3	24.00	24.05	-1	10,165	-0.01%
2020/01/17	0	0.00	1	24.05	24.05	-1	10,170	-0.01%
2020/01/16	1	24.00	5	23.98	24.00	-4	10,237	-0.04%
2020/01/15	0	0.00	55	24.00	24.05	-55	10,355	-0.53%
2020/01/14	0.5	23.95	0	0.00	24.05	0.5	10,383	0.00%
2020/01/13	0	0.00	4	23.96	24.00	-4	10,408	-0.04%
2020/01/10	2	23.78	0	0.00	23.85	2	10,386	0.02%
2020/01/09	2	23.60	1	23.65	23.75	1	10,491	0.01%
2020/01/08	0	0.00	1.4	23.59	23.55	-1.4	10,529	-0.01%
2020/01/07	0	0.00	1	23.80	23.70	-1	10,506	-0.01%
2020/01/06	3	23.85	1	23.90	23.80	2	10,546	0.02%
2020/01/03	5	24.00	71.8	24.00	24.10	-66.8	10,569	-0.63%
2020/01/02	8	24.00	0	0.00	24.00	8	10,504	0.08%
2019/12/31	8	24.04	3.2	24.07	23.90	4.8	10,506	0.05%
2019/12/30	25	24.03	14.4	24.00	24.00	10.6	10,464	0.10%
2019/12/27	0.3	23.80	6.1	23.82	23.95	-5.8	10,431	-0.06%
2019/12/26	0	0.00	3	23.90	23.90	-3	10,447	-0.03%
2019/12/25	0	0.00	3	23.87	23.80	-3	10,690	-0.03%
2019/12/24	0	0.00	41	23.82	23.85	-41	10,812	-0.38%
2019/12/23	4	23.75	5	23.74	23.90	-1	10,870	-0.01%
2019/12/20	0.1	23.60	7	23.75	23.65	-6.9	10,904	-0.06%
2019/12/19	1	23.75	0.6	23.70	23.70	0.4	10,685	0.00%
2019/12/18	0	0.00	1	23.75	23.90	-1	10,752	-0.01%
2019/12/17	0	0.00	45	23.63	23.80	-45	10,822	-0.42%
2019/12/16	1	23.50	10	23.60	23.50	-9	10,728	-0.08%
2019/12/13	3	23.65	34	23.65	23.70	-31	10,773	-0.29%
2019/12/12	22	23.59	13	23.57	23.45	9	10,737	0.08%
2019/12/11	0.2	23.45	2.1	23.50	23.50	-1.9	10,665	-0.02%
2019/12/10	15	23.38	4.5	23.42	23.45	10.5	10,710	0.10%
2019/12/09	5	23.36	7	23.36	23.40	-2	10,814	-0.02%
2019/12/06	12	23.36	0	0.00	23.40	12	10,905	0.11%
2019/12/05	12	23.44	4	23.45	23.45	8	10,886	0.07%
2019/12/04	1	23.45	2	23.55	23.60	-1	10,920	-0.01%
2019/12/03	0	0.00	5	23.53	23.55	-5	11,008	-0.05%
2019/12/02	2	23.30	0	0.00	23.40	2	11,148	0.02%
2019/11/29	1	23.40	1	23.45	23.40	0	11,182	0.00%
2019/11/28	0	0.00	16	23.69	23.70	-16	11,172	-0.14%
2019/11/27	0	0.00	6	23.62	23.65	-6	11,239	-0.05%
2019/11/26	3	23.45	2	23.55	23.55	1	11,346	0.01%
2019/11/25	2.6	23.45	0	0.00	23.45	2.6	10,939	0.02%
2019/11/22	0.3	23.40	0	0.00	23.45	0.3	11,323	0.00%
2019/11/21	7	23.24	0	0.00	23.40	7	11,514	0.06%
2019/11/20	16	23.36	0	0.00	23.50	16	11,524	0.14%
2019/11/19	0	0.00	0.5	23.40	23.50	-0.5	11,642	0.00%
2019/11/15	1	23.20	1	23.35	23.20	0	11,831	0.00%
2019/11/14	16	23.26	0	0.00	23.20	16	11,932	0.13%
2019/11/13	4	23.48	0	0.00	23.35	4	12,086	0.03%
2019/11/11	0	0.00	7	23.66	23.80	-7	12,181	-0.06%
2019/11/08	3	23.75	9	23.77	23.80	-6	12,219	-0.05%
2019/11/07	0	0.00	3	23.70	23.75	-3	12,289	-0.02%
2019/11/06	6.1	23.69	0	0.00	23.65	6.1	12,316	0.05%
2019/11/05	1	23.75	10	23.74	23.80	-9	12,484	-0.07%
2019/11/04	1	23.50	32	23.59	23.60	-31	12,458	-0.25%
2019/11/01	0.5	23.45	1	23.55	23.55	-0.5	12,566	0.00%
2019/10/31	2	23.55	10	23.45	23.45	-8	12,741	-0.06%
2019/10/30	0	0.00	5	23.46	23.50	-5	12,806	-0.04%
2019/10/29	2	23.35	7	23.36	23.40	-5	12,823	-0.04%
2019/10/25	10	23.30	1	23.30	23.45	9	12,833	0.07%
2019/10/24	0.2	23.40	1	23.45	23.50	-0.8	12,894	-0.01%
2019/10/23	0	0.00	2	23.30	23.40	-2	13,192	-0.02%
2019/10/22	0	0.00	2	23.30	23.40	-2	13,318	-0.02%
2019/10/21	13	23.20	1	23.25	23.30	12	13,338	0.09%
