中鋼 (2002)-元大-台中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－元大-台中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

元大-台中中港券商分點個股進出
元大-台中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	74.2	23.80	10.3	23.77	23.75	63.9	25,771	0.25%
2024/05/30	30.9	23.87	2	23.90	23.85	28.9	25,130	0.11%
2024/05/29	9.1	23.98	0	0.00	23.95	9.1	25,086	0.04%
2024/05/28	17.8	24.12	22	24.21	24.20	-4.2	24,969	-0.02%
2024/05/27	88.1	23.95	1	24.00	23.90	87.1	25,149	0.35%
2024/05/24	149.1	24.05	7.3	24.07	24.00	141.7	24,931	0.57%	大買/鉅額交易
2024/05/23	64.7	24.29	4	24.24	24.15	60.7	24,638	0.25%
2024/05/22	10.8	24.68	0.5	24.70	24.60	10.3	24,097	0.04%
2024/05/21	12.1	24.91	0	0.00	24.90	12.1	23,503	0.05%
2024/05/20	1.2	25.16	66	25.16	25.25	-64.8	23,399	-0.28%
2024/05/17	3	25.12	2	25.15	25.05	1	23,172	0.00%
2024/05/16	1	25.10	65.3	25.11	25.15	-64.3	23,279	-0.28%
2024/05/15	8	24.88	0	0.00	24.75	8	22,889	0.03%
2024/05/14	1	25.00	5	25.03	25.00	-4	22,969	-0.02%
2024/05/13	1	24.80	52	24.80	24.85	-51	22,959	-0.22%
2024/05/10	0	0.00	0.1	24.65	24.80	-0.1	22,880	0.00%
2024/05/09	1.5	24.63	0	0.00	24.60	1.5	22,874	0.01%
2024/05/08	4	24.58	0	0.00	24.75	4	22,990	0.02%
2024/05/07	5	24.93	5	25.17	24.90	0	22,825	0.00%
2024/05/06	4	25.00	7	25.05	25.10	-3	22,774	-0.01%
2024/05/03	7	25.04	17	25.14	24.95	-10	22,734	-0.04%
2024/05/02	20.2	24.90	2	24.93	24.95	18.2	22,550	0.08%
2024/04/30	12.1	25.00	2	25.08	24.85	10.1	22,573	0.04%
2024/04/29	1	24.95	16	24.98	25.00	-15	22,531	-0.07%
2024/04/26	5	24.60	12	24.66	24.55	-7	22,361	-0.03%
2024/04/25	3	24.60	0	0.00	24.55	3	22,522	0.01%
2024/04/24	3	24.77	0	0.00	24.75	3	22,584	0.01%
2024/04/23	6	24.94	7	24.97	24.85	-1	22,958	0.00%
2024/04/22	3	24.73	5.1	24.78	24.70	-2.1	23,079	-0.01%
2024/04/19	35.4	24.49	4	24.55	24.45	31.4	22,843	0.14%
2024/04/18	9.1	24.79	10.5	24.93	24.80	-1.5	22,443	-0.01%
2024/04/17	12.3	24.39	3	24.45	24.45	9.3	22,124	0.04%
2024/04/16	24.2	24.29	8	24.27	24.25	16.2	21,924	0.07%
2024/04/15	7.4	24.75	3	24.65	24.55	4.4	21,955	0.02%
2024/04/12	10	24.90	2	24.95	24.85	8	21,603	0.04%
2024/04/11	5	25.35	0.3	25.50	25.30	4.7	21,411	0.02%
2024/04/10	8.7	25.77	7	25.73	25.60	1.7	21,174	0.01%
2024/04/09	11.8	25.87	185.5	25.99	26.05	-173.7	20,756	-0.84%	大賣/鉅額交易
2024/04/08	4	24.88	6	24.92	25.00	-2	19,149	-0.01%
2024/04/03	14.1	24.68	13.5	24.56	24.65	0.6	18,646	0.00%
2024/04/02	1	24.20	19	24.12	24.30	-18	18,076	-0.10%
2024/04/01	4.3	23.94	2	24.00	24.00	2.3	18,022	0.01%
2024/03/29	3	23.90	0.5	23.95	23.90	2.5	18,075	0.01%
2024/03/28	3	23.85	0	23.95	23.80	3	18,183	0.02%
2024/03/27	4	23.96	1.9	23.94	23.90	2.1	18,448	0.01%
2024/03/26	8	23.90	7	23.98	24.00	1	18,659	0.01%
2024/03/25	8.7	23.80	0.1	24.00	23.85	8.6	19,003	0.05%
2024/03/22	3.1	23.81	0	0.00	23.95	3.1	19,488	0.02%
2024/03/21	2	23.50	9.5	23.58	23.85	-7.5	20,422	-0.04%
2024/03/20	23.5	23.57	28	23.58	23.50	-4.5	21,978	-0.02%
2024/03/19	5.1	23.64	34.2	23.68	23.65	-29.1	22,295	-0.13%
2024/03/18	26.4	23.68	0	23.70	23.70	26.4	22,698	0.12%
2024/03/15	6.2	23.89	3.3	23.95	23.85	2.9	22,887	0.01%
2024/03/14	13	23.97	3	24.05	24.05	10	23,135	0.04%
2024/03/13	41.9	23.88	16.4	23.95	23.95	25.4	23,130	0.11%
2024/03/12	2	24.15	6	24.15	24.15	-4	22,921	-0.02%
2024/03/11	20.2	24.03	5	24.03	24.05	15.2	23,083	0.07%
2024/03/08	8	24.03	16.7	23.95	24.10	-8.7	23,355	-0.04%
2024/03/07	8.6	23.94	17.7	23.95	23.95	-9.1	23,599	-0.04%
2024/03/06	27.7	24.09	32.1	24.06	24.05	-4.4	24,137	-0.02%
2024/03/05	37.6	24.10	1	24.05	24.05	36.6	25,743	0.14%
2024/03/04	15.2	24.12	5	24.16	24.20	10.2	26,527	0.04%
2024/03/01	13.4	24.46	1	24.45	24.45	12.4	27,266	0.05%
2024/02/29	13.8	24.57	5	24.60	24.60	8.8	27,983	0.03%
2024/02/27	20.5	24.66	0	0.00	24.65	20.5	28,695	0.07%
2024/02/26	11.3	24.90	12.1	24.90	24.90	-0.8	29,191	0.00%
2024/02/23	8.6	25.03	1	25.00	25.00	7.6	29,768	0.03%
2024/02/22	1	25.15	6	25.20	25.15	-5	30,494	-0.02%
2024/02/21	3.3	25.19	3	25.23	25.25	0.3	30,630	0.00%
2024/02/20	2	25.20	1	25.25	25.30	1	30,797	0.00%
2024/02/19	3	25.22	19.9	25.23	25.40	-16.9	31,056	-0.05%
2024/02/16	7.1	24.88	3	24.88	24.90	4.1	31,421	0.01%
2024/02/15	6.2	24.69	1.8	24.75	24.60	4.4	31,562	0.01%
2024/02/05	1.3	24.90	0	0.00	24.85	1.3	31,422	0.00%
2024/02/02	10.1	25.07	4	25.15	25.15	6.1	31,452	0.02%
2024/02/01	0	0.00	1	25.25	25.25	-1	31,600	0.00%
2024/01/31	2.1	24.90	0	0.00	25.15	2.1	31,838	0.01%
2024/01/30	24.1	25.09	1	25.35	25.05	23.1	31,894	0.07%
2024/01/29	2	25.30	1	25.55	25.45	1	32,286	0.00%
2024/01/26	1	25.00	9.2	25.20	25.25	-8.2	32,375	-0.03%
2024/01/25	7.1	25.06	4	25.00	25.10	3.1	32,373	0.01%
2024/01/24	1.1	25.15	0	0.00	25.15	1.1	32,398	0.00%
2024/01/23	7	24.79	0.2	24.90	24.80	6.8	32,402	0.02%