2019/10/18	1	23.20	2	23.25	23.25	-1	13,356	-0.01%
2019/10/17	0	0.00	5	23.29	23.25	-5	13,417	-0.04%
2019/10/16	0	0.00	11.1	23.13	23.20	-11.1	13,284	-0.08%
2019/10/15	1	23.00	13	23.12	23.20	-12	13,239	-0.09%
2019/10/14	3	23.07	0	0.00	23.15	3	13,301	0.02%
2019/10/09	1	22.95	0.3	23.00	22.90	0.7	13,266	0.01%
2019/10/08	0	0.00	4	23.15	23.05	-4	13,235	-0.03%
2019/10/07	16	22.92	5.1	22.95	22.95	10.9	13,179	0.08%
2019/10/04	6	22.86	2	22.93	22.85	4	13,171	0.03%
2019/10/03	11	22.86	5.8	22.87	22.85	5.2	13,123	0.04%
2019/10/02	16	23.03	2	23.00	22.95	14	12,990	0.11%
2019/10/01	20.1	22.97	1.6	23.05	23.05	18.5	12,942	0.14%
2019/09/27	8	23.01	2	23.00	23.00	6	12,707	0.05%
2019/09/26	2.4	23.10	1.5	23.13	23.10	1	12,630	0.01%
2019/09/25	2	23.05	0	0.00	23.10	2	12,697	0.02%
2019/09/24	3	23.12	0	0.00	23.20	3	12,609	0.02%
2019/09/23	6	23.18	2	23.25	23.15	4	12,599	0.03%
2019/09/20	38	23.20	0	0.00	23.45	38	12,765	0.30%
2019/09/19	0	0.00	1	23.20	23.20	-1	12,561	-0.01%
2019/09/18	2	23.25	3	23.30	23.20	-1	12,587	-0.01%
2019/09/17	0	0.00	1	23.35	23.20	-1	12,564	-0.01%
2019/09/16	1.2	23.51	1	23.60	23.55	0.2	12,689	0.00%
2019/09/12	3.2	23.53	26	23.64	23.50	-22.8	12,835	-0.18%
2019/09/11	0	0.00	1	23.45	23.50	-1	12,980	-0.01%
2019/09/10	15	23.20	2	23.35	23.35	13	12,971	0.10%
2019/09/09	10	23.15	2	23.20	23.20	8	12,914	0.06%
2019/09/06	0	0.00	0.2	23.20	23.15	-0.2	12,996	0.00%
2019/09/05	1.2	23.11	5	23.12	23.15	-3.8	13,021	-0.03%
2019/09/04	5.7	23.02	2	23.03	23.00	3.7	12,955	0.03%
2019/09/03	33	23.00	0	0.00	23.00	33	12,843	0.26%
2019/09/02	3	23.08	1	23.20	23.20	2	12,828	0.02%
2019/08/30	2	23.05	12	23.10	23.15	-10	12,884	-0.08%
2019/08/29	7	22.89	10	22.93	22.95	-3	12,872	-0.02%
2019/08/28	10	22.84	10	22.85	23.10	0	12,854	0.00%
2019/08/27	15	22.91	5	22.90	22.85	10	12,773	0.08%
2019/08/26	34	22.89	2	22.95	22.95	32	12,402	0.26%
2019/08/23	2	23.00	0	0.00	23.15	2	12,373	0.02%
2019/08/22	19	23.06	20	23.13	23.15	-1	12,445	-0.01%
2019/08/21	70	23.06	0	0.00	23.05	70	13,992	0.50%
2019/08/20	2	23.08	1.1	23.10	23.05	0.9	13,989	0.01%
2019/08/19	7	23.07	1	23.05	23.05	6	13,908	0.04%
2019/08/16	5	23.05	0	23.20	23.10	5	13,853	0.04%
2019/08/15	8	23.06	0	0.00	23.05	8	13,779	0.06%
2019/08/14	10	23.27	0	0.00	23.20	10	13,920	0.07%
2019/08/13	2	23.25	0	0.00	23.25	2	13,911	0.01%
2019/08/12	10.1	23.35	0	0.00	23.30	10.1	14,019	0.07%
2019/08/08	19	23.42	2	23.45	23.40	17	14,175	0.12%
2019/08/07	9	23.36	0	0.00	23.30	9	14,400	0.06%
2019/08/06	7.8	23.40	21	23.33	23.50	-13.2	14,661	-0.09%
2019/08/05	22	23.50	5	23.50	23.50	17	14,687	0.12%
2019/08/02	14.1	23.58	0	0.00	23.65	14.1	14,594	0.10%
2019/08/01	12	23.87	5	23.80	23.80	7	14,550	0.05%
2019/07/31	7.2	24.03	0.3	24.05	24.00	6.9	14,448	0.05%
2019/07/30	6	24.07	6	24.15	24.10	0	14,440	0.00%
2019/07/29	6	24.13	0	0.00	24.15	6	14,547	0.04%
2019/07/26	2	24.13	1	24.15	24.20	1	14,535	0.01%
2019/07/25	14	24.11	30	24.25	24.10	-16	14,505	-0.11%
2019/07/24	9	25.00	0	0.00	25.00	9	14,326	0.06%
2019/07/23	0	0.00	17.5	24.90	24.90	-17.5	14,132	-0.12%
2019/07/22	28.8	24.91	9	24.95	24.90	19.8	14,026	0.14%
2019/07/19	0	0.00	10	24.95	24.90	-10	13,965	-0.07%
2019/07/18	6	24.74	0	0.00	24.70	6	13,861	0.04%
2019/07/17	0	0.00	1.2	24.84	24.85	-1.2	13,857	-0.01%
2019/07/16	2	24.68	4	24.65	24.85	-2	13,779	-0.01%
2019/07/15	7	24.78	0	0.00	24.70	7	13,655	0.05%
2019/07/12	0	0.00	5	24.85	24.80	-5	13,652	-0.04%
2019/07/11	10.7	24.89	0	0.00	24.80	10.7	13,683	0.08%
2019/07/10	0	0.00	1	24.85	24.85	-1	13,770	-0.01%
2019/07/08	0.2	24.70	0	0.00	24.80	0.2	13,757	0.00%
2019/07/04	0	0.00	1.3	24.61	24.65	-1.3	13,901	-0.01%
2019/07/03	0.2	24.65	0	0.00	24.70	0.2	13,966	0.00%
2019/07/02	8	24.74	0	0.00	24.60	8	13,975	0.06%
2019/07/01	3	24.85	0	0.00	24.85	3	13,884	0.02%
2019/06/27	0	0.00	11	25.05	24.90	-11	14,032	-0.08%
2019/06/26	0	0.00	2	25.00	24.90	-2	13,918	-0.01%
2019/06/25	2	24.88	0	0.00	25.00	2	13,937	0.01%
2019/06/24	1	24.95	5	24.95	25.00	-4	13,859	-0.03%
2019/06/21	4	24.80	2	24.85	25.00	2	13,775	0.01%
2019/06/20	10	24.85	7	24.96	24.80	3	13,502	0.02%
2019/06/19	0	0.00	19.5	24.79	24.95	-19.5	13,299	-0.15%
2019/06/17	13	24.50	0.2	24.50	24.55	12.8	12,981	0.10%
2019/06/14	2	24.55	4	24.59	24.50	-2	12,936	-0.02%
2019/06/13	5	24.50	1	24.55	24.45	4	12,841	0.03%
2019/06/12	0	0.00	11	24.50	24.55	-11	12,971	-0.08%
2019/06/11	0.8	24.40	0	24.40	24.40	0.8	13,005	0.01%
2019/06/10	2	24.40	89	24.46	24.50	-87	13,039	-0.67%
2019/06/06	3.2	24.21	2	24.35	24.35	1.2	13,073	0.01%
2019/06/05	0	0.00	5	24.31	24.20	-5	13,065	-0.04%
2019/06/04	13	24.10	0	0.00	24.20	13	13,046	0.10%
2019/06/03	2.1	24.01	0	0.00	24.15	2.1	13,164	0.02%
2019/05/31	11	24.10	1	24.15	24.30	10	13,341	0.07%
2019/05/30	61	24.09	0	0.00	24.10	61	13,450	0.45%
2019/05/29	5	24.10	1.4	24.24	24.10	3.6	13,529	0.03%
2019/05/28	1	24.30	12	24.32	24.30	-11	13,551	-0.08%
2019/05/27	38	24.25	2	24.25	24.30	36	12,083	0.30%
2019/05/24	18	24.32	1.4	24.41	24.40	16.6	12,096	0.14%
2019/05/23	25	24.30	0	24.45	24.45	25	12,125	0.21%
2019/05/22	1	24.20	0	0.00	24.45	1	12,132	0.01%
2019/05/21	1	24.65	2.8	24.56	24.65	-1.8	12,129	-0.02%
2019/05/20	4	24.18	2	24.20	24.20	2	11,940	0.02%
2019/05/17	3	24.08	1.2	24.14	24.00	1.8	11,873	0.02%
2019/05/16	15	24.00	1	24.00	24.00	14	11,768	0.12%
2019/05/15	27	24.12	0.1	24.20	24.00	26.9	11,656	0.23%
2019/05/14	10	24.19	1	24.15	24.10	9	11,518	0.08%
2019/05/13	12	24.45	0	0.00	24.45	12	11,229	0.11%
2019/05/10	10.1	24.62	0	0.00	24.55	10.1	11,347	0.09%
2019/05/09	3	24.82	23	24.78	24.70	-20	11,508	-0.17%
2019/05/08	0	0.00	5	24.99	25.05	-5	11,412	-0.04%
2019/05/07	0.5	25.00	1	25.00	25.10	-0.5	11,414	0.00%
2019/05/06	2	24.93	2	25.00	25.00	0	11,607	0.00%
2019/05/03	0	0.00	1	25.05	25.10	-1	11,565	-0.01%
2019/05/02	2	25.00	46.2	25.00	24.90	-44.2	11,588	-0.38%
2019/04/30	2	24.95	0	0.00	24.95	2	11,626	0.02%
2019/04/29	0.4	25.00	3	25.10	25.10	-2.6	11,591	-0.02%
2019/04/26	1	25.00	10	25.00	25.10	-9	11,687	-0.08%
2019/04/25	0	0.00	2	25.10	25.00	-2	11,761	-0.02%
2019/04/24	2	25.10	5	25.07	25.10	-3	11,798	-0.03%
2019/04/23	0.8	25.05	0	0.00	25.15	0.8	12,062	0.01%
2019/04/22	0	0.00	22.9	25.06	25.10	-22.9	12,158	-0.19%
2019/04/19	0	0.00	2	25.15	25.20	-2	12,358	-0.02%
2019/04/18	7	25.05	0	25.10	25.10	7	12,581	0.06%
2019/04/17	1	25.25	3	25.20	25.25	-2	12,962	-0.02%
2019/04/16	1	25.15	0	0.00	25.20	1	13,024	0.01%
2019/04/15	2	25.20	0.5	25.05	25.05	1.5	13,145	0.01%