2024/01/22	3	24.78	0	0.00	24.75	3	32,302	0.01%
2024/01/19	22.2	24.67	1	24.70	24.65	21.2	32,342	0.07%
2024/01/18	4	24.83	6	25.00	24.80	-2	32,343	-0.01%
2024/01/17	47.4	24.99	8	24.85	24.80	39.4	32,692	0.12%
2024/01/16	13.6	25.38	0	0.00	25.20	13.6	32,521	0.04%
2024/01/15	1.1	25.87	3	25.93	25.80	-1.9	32,397	-0.01%
2024/01/12	3.4	25.77	0	25.95	25.80	3.4	32,977	0.01%
2024/01/11	2	25.75	0	0.00	25.80	2	33,234	0.01%
2024/01/10	2	25.83	0	25.95	25.85	2	34,221	0.01%
2024/01/09	15	26.14	2.5	26.07	26.00	12.5	34,423	0.04%
2024/01/08	2	26.50	0	0.00	26.50	2	34,277	0.01%
2024/01/05	0	0.00	4	26.68	26.70	-4	34,359	-0.01%
2024/01/04	1	26.60	7	26.64	26.70	-6	34,474	-0.02%
2024/01/03	2.1	26.60	3	26.58	26.70	-1	34,778	0.00%
2024/01/02	4	26.88	5	26.91	27.00	-1	34,674	0.00%
2023/12/29	1	26.90	0	0.00	27.00	1	34,911	0.00%
2023/12/28	1	26.90	4.2	26.91	27.00	-3.2	35,276	-0.01%
2023/12/27	1	26.90	4.7	26.81	26.90	-3.7	35,434	-0.01%
2023/12/26	0.2	26.80	5	26.90	26.90	-4.8	35,611	-0.01%
2023/12/25	14.9	26.79	1.9	26.77	26.85	13.1	36,045	0.04%
2023/12/22	3	26.55	2	26.65	26.75	1	36,644	0.00%
2023/12/21	18.1	26.60	1.9	26.60	26.60	16.2	36,500	0.04%
2023/12/20	4	26.65	1	26.90	26.55	3	36,266	0.01%
2023/12/19	4	26.39	0	0.00	26.65	4	35,930	0.01%
2023/12/18	48.1	26.76	6	26.85	26.65	42.1	35,758	0.12%
2023/12/15	6	26.13	16.1	26.32	26.45	-10.1	34,745	-0.03%
2023/12/14	0	0.00	2	25.30	25.40	-2	33,085	-0.01%
2023/12/13	18.2	25.13	0	0.00	25.15	18.2	32,610	0.06%
2023/12/12	14.2	25.55	10	25.50	25.45	4.2	32,687	0.01%
2023/12/11	11.6	25.70	0	0.00	25.70	11.6	32,312	0.04%
2023/12/08	2	26.00	2	26.03	26.10	0	31,727	0.00%
2023/12/07	0	0.00	0.2	26.15	26.05	-0.2	31,646	0.00%
2023/12/06	0	0.00	4	26.15	26.25	-4	31,648	-0.01%
2023/12/05	1	26.00	7	25.97	26.10	-6	31,527	-0.02%
2023/12/04	4.5	25.78	2.2	26.04	26.05	2.3	31,330	0.01%
2023/12/01	14.7	25.86	0	0.00	26.00	14.7	30,872	0.05%
2023/11/30	5	25.90	42.5	26.19	26.20	-37.5	30,075	-0.12%
2023/11/29	4	26.03	5.2	26.14	26.20	-1.2	28,343	0.00%
2023/11/28	12.1	26.09	5.6	25.97	26.10	6.6	27,448	0.02%
2023/11/27	1	26.15	6.6	25.86	26.15	-5.6	26,911	-0.02%
2023/11/24	1.1	25.36	2	25.50	25.90	-0.9	26,050	0.00%
2023/11/22	9.1	25.36	1.5	25.48	25.80	7.6	24,680	0.03%
2023/11/21	56	25.51	6.2	25.58	25.70	49.8	24,330	0.20%
2023/11/20	3	25.23	2.4	25.34	25.30	0.6	23,784	0.00%
2023/11/17	1.1	25.20	3.7	25.20	25.20	-2.6	23,897	-0.01%
2023/11/16	8.5	25.11	2	25.18	25.20	6.5	23,902	0.03%
2023/11/15	0	0.00	3	24.78	24.95	-3	23,694	-0.01%
2023/11/14	2	24.35	18	24.42	24.55	-16	23,488	-0.07%
2023/11/13	2	24.50	0	0.00	24.50	2	23,736	0.01%
2023/11/10	0	0.00	6	24.56	24.65	-6	23,935	-0.03%
2023/11/09	5	24.47	5	24.35	24.55	0	23,952	0.00%
2023/11/08	1	24.55	1	24.51	24.60	0	24,099	0.00%
2023/11/07	3	24.60	0	0.00	24.80	3	24,043	0.01%
2023/11/06	11.1	25.07	26.1	25.17	25.00	-15	24,007	-0.06%
2023/11/03	7	24.56	2.5	24.56	24.55	4.5	23,732	0.02%
2023/11/02	4	24.33	5.1	24.31	24.25	-1.1	23,784	0.00%
2023/11/01	2.1	24.15	3	24.32	24.05	-0.9	23,862	0.00%
2023/10/31	8	24.11	7	24.07	24.15	1	23,946	0.00%
2023/10/30	2	24.10	0	0.00	24.10	2	24,425	0.01%
2023/10/27	3	24.05	2	24.20	24.00	1	24,546	0.00%
2023/10/26	26	24.14	13	24.15	24.05	13	24,855	0.05%
2023/10/25	4.2	24.03	26	24.20	24.40	-21.8	24,877	-0.09%
2023/10/24	12	23.63	11	23.60	23.60	1	24,831	0.00%
2023/10/23	15	23.81	2	23.83	23.80	13	24,893	0.05%
2023/10/20	31.4	23.99	1	23.85	23.90	30.4	24,917	0.12%
2023/10/19	22.1	24.35	0	0.00	24.50	22.1	24,651	0.09%
2023/10/18	51	24.47	30	24.25	24.85	21	24,631	0.09%
2023/10/17	25	24.53	25	24.66	24.75	0	23,878	0.00%
2023/10/16	1	24.70	1	24.40	24.75	0	23,809	0.00%
2023/10/13	5	24.82	0	0.00	24.85	5	23,802	0.02%
2023/10/12	19.6	24.78	1.1	24.78	24.85	18.4	23,787	0.08%
2023/10/11	11.5	24.45	11	24.49	24.60	0.5	23,649	0.00%
2023/10/06	60.3	24.60	1	24.60	24.65	59.3	23,291	0.25%
2023/10/05	16.3	24.37	27.5	24.53	24.55	-11.2	23,213	-0.05%
2023/10/04	19.9	24.26	44.6	24.23	24.25	-24.6	22,864	-0.11%
2023/10/03	89.1	24.86	77.1	24.85	24.85	12	22,390	0.05%
2023/10/02	46.4	25.05	3.5	25.11	25.25	42.8	22,231	0.19%
2023/09/28	83.2	25.09	24	25.09	25.25	59.2	22,362	0.26%
2023/09/27	18.6	25.42	17	25.45	25.45	1.6	21,904	0.01%
2023/09/26	15.4	26.06	25	26.09	26.05	-9.6	21,314	-0.04%
2023/09/25	0	26.20	2	26.15	26.20	-2	21,227	-0.01%
2023/09/22	16	26.17	0	0.00	26.20	16	21,466	0.07%
2023/09/21	11	26.12	0	0.00	26.15	11	21,461	0.05%
2023/09/20	13.9	26.53	0	0.00	26.50	13.9	21,129	0.07%
2023/09/19	3.1	26.57	2	26.55	26.50	1.1	21,163	0.01%
2023/09/18	1.1	26.76	3	26.77	26.75	-1.9	21,342	-0.01%
2023/09/15	8.1	26.72	2	26.55	26.60	6.1	21,363	0.03%
2023/09/14	0	0.00	2	26.65	26.60	-2	20,796	-0.01%