2019/04/12	2	25.08	0	0.00	25.20	2	13,221	0.02%
2019/04/11	1	25.10	9	25.14	25.05	-8	13,233	-0.06%
2019/04/10	1	25.10	58	25.10	25.25	-57	13,263	-0.43%
2019/04/09	11	25.00	2	25.05	25.10	9	13,266	0.07%
2019/04/08	5	25.01	19	25.01	25.10	-14	13,319	-0.11%
2019/04/03	0.3	25.00	1.4	24.96	25.00	-1.1	13,244	-0.01%
2019/04/02	4	24.90	0	0.00	24.90	4	13,375	0.03%
2019/04/01	8	25.02	0	0.00	25.00	8	13,234	0.06%
2019/03/29	10	25.15	1	25.05	25.30	9	13,053	0.07%
2019/03/28	2	24.98	0	0.00	25.00	2	13,059	0.02%
2019/03/27	4.5	25.03	2	25.00	25.05	2.5	13,055	0.02%
2019/03/26	1.5	24.97	0	0.00	25.00	1.5	13,204	0.01%
2019/03/25	2	24.88	0	0.00	24.85	2	13,264	0.02%
2019/03/22	3	25.00	0	0.00	25.00	3	13,279	0.02%
2019/03/21	1.5	25.00	1	25.00	25.00	0.5	13,325	0.00%
2019/03/19	14	24.95	0	24.90	24.85	14	13,675	0.10%
2019/03/18	2	24.85	10	25.05	25.05	-8	13,701	-0.06%
2019/03/15	0	0.00	16	24.98	25.05	-16	13,706	-0.12%
2019/03/14	5.1	24.76	0	0.00	24.75	5.1	13,559	0.04%
2019/03/13	2.2	24.86	4.1	25.05	25.00	-1.9	13,605	-0.01%
2019/03/12	0	0.00	11	25.10	25.10	-11	13,619	-0.08%
2019/03/11	3	24.72	0	0.00	24.70	3	13,845	0.02%
2019/03/08	4	24.81	0	0.00	24.75	4	13,833	0.03%
2019/03/07	16	24.90	0.6	25.00	24.95	15.4	14,144	0.11%
2019/03/06	15	25.15	3	25.15	25.15	12	14,054	0.09%
2019/03/05	3	25.27	30	25.25	25.40	-27	14,086	-0.19%
2019/03/04	0	0.00	1	25.40	25.35	-1	14,212	-0.01%
2019/02/27	0	0.00	4.4	25.40	25.50	-4.4	14,199	-0.03%
2019/02/26	0	0.00	20	25.45	25.50	-20	14,093	-0.14%
2019/02/25	1	25.30	0	0.00	25.30	1	13,895	0.01%
2019/02/22	3	25.12	1.3	25.19	25.25	1.7	13,888	0.01%
2019/02/21	2	25.15	18	25.20	25.25	-16	13,834	-0.12%
2019/02/20	1.6	25.11	0	25.05	25.20	1.6	13,861	0.01%
2019/02/19	1.6	25.00	1	25.00	25.00	0.6	13,870	0.00%
2019/02/18	0	0.00	20	25.16	25.15	-20	13,953	-0.14%
2019/02/15	0	0.00	2	25.20	25.20	-2	14,131	-0.01%
2019/02/14	5	25.25	6	25.42	25.20	-1	14,201	-0.01%
2019/02/13	4	25.45	0	0.00	25.50	4	14,135	0.03%
2019/02/12	2	25.25	6	25.43	25.45	-4	14,021	-0.03%
2019/02/11	2	25.50	3	25.35	25.25	-1	13,978	-0.01%
2019/01/30	0	0.00	9.2	25.42	25.45	-9.2	13,914	-0.07%
2019/01/29	0.3	25.20	12.1	25.32	25.35	-11.8	13,765	-0.09%
2019/01/28	0	0.00	78.6	25.30	25.35	-78.6	13,811	-0.57%
2019/01/25	0	0.00	7	25.30	25.35	-7	13,917	-0.05%
2019/01/24	3	25.00	2	25.05	25.10	1	13,742	0.01%
2019/01/23	0	0.00	45.3	25.05	25.05	-45.3	13,915	-0.33%
2019/01/22	0	0.00	17	25.00	25.05	-17	14,070	-0.12%
2019/01/21	0	0.00	2	25.03	25.05	-2	14,024	-0.01%
2019/01/18	0	0.00	5.5	24.95	25.00	-5.5	14,007	-0.04%
2019/01/17	1	24.80	25	24.91	25.00	-24	14,079	-0.17%
2019/01/15	1	25.00	9	24.94	25.00	-8	14,467	-0.06%
2019/01/14	0.1	24.75	5	24.90	24.90	-4.9	14,258	-0.03%
2019/01/10	0	0.00	4	24.88	24.90	-4	14,253	-0.03%
2019/01/09	1	24.75	20	24.76	24.95	-19	14,168	-0.13%
2019/01/08	5	24.50	2	24.50	24.50	3	14,036	0.02%
2019/01/07	0	0.00	7.3	24.39	24.45	-7.3	14,206	-0.05%
2019/01/04	0	0.00	13	24.19	24.20	-13	14,380	-0.09%
2019/01/03	0	0.00	1	24.15	24.15	-1	15,220	-0.01%
2019/01/02	10	24.20	0.3	24.00	24.00	9.7	15,526	0.06%
2018/12/28	0	0.00	15	24.17	24.25	-15	15,614	-0.10%
2018/12/27	0.2	23.95	0	0.00	23.95	0.2	15,728	0.00%
2018/12/26	2	23.83	1	23.80	23.80	1	15,745	0.01%
2018/12/25	15	23.77	3.5	23.81	23.80	11.5	15,970	0.07%
2018/12/24	1	24.05	13	24.00	24.15	-12	16,006	-0.07%
2018/12/22	0	0.00	1	24.05	24.05	-1	16,217	-0.01%
2018/12/21	0	0.00	3	24.15	24.20	-3	16,676	-0.02%
2018/12/20	0	0.00	5.5	24.26	24.30	-5.5	16,677	-0.03%
2018/12/19	0	0.00	1	24.25	24.30	-1	16,861	-0.01%
2018/12/18	0.1	24.05	1	24.00	24.05	-0.9	16,938	-0.01%
2018/12/17	1.7	24.05	0.2	24.05	24.05	1.6	17,173	0.01%
2018/12/14	2	24.05	0	0.00	24.15	2	17,267	0.01%
2018/12/13	0	0.00	3	24.40	24.30	-3	17,334	-0.02%
2018/12/12	2	24.05	10.3	24.21	24.35	-8.3	17,364	-0.05%
2018/12/11	3	23.82	0	0.00	23.95	3	17,231	0.02%
2018/12/10	0	0.00	2	23.88	23.80	-2	17,241	-0.01%
2018/12/07	1	23.90	0	0.00	23.90	1	17,418	0.01%
2018/12/06	6	24.06	5	24.05	23.95	1	17,525	0.01%
2018/12/05	2	24.15	4	24.23	24.25	-2	17,589	-0.01%
2018/12/04	3	24.08	4.3	24.34	24.45	-1.3	17,615	-0.01%
2018/12/03	3	24.20	3	24.20	24.25	0	17,446	0.00%
2018/11/30	0	0.00	21	24.14	24.00	-21	17,538	-0.12%
2018/11/29	2	23.93	7	23.92	23.85	-5	17,283	-0.03%
2018/11/28	61	23.68	1	23.65	23.85	60	17,175	0.35%
2018/11/27	10	23.68	8	23.65	23.65	2	17,067	0.01%
2018/11/26	11	23.86	3	24.10	23.95	8	16,983	0.05%
2018/11/23	7	23.89	0	0.00	23.85	7	16,869	0.04%
2018/11/22	3	24.02	10	24.10	24.05	-7	16,945	-0.04%
2018/11/21	3	24.05	2	24.15	24.05	1	17,109	0.01%
2018/11/20	1	24.25	0	0.00	24.25	1	17,085	0.01%
2018/11/19	0	0.00	1	24.55	24.50	-1	17,164	-0.01%
2018/11/16	1.1	24.35	7	24.41	24.45	-5.9	17,297	-0.03%
2018/11/15	2.3	23.94	26	24.05	24.10	-23.8	17,675	-0.13%
2018/11/14	0	0.00	9.7	24.10	24.10	-9.7	17,803	-0.05%
2018/11/13	4	24.05	1	24.25	24.25	3	17,761	0.02%
2018/11/12	0	0.00	1	24.15	24.25	-1	17,710	-0.01%
2018/11/09	2	24.25	0	0.00	24.25	2	17,871	0.01%
2018/11/08	0	0.00	15.6	24.67	24.70	-15.6	18,425	-0.08%
2018/11/07	0	0.00	7	24.49	24.50	-7	18,640	-0.04%
2018/11/06	1	24.20	11	24.15	24.35	-10	18,561	-0.05%
2018/11/05	0	0.00	5	24.29	24.35	-5	18,497	-0.03%
2018/11/02	13	24.01	5.4	24.15	24.15	7.6	18,420	0.04%
2018/11/01	2	24.08	0	0.00	24.05	2	18,370	0.01%
2018/10/31	6	23.98	2.3	24.39	24.40	3.7	18,356	0.02%
2018/10/30	2	24.00	7	24.00	24.15	-5	18,183	-0.03%
2018/10/29	4	23.63	1.8	23.78	23.75	2.2	18,013	0.01%
2018/10/26	3	23.55	5	23.60	23.65	-2	18,157	-0.01%
2018/10/25	5	23.48	30	23.85	23.75	-25	18,193	-0.14%
2018/10/24	47	23.62	44	23.85	23.70	3	18,250	0.02%
2018/10/23	3	24.05	1	24.05	24.15	2	18,150	0.01%
2018/10/22	3	24.07	1	24.20	24.15	2	18,345	0.01%
2018/10/19	1	24.05	1	24.45	24.30	0	19,115	0.00%
2018/10/18	0	0.00	23	24.30	24.25	-23	19,532	-0.12%
2018/10/17	14	24.34	1	24.30	24.15	13	20,042	0.06%
2018/10/16	3	24.30	6	24.36	24.45	-3	20,047	-0.02%
2018/10/15	18.5	24.14	34	24.15	24.05	-15.5	19,874	-0.08%
2018/10/12	52	24.25	7	24.49	24.50	45	19,699	0.23%
2018/10/11	55.2	24.35	10	24.70	24.20	45.2	19,466	0.23%
2018/10/09	3	25.45	7	25.45	25.35	-4	18,594	-0.02%
2018/10/08	0	0.00	7	25.30	25.25	-7	18,261	-0.04%
2018/10/05	13	25.03	1	25.15	25.10	12	18,143	0.07%
2018/10/04	52	25.10	53	25.35	25.40	-1	17,992	-0.01%
2018/10/03	2	25.50	65	25.45	25.45	-63	17,849	-0.35%
2018/10/02	3.5	25.16	1	25.30	25.20	2.5	17,636	0.01%