2023/09/13	1	26.40	0	0.00	26.35	1	20,744	0.00%
2023/09/12	4	26.30	0	0.00	26.30	4	20,930	0.02%
2023/09/11	6.1	26.26	1	26.20	26.25	5.1	20,867	0.02%
2023/09/08	5.8	26.36	0	0.00	26.35	5.8	20,807	0.03%
2023/09/07	25.1	26.55	2	26.50	26.50	23.1	20,793	0.11%
2023/09/06	32.9	26.95	0	0.00	26.80	32.9	20,656	0.16%
2023/09/05	4.1	27.05	3	27.00	27.10	1.1	20,611	0.01%
2023/09/04	11	27.00	8.2	27.03	27.05	2.8	20,597	0.01%
2023/09/01	5	26.70	1	26.80	26.70	4	20,572	0.02%
2023/08/31	6.1	26.57	0	0.00	26.50	6.1	20,563	0.03%
2023/08/30	8.3	26.49	0	0.00	26.55	8.3	20,161	0.04%
2023/08/29	7.1	26.21	0	0.00	26.40	7.1	20,104	0.04%
2023/08/28	7.1	26.45	0	0.00	26.50	7.1	19,863	0.04%
2023/08/25	12.3	26.30	0	0.00	26.30	12.3	20,604	0.06%
2023/08/24	13	26.57	0	0.00	26.50	13	20,759	0.06%
2023/08/23	12.3	26.57	0	0.00	26.60	12.3	20,872	0.06%
2023/08/22	34.5	26.82	4	26.74	26.70	30.5	20,883	0.15%
2023/08/21	17.6	27.14	7	27.26	27.10	10.6	20,951	0.05%
2023/08/18	65.1	27.22	22	27.20	27.20	43.1	21,018	0.20%
2023/08/17	52.2	26.59	0	0.00	26.60	52.2	20,864	0.25%
2023/08/16	8.9	26.85	0	0.00	26.85	8.9	20,669	0.04%
2023/08/15	23.1	27.36	0	0.00	27.10	23.1	20,450	0.11%
2023/08/14	11.3	27.23	0	0.00	27.20	11.3	20,375	0.06%
2023/08/11	12.3	27.76	0	0.00	27.65	12.3	20,288	0.06%
2023/08/10	7	27.87	5	27.89	27.90	2	20,157	0.01%
2023/08/09	15.1	28.03	0	0.00	28.15	15.1	19,964	0.08%
2023/08/08	13.6	28.23	5	28.35	28.25	8.6	19,821	0.04%
2023/08/07	0	0.00	13	28.44	28.50	-13	19,652	-0.07%
2023/08/04	3	28.25	0	0.00	28.30	3	19,542	0.02%
2023/08/02	16.2	28.01	4	28.19	28.00	12.2	19,568	0.06%
2023/08/01	9.1	28.12	2	28.15	28.15	7.1	19,103	0.04%
2023/07/31	31.1	28.00	0	0.00	27.95	31.1	19,064	0.16%
2023/07/28	22.3	28.19	0	0.00	28.20	22.3	18,801	0.12%
2023/07/27	27.3	28.40	1	28.50	28.45	26.3	18,612	0.14%
2023/07/26	9	28.37	0	0.00	28.55	9	18,339	0.05%
2023/07/25	5	29.40	12	29.42	29.35	-7	18,191	-0.04%
2023/07/24	1.2	29.31	0	0.00	29.40	1.2	18,423	0.01%
2023/07/21	3	29.18	0	0.00	29.25	3	18,479	0.02%
2023/07/20	2.1	29.45	5	29.55	29.45	-2.9	18,429	-0.02%
2023/07/19	1	29.20	1	29.15	29.30	0	18,152	0.00%
2023/07/18	8.5	29.17	0	0.00	29.20	8.5	18,075	0.05%
2023/07/17	7	29.19	1	29.20	29.30	6	17,943	0.03%
2023/07/14	6	29.24	3	29.25	29.15	3	18,019	0.02%
2023/07/13	0	0.00	1	29.15	29.05	-1	17,990	-0.01%
2023/07/12	4	28.83	2.3	28.88	28.85	1.7	18,231	0.01%
2023/07/11	1.7	28.91	7	28.85	28.85	-5.3	18,450	-0.03%
2023/07/10	1.1	28.76	2	28.85	28.70	-0.9	18,897	0.00%
2023/07/07	36.3	28.66	0	0.00	28.65	36.3	19,088	0.19%
2023/07/06	37.6	29.06	0	0.00	28.95	37.6	19,032	0.20%
2023/07/05	7.1	29.54	0.3	29.65	29.50	6.9	18,642	0.04%
2023/07/04	15	29.54	25	29.62	29.55	-10	18,571	-0.05%
2023/07/03	5	29.80	14	29.83	29.80	-9	18,535	-0.05%
2023/06/30	4.1	29.43	45	29.65	29.40	-40.9	18,572	-0.22%
2023/06/29	0.4	29.76	0	0.00	29.65	0.4	18,275	0.00%
2023/06/28	1.1	29.66	0	0.00	29.70	1.1	18,157	0.01%
2023/06/27	11.1	29.66	23	29.76	29.75	-11.9	18,219	-0.07%
2023/06/26	8.1	29.60	10	29.73	29.60	-1.9	18,273	-0.01%
2023/06/21	4.1	29.63	15	29.73	29.65	-10.9	18,157	-0.06%
2023/06/20	4.1	29.75	3.2	29.80	29.75	0.9	18,113	0.01%
2023/06/19	17	29.84	3	29.88	29.85	14	18,084	0.08%
2023/06/16	2	29.60	0	0.00	29.75	2	18,049	0.01%
2023/06/15	2.5	29.62	0	29.70	29.65	2.5	17,898	0.01%
2023/06/14	4	29.78	2	29.85	29.65	2	18,448	0.01%
2023/06/13	5	29.60	1.1	29.56	29.60	3.9	18,504	0.02%
2023/06/12	1	29.70	0	0.00	29.65	1	18,590	0.01%
2023/06/09	0	0.00	0.1	29.75	29.75	-0.1	18,691	0.00%
2023/06/08	0.2	29.80	0	0.00	29.75	0.2	18,830	0.00%
2023/06/07	2.1	29.88	6	29.90	29.90	-3.9	18,996	-0.02%
2023/06/06	2	29.90	17.1	29.90	29.90	-15.1	19,059	-0.08%
2023/06/05	7	29.60	16.1	29.72	29.60	-9.1	19,128	-0.05%
2023/06/02	1	29.35	25	29.37	29.40	-24	19,154	-0.13%
2023/06/01	1	29.30	0	0.00	29.10	1	19,112	0.01%
2023/05/31	1	29.00	36	29.22	29.00	-35	19,040	-0.18%
2023/05/30	4.6	29.03	0	0.00	29.00	4.6	18,395	0.03%
2023/05/29	1.1	29.22	16	29.31	29.05	-14.9	18,552	-0.08%
2023/05/26	2.3	29.29	0	0.00	29.20	2.3	18,590	0.01%
2023/05/25	5	29.48	0	0.00	29.40	5	18,417	0.03%
2023/05/24	0	0.00	7	29.88	29.95	-7	18,202	-0.04%
2023/05/22	0.1	29.85	4	29.98	30.00	-3.9	18,345	-0.02%
2023/05/19	2.1	29.53	5	29.75	29.60	-3	18,103	-0.02%
2023/05/18	0	0.00	6	29.68	29.70	-6	18,078	-0.03%
2023/05/17	0	0.00	10	29.60	29.60	-10	18,061	-0.06%
2023/05/16	3	29.12	0	29.30	29.20	3	17,856	0.02%
2023/05/15	0	0.00	10.1	29.10	29.15	-10.1	17,817	-0.06%
2023/05/12	1	29.20	5	29.23	29.00	-4	17,776	-0.02%
2023/05/11	1	29.20	5	29.23	29.15	-4	17,699	-0.02%
2023/05/10	4.2	29.30	8	29.23	29.35	-3.8	17,751	-0.02%
2023/05/09	0.4	29.27	1	29.35	29.35	-0.6	17,807	0.00%
2023/05/08	2	29.30	7	29.26	29.30	-5	17,776	-0.03%