2018/10/01	8	25.50	21	25.52	25.50	-13	17,469	-0.07%
2018/09/28	8	25.44	48	25.46	25.50	-40	17,346	-0.23%
2018/09/27	1.7	25.33	4	25.43	25.45	-2.3	16,943	-0.01%
2018/09/26	4	25.45	9	25.47	25.45	-5	16,810	-0.03%
2018/09/25	1.1	25.25	1	25.40	25.35	0.1	16,673	0.00%
2018/09/21	3.1	25.13	17	25.24	25.25	-13.9	16,545	-0.08%
2018/09/20	0	0.00	1	25.05	25.00	-1	16,361	-0.01%
2018/09/19	3.3	25.06	7	25.00	25.10	-3.7	16,357	-0.02%
2018/09/18	0	0.00	25	24.86	25.00	-25	16,396	-0.15%
2018/09/17	5	24.40	5	24.50	24.50	0	16,171	0.00%
2018/09/14	1.7	24.50	7	24.50	24.45	-5.3	16,245	-0.03%
2018/09/13	1	24.35	1	24.45	24.45	0	16,259	0.00%
2018/09/12	14	24.31	2	24.35	24.30	12	16,122	0.07%
2018/09/11	8	24.37	7	24.45	24.55	1	16,089	0.01%
2018/09/10	0	0.00	2.4	24.47	24.60	-2.4	16,129	-0.01%
2018/09/07	0	0.00	4	24.80	24.70	-4	16,402	-0.02%
2018/09/06	2	24.73	4	24.93	24.80	-2	16,464	-0.01%
2018/09/05	3	24.73	9.1	24.69	24.65	-6.1	16,381	-0.04%
2018/09/04	8	24.88	4.9	24.92	24.95	3.1	16,351	0.02%
2018/09/03	12	24.85	20	24.80	24.85	-8	16,381	-0.05%
2018/08/31	7	25.01	2	25.10	25.15	5	16,311	0.03%
2018/08/30	3.3	25.25	4.7	25.33	25.25	-1.4	16,306	-0.01%
2018/08/29	2	25.35	308.4	25.37	25.45	-306.4	16,325	-1.88%	大賣/鉅額交易
2018/08/28	2	25.40	23	25.46	25.50	-21	16,458	-0.13%
2018/08/27	1	25.20	60	25.17	25.30	-59	16,795	-0.35%
2018/08/24	50	25.25	12.1	25.37	25.25	37.9	17,001	0.22%
2018/08/23	22	25.36	185.1	25.45	25.50	-163.1	17,559	-0.93%	大賣/鉅額交易
2018/08/22	51	25.20	51.5	25.38	25.30	-0.5	17,578	0.00%
2018/08/21	2	24.95	11	25.00	25.00	-9	17,100	-0.05%
2018/08/20	3	24.83	3	24.80	24.95	0	16,914	0.00%
2018/08/17	3	24.85	5	24.87	24.65	-2	16,776	-0.01%
2018/08/16	4	24.93	20	24.89	24.90	-16	16,711	-0.10%
2018/08/15	15	24.97	26	24.98	24.75	-11	16,584	-0.07%
2018/08/14	3	24.90	20	24.92	24.95	-17	16,044	-0.11%
2018/08/13	8	24.53	1.1	24.44	24.35	6.9	15,698	0.04%
2018/08/10	6	24.55	1.9	24.58	24.55	4.2	15,559	0.03%
2018/08/09	0	24.75	0	0.00	24.85	0	15,519	0.00%
2018/08/08	0	0.00	11	24.95	24.95	-11	15,462	-0.07%
2018/08/07	1	24.80	54	24.85	24.90	-53	15,356	-0.35%
2018/08/06	2	24.78	10	24.75	24.90	-8	15,283	-0.05%
2018/08/03	2	24.73	29.1	24.70	24.75	-27.1	15,211	-0.18%
2018/08/02	0	0.00	53	24.67	24.65	-53	15,227	-0.35%
2018/08/01	3	24.90	15	24.94	24.95	-12	15,059	-0.08%
2018/07/31	6.5	24.90	23	24.90	25.00	-16.5	14,917	-0.11%
2018/07/30	0.7	24.65	37.1	24.77	24.80	-36.4	14,675	-0.25%
2018/07/27	0	24.55	135.4	24.61	24.65	-135.4	14,454	-0.94%	大賣/鉅額交易
2018/07/26	1	24.60	189	24.59	24.65	-188	14,269	-1.32%	大賣/鉅額交易
2018/07/25	15	24.79	228	24.85	24.80	-213	13,646	-1.56%	大賣/鉅額交易
2018/07/24	39	24.74	84	24.49	24.75	-45	13,215	-0.34%
2018/07/23	0	24.20	1.9	24.23	24.25	-1.9	12,709	-0.01%
2018/07/20	1	24.10	9	24.19	24.25	-8	12,691	-0.06%
2018/07/19	1	24.20	6	24.19	24.20	-5	12,702	-0.04%
2018/07/18	1	23.95	13.2	24.05	24.10	-12.2	12,705	-0.10%
2018/07/17	1	23.90	0	0.00	24.00	1	12,655	0.01%
2018/07/16	5	23.90	6.1	23.94	23.90	-1.1	12,680	-0.01%
2018/07/13	0	0.00	7	23.87	23.90	-7	12,783	-0.05%
2018/07/12	0	0.00	9	23.81	23.80	-9	12,811	-0.07%
2018/07/11	0	0.00	1	23.70	23.70	-1	12,832	-0.01%
2018/07/10	3	23.65	4	23.63	23.65	-1	12,831	-0.01%