2023/05/05	12.3	29.00	13	28.95	29.10	-0.8	17,797	0.00%
2023/05/04	12.2	29.03	0	0.00	29.10	12.2	17,883	0.07%
2023/05/03	2.7	29.13	18	29.05	29.15	-15.3	17,938	-0.09%
2023/05/02	2.4	29.29	1	29.30	29.30	1.4	18,221	0.01%
2023/04/28	1.1	28.91	11	29.10	29.10	-10	18,833	-0.05%
2023/04/27	15.5	28.91	0	0.00	28.90	15.5	18,787	0.08%
2023/04/26	13.4	29.29	105	29.20	29.30	-91.6	18,472	-0.50%	大賣/
2023/04/25	18.9	29.81	0	0.00	29.75	18.9	18,392	0.10%
2023/04/24	1.3	30.09	0	0.00	30.05	1.3	18,492	0.01%
2023/04/21	2.2	30.26	0	0.00	30.15	2.2	18,533	0.01%
2023/04/20	1.6	30.42	1	30.35	30.45	0.6	18,599	0.00%
2023/04/19	22	30.44	0	0.00	30.45	22	19,090	0.12%
2023/04/18	1	30.65	0.3	30.75	30.70	0.7	18,913	0.00%
2023/04/17	4.1	30.73	5.2	31.00	30.75	-1.1	18,886	-0.01%
2023/04/14	22	31.08	4	31.14	31.10	18	18,795	0.10%
2023/04/13	12	31.38	9.1	31.41	31.45	3	18,821	0.02%
2023/04/12	3	31.03	6.5	31.08	31.10	-3.5	18,533	-0.02%
2023/04/11	2.4	30.84	1.4	31.01	30.90	1	18,691	0.01%
2023/04/10	1	30.90	17	30.93	30.90	-16	18,960	-0.08%
2023/04/07	2	30.78	17	30.85	30.80	-15	19,061	-0.08%
2023/04/06	17	30.77	7	30.96	30.80	10	19,260	0.05%
2023/03/31	4	31.01	3	31.20	30.90	1	19,621	0.01%
2023/03/30	1	30.95	1.8	30.98	31.00	-0.8	21,941	0.00%
2023/03/29	1	30.95	0	0.00	31.00	1	24,190	0.00%
2023/03/27	5.1	30.87	2	30.90	30.90	3.1	27,362	0.01%
2023/03/24	7	31.15	4	31.34	31.10	3	28,898	0.01%
2023/03/23	0.1	31.24	7	31.10	31.25	-6.9	29,352	-0.02%
2023/03/22	14	31.18	5	31.15	31.20	9	29,610	0.03%
2023/03/21	0	0.00	8.7	31.21	31.20	-8.7	30,163	-0.03%
2023/03/20	20	31.24	15	31.25	31.20	5	30,288	0.02%
2023/03/17	2	31.33	42	31.22	31.45	-40	30,414	-0.13%
2023/03/16	13	30.58	0	0.00	30.60	13	30,063	0.04%
2023/03/15	20	30.81	14	30.85	30.70	6	30,163	0.02%
2023/03/14	32	30.75	7	30.90	30.70	25	30,388	0.08%
2023/03/13	3	30.87	52.1	31.03	31.00	-49.1	30,657	-0.16%
2023/03/10	1.5	30.62	1	30.55	30.60	0.5	30,725	0.00%
2023/03/09	13.5	30.96	0	0.00	30.75	13.5	30,970	0.04%
2023/03/08	2.3	31.01	5.2	31.21	31.20	-2.9	31,556	-0.01%
2023/03/07	3	30.82	2	30.78	31.10	1	31,827	0.00%
2023/03/06	1.1	30.81	1	30.80	30.80	0	32,278	0.00%
2023/03/03	5	30.61	1	30.70	30.70	4	32,666	0.01%
2023/03/02	13.4	30.36	10	30.51	30.65	3.3	33,313	0.01%
2023/03/01	28.6	30.71	0.1	30.90	30.30	28.6	33,269	0.09%
2023/02/24	25.1	31.56	0	0.00	31.40	25.1	32,884	0.08%
2023/02/23	18	31.85	0	31.95	31.80	18	32,816	0.05%
2023/02/22	14.2	31.77	13	31.94	31.95	1.2	32,943	0.00%
2023/02/21	5.3	31.94	36.3	32.08	32.10	-31	33,101	-0.09%
2023/02/20	2	31.55	8.4	31.87	32.00	-6.4	33,056	-0.02%
2023/02/17	7	31.53	3	31.63	31.70	4	33,345	0.01%
2023/02/16	4.1	31.59	2	31.73	31.60	2.1	34,103	0.01%
2023/02/15	10	31.47	8.2	31.30	31.35	1.8	34,376	0.01%
2023/02/14	2	31.45	10.1	31.49	31.45	-8.1	34,309	-0.02%
2023/02/13	1	31.10	0.2	31.45	31.45	0.8	34,452	0.00%
2023/02/10	6.1	31.13	5	31.29	31.25	1.1	34,587	0.00%
2023/02/09	1	31.30	2	31.40	31.30	-1	34,750	0.00%
2023/02/08	0.1	31.40	2.3	31.45	31.45	-2.2	34,940	-0.01%
2023/02/07	1	31.21	17	31.34	31.45	-16	34,964	-0.05%
2023/02/06	6.2	31.15	6	31.27	31.05	0.2	34,949	0.00%
2023/02/03	19	31.45	19	31.50	31.40	0	34,828	0.00%
2023/02/02	6.1	31.91	2	31.97	31.95	4.1	34,818	0.01%
2023/02/01	5	31.82	22	31.82	32.00	-17	34,770	-0.05%
2023/01/31	9.4	31.93	4	32.09	31.65	5.4	34,785	0.02%
2023/01/30	12	31.89	19	31.99	32.10	-7	34,490	-0.02%
2023/01/17	0	0.00	7	31.14	31.20	-7	33,992	-0.02%
2023/01/16	8	31.11	6	31.16	31.05	2	34,017	0.01%
2023/01/13	4	31.23	13.1	31.17	31.05	-9.1	34,090	-0.03%
2023/01/12	4.3	31.00	8.2	31.14	31.05	-3.9	34,885	-0.01%
2023/01/11	0	0.00	5	30.73	30.70	-5	34,972	-0.01%
2023/01/10	3	30.77	10	30.85	30.85	-7	35,179	-0.02%
2023/01/09	1	30.90	17.1	30.76	30.95	-16.1	35,303	-0.05%
2023/01/06	0	0.00	1	30.15	30.15	-1	34,989	0.00%
2023/01/05	2	29.90	10.5	29.95	30.00	-8.5	35,172	-0.02%
2023/01/04	2.1	29.83	1	29.90	29.90	1.1	35,277	0.00%
2023/01/03	1	29.85	9	30.03	30.25	-8	35,433	-0.02%
2022/12/30	1.1	29.96	1	29.95	29.80	0.1	35,227	0.00%
2022/12/29	13	29.88	6	29.93	29.95	7	35,231	0.02%
2022/12/28	1.1	30.35	22.2	30.48	30.60	-21.1	35,061	-0.06%
2022/12/27	5	30.37	1.2	30.35	30.30	3.8	34,931	0.01%
2022/12/26	1.1	30.64	5	30.80	30.60	-4	34,857	-0.01%
2022/12/23	1	30.30	13	30.53	30.70	-12	34,932	-0.03%
2022/12/22	20	29.95	108.4	30.49	30.65	-88.4	34,654	-0.26%	大賣/
2022/12/21	20.9	29.05	105.1	29.43	29.70	-84.2	32,460	-0.26%	大賣/
2022/12/20	16	28.60	9	28.80	28.45	7	30,545	0.02%
2022/12/19	176	28.72	107	28.33	28.30	69	29,331	0.24%	大買/大賣/
2022/12/16	2	28.93	2	28.98	29.40	0	27,890	0.00%
2022/12/15	101.1	29.45	107	29.53	29.25	-5.9	26,717	-0.02%	大買/大賣/
2022/12/14	1.1	29.06	2	29.15	29.05	-0.9	26,766	0.00%
2022/12/13	10	29.05	1.2	29.20	29.15	8.8	27,093	0.03%
2022/12/12	3	28.63	86	28.80	29.00	-83	26,667	-0.31%
2022/12/09	1.1	28.86	20	29.05	29.05	-19	27,144	-0.07%
2022/12/08	12	28.93	1.2	28.91	28.95	10.8	27,143	0.04%
2022/12/07	1	28.95	1	29.10	29.00	0	27,079	0.00%
2022/12/06	7.1	28.92	5	29.30	29.00	2.1	27,066	0.01%
2022/12/05	10.1	28.74	10	29.12	29.20	0.1	26,901	0.00%
2022/12/02	3	28.88	2	29.08	29.00	1	26,847	0.00%
2022/12/01	8	29.33	11	29.25	29.25	-3	26,934	-0.01%
2022/11/30	5	29.12	2.1	28.71	29.15	2.9	26,661	0.01%
2022/11/29	3	28.30	11.1	28.82	28.70	-8.1	26,061	-0.03%
2022/11/28	26	28.38	34	28.39	27.90	-8	25,715	-0.03%
2022/11/25	10	29.33	5	29.35	28.75	5	25,289	0.02%
2022/11/24	26	29.44	343	29.30	29.20	-317	24,984	-1.27%	大賣/鉅額交易
2022/11/23	6.1	28.95	5	28.97	29.00	1.1	24,482	0.00%
2022/11/22	2	28.95	9	28.96	29.00	-7	24,459	-0.03%
2022/11/21	0	0.00	10.3	28.80	29.00	-10.3	24,325	-0.04%
2022/11/18	2	28.18	5	28.20	28.40	-3	24,031	-0.01%
2022/11/17	64	28.30	61	28.41	28.40	3	23,905	0.01%
2022/11/16	18	28.78	41.3	28.77	28.80	-23.2	23,797	-0.10%
2022/11/15	3	28.97	49.1	29.08	29.10	-46.1	23,637	-0.20%
2022/11/14	2	28.25	92.3	28.61	28.95	-90.3	23,327	-0.39%
2022/11/11	7	27.96	41.1	27.95	28.00	-34.1	22,650	-0.15%
2022/11/10	0.8	27.65	1	27.55	27.55	-0.2	22,457	0.00%
2022/11/09	0.1	27.70	11	27.70	27.80	-11	22,554	-0.05%
2022/11/08	0	0.00	3	27.33	27.40	-3	22,670	-0.01%
2022/11/07	11.5	27.05	3	27.03	27.15	8.5	22,823	0.04%
2022/11/04	1	26.65	1	26.65	26.75	0	22,951	0.00%
2022/11/03	3	26.82	0	0.00	26.85	3	22,855	0.01%
2022/11/02	4	27.00	2	27.13	27.20	2	22,868	0.01%
2022/11/01	0	0.00	1.9	26.92	27.00	-1.9	23,055	-0.01%
2022/10/31	9	26.85	1	26.90	26.85	8	23,188	0.03%
2022/10/28	6.2	26.74	0	0.00	27.15	6.2	23,351	0.03%
2022/10/27	13.5	27.16	0	0.00	27.05	13.5	23,482	0.06%
2022/10/26	6	27.27	4	27.40	27.30	2	23,716	0.01%
2022/10/25	5.1	27.28	5.1	27.41	27.25	0	24,274	0.00%
2022/10/24	6	28.05	6.5	27.95	28.00	-0.5	24,257	0.00%
2022/10/21	2.8	27.91	16	28.10	28.05	-13.2	24,644	-0.05%
2022/10/20	1	26.95	25	28.07	28.60	-24	25,118	-0.10%
2022/10/19	109	27.51	116.5	27.60	27.45	-7.5	25,560	-0.03%	大買/大賣/
2022/10/18	1.1	27.14	1	27.10	27.20	0.1	26,871	0.00%
2022/10/17	16	26.85	14	26.64	27.05	2	27,554	0.01%
2022/10/14	30	27.08	0.2	27.15	26.90	29.8	28,299	0.11%
2022/10/13	126	27.06	121	26.90	26.90	5	28,945	0.02%	大買/大賣/
2022/10/12	3	27.25	0	0.00	27.50	3	29,660	0.01%
2022/10/11	4	27.50	3.1	27.67	27.35	1	30,472	0.00%
2022/10/07	0	27.60	2	27.73	27.55	-2	30,607	-0.01%
2022/10/06	0.1	27.60	27.6	27.72	27.80	-27.6	30,887	-0.09%
2022/10/05	15	27.37	13.6	27.59	27.60	1.4	31,326	0.00%
2022/10/04	0	0.00	16	27.03	27.20	-16	31,457	-0.05%
2022/10/03	23	26.45	4.2	26.52	26.45	18.9	31,377	0.06%
2022/09/30	45.3	26.59	5	26.55	26.70	40.3	31,568	0.13%
2022/09/29	11	26.75	4.7	26.95	27.00	6.3	31,718	0.02%
2022/09/28	21	26.59	0.1	26.65	26.65	20.9	31,910	0.07%
2022/09/27	11.6	26.91	0	0.00	26.80	11.6	32,055	0.04%
2022/09/26	35.5	27.11	10	27.10	27.10	25.5	32,168	0.08%
2022/09/23	11	27.90	1	27.85	27.85	10	32,220	0.03%
2022/09/22	35.6	27.77	5.1	27.94	28.45	30.5	32,618	0.09%
2022/09/21	60.2	28.01	10.2	28.11	28.35	50.1	32,579	0.15%
2022/09/20	110.6	28.63	2	28.55	28.60	108.6	32,492	0.33%	大買/鉅額交易
2022/09/19	0	0.00	11	29.55	29.30	-11	32,363	-0.03%
2022/09/16	2	29.38	2	29.45	29.35	0	33,347	0.00%
2022/09/15	0	0.00	2	29.50	29.50	-2	34,769	-0.01%
2022/09/14	13	29.31	1.3	29.56	29.30	11.7	35,334	0.03%
2022/09/13	1	29.79	8	29.73	29.80	-7	36,034	-0.02%
2022/09/12	3	29.62	19.6	29.53	29.70	-16.6	36,581	-0.05%
2022/09/08	0	0.00	27	29.19	29.25	-27	37,020	-0.07%
2022/09/07	6	29.13	6.2	29.16	28.75	-0.2	36,978	0.00%
2022/09/06	1.2	29.14	24.2	29.18	29.20	-23.1	36,898	-0.06%
2022/09/05	2	28.95	4.2	28.88	29.00	-2.2	37,080	-0.01%
2022/09/02	1.9	28.70	0	0.00	28.55	1.9	37,245	0.01%
2022/09/01	14.4	28.54	5	28.65	28.55	9.4	37,280	0.03%
2022/08/31	1	28.85	0.2	28.95	28.95	0.8	37,205	0.00%
2022/08/30	1.2	28.77	1	28.75	29.00	0.2	37,157	0.00%
2022/08/29	1	28.75	23	28.70	28.80	-22	37,256	-0.06%
2022/08/26	3	29.22	4	29.26	29.25	-1	37,425	0.00%
2022/08/25	4	29.10	50	29.10	29.15	-46	37,641	-0.12%
2022/08/24	2	29.00	7	28.94	29.05	-5	37,952	-0.01%
2022/08/23	23	28.80	1	28.85	28.80	22	38,628	0.06%
2022/08/22	2	28.95	5	29.00	29.00	-3	38,968	-0.01%
2022/08/19	7	29.05	7	29.19	29.20	0	39,180	0.00%
2022/08/18	15	29.20	2	29.13	29.20	13	39,328	0.03%
2022/08/17	13	29.18	5	29.21	29.20	8	39,403	0.02%
2022/08/16	3	29.05	4	29.11	29.00	-1	39,474	0.00%
2022/08/15	3	29.22	66.4	29.13	29.15	-63.3	39,619	-0.16%
2022/08/12	21	28.82	27	28.73	28.75	-6	39,496	-0.02%
2022/08/11	13	28.27	47.1	28.29	28.45	-34.1	39,794	-0.09%