2018/07/09	0	0.00	1	23.55	23.60	-1	12,876	-0.01%
2018/07/06	0.7	23.45	1	23.50	23.50	-0.3	12,956	0.00%
2018/07/04	1	23.30	4.1	23.40	23.50	-3.1	13,204	-0.02%
2018/07/03	1.2	23.26	20	23.25	23.25	-18.9	13,391	-0.14%
2018/07/02	3	23.33	30	23.40	23.25	-27	13,425	-0.20%
2018/06/29	18	23.25	8	23.49	23.70	10	13,367	0.07%
2018/06/28	5	23.26	1	23.25	23.25	4	13,245	0.03%
2018/06/27	129	23.26	0	0.00	23.25	129	13,223	0.98%	大買/鉅額交易
2018/06/26	4	23.43	0	0.00	23.40	4	13,269	0.03%
2018/06/25	3	23.48	0	0.00	23.40	3	13,264	0.02%
2018/06/21	1	23.60	1	23.65	23.65	0	13,257	0.00%
2018/06/20	3	23.70	6	23.82	23.80	-3	13,457	-0.02%
2018/06/19	42	23.46	1	23.50	23.40	41	13,396	0.31%
2018/06/15	22	23.70	0	0.00	23.65	22	13,211	0.17%
2018/06/14	12	23.70	0	0.00	23.70	12	12,912	0.09%
2018/06/13	2.4	24.01	0.8	24.05	24.05	1.7	12,729	0.01%
2018/06/12	2	23.98	51.2	24.14	24.15	-49.2	13,129	-0.37%
2018/06/11	5	24.25	0	0.00	24.10	5	13,066	0.04%
2018/06/08	4	24.15	9.9	24.27	24.40	-5.9	13,066	-0.05%
2018/06/07	0	0.00	20	24.35	24.40	-20	13,272	-0.15%
2018/06/06	2	24.18	8	24.20	24.25	-6	13,178	-0.05%
2018/06/05	1.3	24.20	3	24.25	24.30	-1.7	13,165	-0.01%
2018/06/04	13.2	23.91	34.4	23.99	24.20	-21.2	13,052	-0.16%
2018/06/01	10	23.65	27	23.67	23.75	-17	12,778	-0.13%
2018/05/31	3	23.25	6	23.43	23.60	-3	12,562	-0.02%
2018/05/30	116	23.20	0	0.00	23.20	116	12,337	0.94%	大買/鉅額交易
2018/05/29	1	23.35	0	0.00	23.40	1	12,372	0.01%
2018/05/28	5.1	23.39	6	23.40	23.40	-0.9	12,633	-0.01%
2018/05/25	1	23.30	3.3	23.35	23.35	-2.3	12,812	-0.02%
2018/05/24	4	23.31	0	0.00	23.25	4	12,910	0.03%
2018/05/23	6	23.27	0	0.00	23.20	6	13,186	0.05%
2018/05/22	3	23.35	2	23.35	23.30	1	13,363	0.01%
2018/05/21	5	23.44	0	0.00	23.40	5	13,704	0.04%
2018/05/18	0.3	23.40	2	23.35	23.40	-1.7	13,892	-0.01%
2018/05/17	12	23.41	2	23.40	23.35	10	14,238	0.07%
2018/05/16	10	23.40	0.7	23.50	23.50	9.3	14,391	0.06%
2018/05/15	0	0.00	1	23.45	23.35	-1	14,759	-0.01%
2018/05/14	2	23.53	7	23.58	23.50	-5	15,330	-0.03%
2018/05/11	0	0.00	1	23.55	23.55	-1	15,526	-0.01%
2018/05/10	0	23.45	1	23.40	23.45	-1	15,555	-0.01%
2018/05/09	0	0.00	5	23.35	23.45	-5	15,548	-0.03%
2018/05/07	21	23.24	2.7	23.26	23.25	18.3	15,800	0.12%
2018/05/04	2	23.25	0	0.00	23.25	2	15,907	0.01%
2018/05/03	12.2	23.41	3	23.48	23.25	9.2	15,970	0.06%
2018/05/02	37	23.73	34	23.77	23.65	3	16,037	0.02%
2018/04/30	9	23.36	0	0.00	23.50	9	15,952	0.06%
2018/04/27	1	23.25	0	0.00	23.40	1	15,873	0.01%
2018/04/26	6	23.34	1	23.30	23.35	5	15,951	0.03%
2018/04/25	10	23.31	1	23.30	23.40	9	15,937	0.06%
2018/04/24	15	23.37	4	23.35	23.30	11	16,006	0.07%
2018/04/23	9	23.49	50.2	23.55	23.60	-41.2	16,067	-0.26%
2018/04/20	0	23.65	3	23.72	23.65	-3	16,060	-0.02%
2018/04/19	3	23.55	14	23.58	23.70	-11	16,118	-0.07%
2018/04/18	1	23.35	39.4	23.35	23.40	-38.4	16,275	-0.24%
2018/04/17	26.3	23.38	3	23.37	23.30	23.3	16,402	0.14%
2018/04/16	2	23.45	4	23.50	23.45	-2	16,610	-0.01%
2018/04/13	8	23.49	2	23.50	23.45	6	16,896	0.04%
2018/04/12	24	23.52	0	0.00	23.60	24	17,352	0.14%
2018/04/11	22	23.60	3	23.77	23.60	19	17,553	0.11%
2018/04/10	57	23.58	20	23.75	23.75	37	17,768	0.21%
2018/04/09	3	23.53	12	23.61	23.80	-9	17,899	-0.05%