2022/08/10	0.1	28.09	0	0.00	28.00	0.1	39,839	0.00%
2022/08/09	6	27.91	0	0.00	28.00	6	40,151	0.01%
2022/08/08	6	27.98	8	28.00	27.95	-2	40,390	0.00%
2022/08/05	1.1	28.07	7	28.19	28.30	-5.9	40,506	-0.01%
2022/08/04	30.1	27.84	2	27.88	27.85	28.1	41,128	0.07%
2022/08/03	24.1	28.04	2	28.18	28.05	22.1	41,320	0.05%
2022/08/02	86	28.17	62	28.32	28.35	24	41,442	0.06%
2022/08/01	25.2	28.39	43	28.39	28.60	-17.8	41,478	-0.04%
2022/07/29	15.4	27.61	3	27.65	27.70	12.4	41,131	0.03%
2022/07/28	29	27.43	31	27.48	27.35	-2	41,080	0.00%
2022/07/27	70.4	27.65	32	27.61	27.60	38.4	40,652	0.09%
2022/07/26	79	27.97	34	28.00	27.85	45	40,201	0.11%
2022/07/25	54.3	31.06	33.5	31.15	31.30	20.8	38,908	0.05%
2022/07/22	21	30.74	187	30.59	30.80	-166	37,598	-0.44%	大賣/鉅額交易
2022/07/21	26.1	30.13	44.2	30.21	30.50	-18.2	37,530	-0.05%
2022/07/20	18.1	30.26	39	30.35	30.50	-21	37,597	-0.06%
2022/07/19	16.3	30.09	30.8	30.23	30.25	-14.5	37,829	-0.04%
2022/07/18	39.4	29.35	12	29.36	30.65	27.4	37,556	0.07%
2022/07/15	17.1	28.92	3	28.93	28.95	14.1	37,284	0.04%
2022/07/14	9	28.81	32	28.89	29.25	-23	37,327	-0.06%
2022/07/13	23.6	28.99	3	28.93	29.05	20.6	37,205	0.06%
2022/07/12	17.1	28.88	1	28.95	28.90	16.1	37,380	0.04%
2022/07/11	3	29.20	1	29.20	29.10	2	37,386	0.01%
2022/07/08	5.1	29.37	12	29.37	29.35	-6.9	37,433	-0.02%
2022/07/07	7.2	28.91	71	29.07	29.05	-63.8	37,445	-0.17%
2022/07/06	11	29.02	2	29.05	29.00	9	37,525	0.02%
2022/07/05	13.3	29.08	7.3	29.19	29.20	6	37,503	0.02%
2022/07/04	26	28.68	1.2	28.80	28.65	24.9	37,438	0.07%
2022/07/01	18.5	28.72	13.4	28.71	28.70	5.1	37,570	0.01%
2022/06/30	49.8	28.64	3	28.65	28.45	46.8	37,595	0.12%
2022/06/29	49.6	29.23	4.2	29.27	29.10	45.4	37,376	0.12%
2022/06/28	52.4	29.03	12.1	29.01	29.20	40.3	37,287	0.11%
2022/06/27	25.4	29.51	4.6	29.59	29.45	20.8	37,947	0.05%
2022/06/24	69.2	28.97	261	28.94	29.00	-191.8	37,870	-0.51%	大賣/鉅額交易
2022/06/23	47.7	29.56	44.2	29.45	29.00	3.5	37,318	0.01%
2022/06/22	61.2	31.27	2.9	31.45	31.00	58.3	36,074	0.16%
2022/06/21	27.2	31.81	48	31.92	31.85	-20.8	36,046	-0.06%
2022/06/20	44.6	32.56	5.2	32.65	32.15	39.4	35,923	0.11%
2022/06/17	29.3	33.16	0.1	33.55	33.15	29.2	36,269	0.08%
2022/06/16	25.2	33.71	4	33.70	33.55	21.2	37,274	0.06%
2022/06/15	6	33.91	15	34.07	33.80	-9	37,870	-0.02%
2022/06/14	11.1	33.95	3	33.78	34.00	8.1	38,213	0.02%
2022/06/13	12.1	33.96	11	33.95	34.00	1.1	38,572	0.00%
2022/06/10	13.2	34.48	3	34.52	34.50	10.2	38,856	0.03%
2022/06/09	5	34.54	0	0.00	34.50	5	39,372	0.01%
2022/06/08	6.2	34.79	3	34.80	34.75	3.2	39,835	0.01%
2022/06/07	16	34.71	15	34.60	34.75	1	40,450	0.00%
2022/06/06	18	34.44	23	34.39	34.65	-5	40,918	-0.01%
2022/06/02	22	33.80	24	33.81	33.75	-2	43,066	0.00%
2022/06/01	28	34.31	4	34.29	34.15	24	45,450	0.05%
2022/05/31	13	34.33	305	34.25	34.65	-292	46,099	-0.63%	大賣/鉅額交易
2022/05/30	19	34.40	1	34.35	34.50	18	46,569	0.04%
2022/05/27	2	34.13	11.1	34.25	34.40	-9.1	48,683	-0.02%
2022/05/26	13	34.04	9.1	34.12	34.05	3.9	51,413	0.01%
2022/05/25	2	33.75	1	33.70	33.85	1	51,818	0.00%
2022/05/24	13	33.67	6.6	33.83	33.55	6.4	52,381	0.01%
2022/05/23	10	33.50	4.3	33.56	33.55	5.7	52,385	0.01%
2022/05/20	4.1	33.30	6	33.31	33.35	-1.9	52,925	0.00%
2022/05/19	34.3	33.05	7.2	33.01	32.95	27.2	54,374	0.05%
2022/05/18	3	33.35	3.6	33.41	33.55	-0.6	54,064	0.00%
2022/05/17	46.1	33.04	6	33.12	33.00	40.1	53,964	0.07%
2022/05/16	23.2	33.20	2.5	33.41	33.20	20.7	53,866	0.04%
2022/05/13	25.6	33.38	3	33.53	33.35	22.6	53,809	0.04%
2022/05/12	50.8	33.48	6.9	33.58	33.20	43.9	53,805	0.08%
2022/05/11	30	34.38	32	34.34	34.20	-2	53,590	0.00%
2022/05/10	17	34.67	10	34.75	34.60	7	54,067	0.01%
2022/05/09	115.1	35.06	2	35.05	35.00	113.1	54,035	0.21%	大買/鉅額交易
2022/05/06	11	35.82	17	35.85	35.80	-6	54,204	-0.01%
2022/05/05	108.1	36.42	5.1	36.46	36.35	103	54,535	0.19%	大買/鉅額交易
2022/05/04	2.5	36.10	1	36.00	36.05	1.5	54,598	0.00%
2022/05/03	4.1	35.71	1	36.05	36.00	3.1	55,028	0.01%
2022/04/29	25	36.16	2	36.20	36.10	23	55,166	0.04%
2022/04/28	6.2	35.93	10	35.80	36.05	-3.8	55,356	-0.01%
2022/04/27	25.6	35.51	14.4	35.43	35.60	11.2	55,156	0.02%
2022/04/26	25.9	36.27	3	36.20	36.10	22.9	54,761	0.04%
2022/04/25	37.1	36.83	18.6	36.94	36.60	18.6	53,900	0.03%
2022/04/22	10.5	37.75	58.6	37.80	37.60	-48.1	52,950	-0.09%
2022/04/21	31.2	37.98	4	38.24	37.80	27.2	52,606	0.05%
2022/04/20	17.1	38.41	6.1	38.34	38.30	11.1	52,794	0.02%
2022/04/19	6	38.64	8.1	38.69	38.60	-2.1	52,524	0.00%
2022/04/18	39.3	38.84	10	38.69	38.50	29.3	52,635	0.06%
2022/04/15	12	39.57	9	39.58	39.55	3	52,034	0.01%
2022/04/14	19	39.54	3.1	39.61	39.50	15.9	51,916	0.03%
2022/04/13	20.1	39.51	9.1	39.48	39.50	11	51,893	0.02%
2022/04/12	17.1	39.30	41.5	39.30	39.35	-24.4	51,767	-0.05%
2022/04/11	16.1	39.26	9	39.38	39.40	7.1	51,913	0.01%
2022/04/08	5.1	38.97	10.4	39.08	39.20	-5.3	51,975	-0.01%
2022/04/07	25.2	38.99	23	38.94	38.80	2.2	51,777	0.00%
2022/04/06	21.1	39.07	28.1	39.11	39.35	-6.9	51,641	-0.01%
2022/04/01	7	39.00	59.3	39.01	39.20	-52.3	51,380	-0.10%
2022/03/31	10	38.92	31	38.93	38.95	-21	51,152	-0.04%
2022/03/30	96.1	38.84	64.4	38.85	38.95	31.7	51,097	0.06%
2022/03/29	49	39.58	7	39.51	39.40	42	50,742	0.08%
2022/03/28	78	39.49	160.5	39.45	40.00	-82.5	51,021	-0.16%	大賣/
2022/03/25	52	40.05	18.1	40.02	40.00	33.9	51,552	0.07%
2022/03/24	65.1	39.98	38.1	40.01	40.00	27	52,528	0.05%
2022/03/23	23	39.72	32.1	39.91	40.00	-9.1	54,775	-0.02%
2022/03/22	36	39.77	20.2	39.85	39.80	15.8	54,252	0.03%
2022/03/21	220.6	40.10	111.1	39.94	39.75	109.5	53,362	0.21%	大買/大賣/鉅額交易
2022/03/18	6.1	38.99	425	39.05	39.05	-419	52,118	-0.80%	大賣/鉅額交易
2022/03/17	6	38.76	39.6	38.78	38.85	-33.6	52,028	-0.06%
2022/03/16	14	38.58	9.2	38.46	38.55	4.8	51,788	0.01%
2022/03/15	11	38.60	34.1	38.60	38.70	-23.1	51,350	-0.05%
2022/03/14	55.1	38.72	122.4	38.76	38.80	-67.3	51,489	-0.13%	大賣/
2022/03/11	33	38.44	28.1	38.43	38.45	5	51,578	0.01%
2022/03/10	7.1	38.22	14	38.23	38.30	-6.9	51,322	-0.01%
2022/03/09	69.7	37.74	59.8	37.97	37.95	9.9	51,268	0.02%
2022/03/08	78.6	37.97	531	38.44	37.40	-452.4	51,327	-0.88%	大賣/鉅額交易
2022/03/07	121.6	38.61	155.1	38.59	39.00	-33.5	49,111	-0.07%	大買/大賣/
2022/03/04	25	38.48	17	38.54	38.40	8	47,384	0.02%
2022/03/03	15.6	38.66	41.7	38.70	38.60	-26.1	46,773	-0.06%
2022/03/02	52.3	38.33	76.4	38.36	38.30	-24.1	46,191	-0.05%
2022/03/01	130.9	38.01	345.1	38.17	37.95	-214.2	44,202	-0.48%	大買/大賣/鉅額交易
2022/02/25	238.1	35.78	61	35.69	36.00	177	42,061	0.42%	大買/鉅額交易
2022/02/24	39.2	35.39	116.2	35.42	35.25	-77	42,501	-0.18%	大賣/
2022/02/23	3.2	36.03	5.3	36.05	36.05	-2.1	42,451	-0.01%
2022/02/22	36.2	35.96	12.3	36.04	36.15	23.9	43,040	0.06%
2022/02/21	17	36.37	85.1	36.21	36.45	-68.1	42,972	-0.16%
2022/02/18	6	35.62	11.3	35.43	35.65	-5.3	41,854	-0.01%
2022/02/17	30	35.60	2	35.72	35.55	28	42,578	0.07%
2022/02/16	6	35.37	35.2	35.39	35.45	-29.2	42,957	-0.07%
2022/02/15	26.1	35.18	11.5	35.20	35.05	14.6	43,153	0.03%
2022/02/14	7.1	35.15	24	35.37	35.50	-16.9	44,071	-0.04%
2022/02/11	106	35.75	24	35.70	35.70	82	44,111	0.19%	大買/
2022/02/10	11	35.17	128	35.48	35.65	-117	44,572	-0.26%	大賣/鉅額交易
2022/02/09	38	34.83	72	34.92	34.95	-34	45,114	-0.08%
2022/02/08	54	34.35	10	34.47	34.50	44	45,278	0.10%
2022/02/07	5.1	33.79	10	34.22	34.25	-4.9	45,222	-0.01%
2022/01/26	11.6	33.52	4.3	33.62	33.65	7.3	44,871	0.02%
2022/01/25	7.8	33.43	15	33.45	33.45	-7.2	45,226	-0.02%
2022/01/24	35.5	33.40	10	33.35	33.45	25.5	45,308	0.06%
2022/01/21	35.1	33.91	0	0.00	33.85	35.1	45,414	0.08%
2022/01/20	2.4	34.22	3	34.23	34.15	-0.6	45,443	0.00%
2022/01/19	26.5	34.19	0	0.00	34.05	26.5	45,523	0.06%
2022/01/18	39.6	34.72	0	0.00	34.60	39.6	45,378	0.09%
2022/01/17	14	34.80	8	34.89	35.00	6	45,320	0.01%
2022/01/14	24.1	34.92	15	35.15	35.20	9.1	45,763	0.02%
2022/01/13	12	35.36	23	35.48	35.50	-11	45,982	-0.02%
2022/01/12	10	34.68	6	34.59	34.85	4	45,897	0.01%
2022/01/11	17	34.57	20	34.66	34.55	-3	46,055	-0.01%
2022/01/10	1	34.80	3	34.82	34.90	-2	46,223	0.00%
2022/01/07	1.2	34.70	14	34.71	34.80	-12.9	46,604	-0.03%
2022/01/06	2	34.70	0	0.00	34.80	2	46,923	0.00%
2022/01/05	11	34.70	114.6	34.80	34.85	-103.6	48,035	-0.22%	大賣/鉅額交易
2022/01/04	19.1	34.47	27	34.60	34.45	-7.9	48,871	-0.02%
2022/01/03	10	35.04	13	34.99	35.00	-3	50,850	-0.01%
2021/12/30	10	35.35	8	35.39	35.35	2	52,763	0.00%
2021/12/29	7	35.18	14	35.25	35.25	-7	53,518	-0.01%
2021/12/28	15.1	35.29	9	35.28	35.40	6.1	54,578	0.01%
2021/12/27	30	35.40	20.3	35.37	35.25	9.7	56,025	0.02%
2021/12/24	26	35.56	18	35.83	35.55	8	57,136	0.01%
2021/12/23	21	35.21	10	35.24	35.50	11	58,005	0.02%
2021/12/22	14	35.66	10	35.71	35.65	4	58,667	0.01%
2021/12/21	39	35.00	33	35.47	35.70	6	58,881	0.01%
2021/12/20	110	35.78	66.2	35.92	35.60	43.8	58,942	0.07%	大買/
2021/12/17	31.2	35.28	220	35.30	35.45	-188.8	59,029	-0.32%	大賣/鉅額交易
2021/12/16	1	34.10	4	34.31	34.35	-3	57,916	-0.01%
2021/12/15	0	0.00	5	34.28	34.25	-5	60,182	-0.01%
2021/12/14	29.6	34.15	2	34.45	34.10	27.6	62,281	0.04%
2021/12/13	19.3	34.64	40.8	34.67	34.60	-21.5	63,530	-0.03%
2021/12/10	15.9	34.45	5	34.43	34.20	10.9	64,452	0.02%
2021/12/09	6	34.22	3	34.33	34.35	3	66,455	0.00%
2021/12/08	29.7	34.45	154	34.49	34.10	-124.3	70,615	-0.18%	大賣/鉅額交易
2021/12/07	2	34.13	17	34.23	34.35	-15	72,968	-0.02%
2021/12/06	107	33.96	26	34.08	33.90	81	73,256	0.11%	大買/
2021/12/03	15.2	34.07	16	34.03	34.10	-0.8	75,227	0.00%
2021/12/02	22	33.14	33	33.72	33.90	-11	76,797	-0.01%