2018/04/03	1	23.35	0	23.50	23.35	1	17,720	0.01%
2018/04/02	5.1	23.50	0.2	23.60	23.50	4.9	17,670	0.03%
2018/03/31	5.1	23.48	4	23.55	23.45	1.1	17,721	0.01%
2018/03/30	4	23.46	0	0.00	23.50	4	17,898	0.02%
2018/03/29	26	23.28	0	0.00	23.20	26	17,851	0.15%
2018/03/28	4	23.43	0	23.50	23.40	4	17,584	0.02%
2018/03/27	1.1	23.51	9	23.59	23.55	-7.9	17,637	-0.04%
2018/03/26	19	23.33	1	23.45	23.45	18	17,596	0.10%
2018/03/23	25	23.49	2	23.50	23.50	23	17,539	0.13%
2018/03/22	0.1	23.85	22	23.80	23.85	-21.9	17,424	-0.13%
2018/03/21	1.1	23.75	0	0.00	23.75	1.1	17,370	0.01%
2018/03/20	2	23.80	2.2	23.85	23.75	-0.2	17,601	0.00%
2018/03/19	0	0.00	42.3	23.75	23.90	-42.3	17,683	-0.24%
2018/03/16	3	23.70	2.1	23.90	23.70	0.9	17,796	0.00%
2018/03/15	6.1	23.83	3	23.80	23.75	3.1	17,447	0.02%
2018/03/14	5	23.82	4	23.81	23.85	1	17,442	0.01%
2018/03/13	5	23.65	3	23.85	23.85	2	17,434	0.01%
2018/03/12	0	23.70	20	23.70	23.70	-20	17,215	-0.12%
2018/03/09	110	23.55	33.5	23.53	23.60	76.5	17,252	0.44%	大買/
2018/03/08	18	23.49	0	0.00	23.50	18	17,209	0.10%
2018/03/07	39	23.58	0	0.00	23.50	39	17,120	0.23%
2018/03/06	15	23.67	1	23.80	23.70	14	16,947	0.08%
2018/03/05	39	23.61	6	23.64	23.60	33	17,210	0.19%
2018/03/02	32	23.98	0	0.00	23.95	32	16,891	0.19%
2018/03/01	3.7	24.24	12	24.33	24.40	-8.3	16,605	-0.05%
2018/02/27	210	24.18	2	24.35	24.10	208	16,290	1.28%	大買/鉅額交易
2018/02/26	8	24.26	4.2	24.44	24.20	3.8	16,060	0.02%
2018/02/23	10	24.32	3	24.45	24.50	7	15,938	0.04%
2018/02/22	7	24.15	0	0.00	24.30	7	15,768	0.04%
2018/02/21	7.8	24.19	2	24.18	24.50	5.8	15,556	0.04%
2018/02/12	16.1	23.70	5.8	23.73	23.65	10.3	15,225	0.07%
2018/02/09	31	23.59	4	23.60	23.75	27	15,056	0.18%
2018/02/08	11	23.70	2	23.73	23.75	9	14,842	0.06%
2018/02/07	29	23.81	1	23.90	23.60	28	14,770	0.19%
2018/02/06	48.8	23.75	3	23.68	23.60	45.8	14,412	0.32%
2018/02/05	21	24.50	34.8	24.54	24.50	-13.8	13,818	-0.10%
2018/02/02	10.2	24.80	2	24.80	24.80	8.2	13,589	0.06%
2018/02/01	0	0.00	1	24.85	24.85	-1	13,554	-0.01%
2018/01/31	0	0.00	2.4	24.98	24.90	-2.4	13,507	-0.02%
2018/01/30	0	0.00	1.3	25.06	24.90	-1.3	13,336	-0.01%
2018/01/29	6	25.09	3.3	25.06	25.15	2.7	13,171	0.02%
2018/01/26	0	0.00	11.8	25.00	25.10	-11.8	13,022	-0.09%
2018/01/25	10	24.90	10	25.10	25.10	0	12,946	0.00%
2018/01/24	2	24.78	11	24.91	25.00	-9	12,803	-0.07%
2018/01/23	4	24.99	1	24.90	25.00	3	12,763	0.02%
2018/01/22	7	25.04	169.7	25.05	25.05	-162.7	12,770	-1.27%	大賣/鉅額交易
2018/01/19	5	25.03	10	25.08	25.10	-5	12,628	-0.04%
2018/01/18	0	0.00	14	25.20	25.15	-14	12,544	-0.11%
2018/01/17	0	0.00	7	25.24	25.15	-7	12,405	-0.06%
2018/01/16	0	0.00	3.8	25.13	25.20	-3.8	12,241	-0.03%
2018/01/15	4	25.06	7	25.26	25.10	-2.9	12,149	-0.02%
2018/01/12	0	0.00	49.2	25.40	25.35	-49.2	12,011	-0.41%
2018/01/11	3	25.25	5.1	25.30	25.30	-2.1	11,740	-0.02%
2018/01/10	1.1	25.06	10.3	25.32	25.30	-9.2	11,594	-0.08%
2018/01/09	10	25.10	9	25.18	25.25	1	11,310	0.01%
2018/01/08	3	25.13	36	25.15	25.25	-33	11,124	-0.30%
2018/01/05	30	25.00	5	24.96	24.95	25	10,659	0.23%
2018/01/04	0.3	24.80	9	24.86	24.80	-8.7	10,430	-0.08%
2018/01/03	0	0.00	6	24.87	24.90	-6	10,285	-0.06%
2018/01/02	0	0.00	0.5	24.65	24.70	-0.5	9,954	-0.01%