2021/12/01	4	32.80	2.2	33.14	33.10	1.8	80,169	0.00%
2021/11/30	28.2	32.73	1.6	32.76	32.55	26.5	80,717	0.03%
2021/11/29	8.1	32.74	13	32.96	32.90	-4.9	80,965	-0.01%
2021/11/26	32.4	33.34	6.1	33.19	33.05	26.3	82,473	0.03%
2021/11/25	30	33.88	27	33.76	33.80	3	84,298	0.00%
2021/11/24	72	33.81	20	33.73	33.80	52	85,281	0.06%
2021/11/23	20	33.06	17	33.09	33.10	3	85,030	0.00%
2021/11/22	27	32.51	20	32.42	32.60	7	85,720	0.01%
2021/11/19	25.3	32.76	28	32.67	32.60	-2.7	85,464	0.00%
2021/11/18	20	33.00	1	32.95	32.95	19	85,350	0.02%
2021/11/17	159	33.19	14	33.06	33.05	145	85,254	0.17%	大買/鉅額交易
2021/11/16	37.1	33.15	86.2	33.05	33.15	-49.2	85,867	-0.06%
2021/11/15	19	33.71	0	0.00	33.65	19	86,885	0.02%
2021/11/12	18	34.22	8	34.24	34.25	10	87,589	0.01%
2021/11/11	11	34.35	25.4	34.62	34.35	-14.4	88,779	-0.02%
2021/11/10	16	34.12	24.9	34.33	34.10	-8.9	89,287	-0.01%
2021/11/09	34	34.49	24	34.62	34.50	10	90,324	0.01%
2021/11/08	91.1	34.30	36.3	34.27	34.40	54.8	91,701	0.06%
2021/11/05	27.5	32.98	9	33.01	33.10	18.5	92,321	0.02%
2021/11/04	14.7	33.27	15	33.28	33.25	-0.3	92,825	0.00%
2021/11/03	8	33.44	0	0.00	33.50	8	94,533	0.01%
2021/11/02	17	33.37	15.3	33.84	33.20	1.8	94,832	0.00%
2021/11/01	21.2	33.33	39	33.35	33.40	-17.8	95,030	-0.02%
2021/10/29	15.4	33.49	2	33.73	33.60	13.4	94,890	0.01%
2021/10/28	5	33.85	6	33.96	33.70	-1	95,227	0.00%
2021/10/27	5	33.88	13.4	33.98	33.90	-8.4	96,087	-0.01%
2021/10/26	3.1	33.84	13.5	33.83	33.75	-10.4	97,605	-0.01%
2021/10/25	4	33.28	5.1	33.32	33.30	-1.1	98,219	0.00%
2021/10/22	12.2	33.31	4	33.44	33.30	8.2	98,964	0.01%
2021/10/21	19	33.80	11.1	34.00	33.90	7.9	99,159	0.01%
2021/10/20	32	33.82	37	34.02	33.55	-5	99,433	-0.01%
2021/10/19	3	33.57	1	33.55	33.45	2	99,794	0.00%
2021/10/18	14.2	33.56	12	33.53	33.65	2.2	100,584	0.00%
2021/10/15	4	33.21	9	33.24	33.20	-5	102,281	0.00%
2021/10/14	27.1	32.72	21.2	32.77	32.75	5.9	103,758	0.01%
2021/10/13	57.3	32.62	26.1	32.63	32.40	31.2	104,658	0.03%
2021/10/12	33.1	33.17	32.4	33.22	33.40	0.7	104,445	0.00%
2021/10/08	164.3	33.61	82	33.42	33.20	82.3	104,600	0.08%	大買/
2021/10/07	162.9	34.39	70	34.48	34.50	92.9	103,854	0.09%	大買/
2021/10/06	67.5	35.03	12	35.43	35.05	55.5	103,972	0.05%
2021/10/05	55.9	35.01	33	35.21	35.60	22.9	104,986	0.02%
2021/10/04	103.5	35.18	40.4	35.23	35.00	63.1	105,213	0.06%	大買/
2021/10/01	65.1	35.91	53.6	35.96	35.85	11.5	105,938	0.01%
2021/09/30	39	35.78	36.9	36.03	36.30	2.1	108,394	0.00%
2021/09/29	128.2	35.29	7	35.31	35.20	121.2	109,385	0.11%	大買/鉅額交易
2021/09/28	36.6	35.73	28	35.72	35.75	8.6	111,723	0.01%
2021/09/27	28.1	35.98	21	36.01	35.95	7.1	114,020	0.01%
2021/09/24	99.9	36.12	21	36.19	36.00	78.9	119,606	0.07%
2021/09/23	330.1	36.17	8.6	36.53	36.15	321.5	128,294	0.25%	大買/鉅額交易
2021/09/22	163.4	36.38	27.3	36.50	36.30	136.1	133,199	0.10%	大買/鉅額交易
2021/09/17	197	37.94	20.1	38.32	37.80	176.9	135,500	0.13%	大買/鉅額交易
2021/09/16	608.1	38.64	16	38.61	38.50	592.1	134,743	0.44%	大買/鉅額交易
2021/09/15	25.1	39.13	37.1	39.04	39.25	-12	134,636	-0.01%
2021/09/14	42	39.78	80	39.72	39.85	-38	135,759	-0.03%
2021/09/13	147	39.89	185.5	39.98	40.05	-38.5	138,433	-0.03%	大買/大賣/
2021/09/10	63.1	38.97	737	39.00	39.10	-674	136,318	-0.49%	大賣/鉅額交易
2021/09/09	20.1	38.06	60.3	38.30	38.35	-40.3	135,703	-0.03%
2021/09/08	333.1	38.41	60	38.15	37.60	273.1	136,635	0.20%	大買/鉅額交易
2021/09/07	71.1	38.62	72	38.49	38.50	-0.9	136,611	0.00%
2021/09/06	28.1	38.70	449.2	38.34	38.85	-421.2	137,062	-0.31%	大賣/鉅額交易
2021/09/03	8	37.47	10	37.53	37.45	-2	135,268	0.00%
2021/09/02	78.9	37.18	18.1	37.22	37.00	60.9	137,285	0.04%
2021/09/01	52.3	38.20	56.7	38.15	37.75	-4.4	139,749	0.00%
2021/08/31	131.2	37.81	154.2	37.84	38.15	-23	139,313	-0.02%	大買/大賣/
2021/08/30	8.1	37.14	56.6	37.22	37.50	-48.5	139,754	-0.03%
2021/08/27	12	36.75	19	36.86	36.90	-7	140,948	0.00%
2021/08/26	48	36.93	90.7	37.00	36.35	-42.7	145,502	-0.03%
2021/08/25	59	35.89	1.6	35.86	36.00	57.4	152,066	0.04%
2021/08/24	64.4	35.89	23	35.63	36.00	41.4	154,668	0.03%
2021/08/23	26	35.58	15.3	35.95	35.65	10.7	160,835	0.01%
2021/08/20	21.7	35.16	33	34.94	35.10	-11.3	166,632	-0.01%
2021/08/19	106.1	35.70	18.3	35.99	35.30	87.8	168,766	0.05%	大買/
2021/08/18	10.1	35.91	7	36.39	37.00	3.1	169,685	0.00%
2021/08/17	120.1	36.67	64.3	37.45	36.25	55.8	172,383	0.03%	大買/
2021/08/16	34	37.60	19	37.83	37.65	15	174,555	0.01%
2021/08/13	59	37.72	71	38.00	37.75	-12	179,344	-0.01%
2021/08/12	113	37.98	174	37.74	38.00	-61	184,844	-0.03%	大買/大賣/
2021/08/11	32.4	37.17	24.2	37.54	37.05	8.2	191,226	0.00%
2021/08/10	40.5	36.88	41.4	37.04	36.80	-0.9	191,021	0.00%
2021/08/09	21.5	36.62	400.7	37.04	37.45	-379.2	196,274	-0.19%	大賣/鉅額交易
2021/08/06	35.3	35.83	21	35.92	35.85	14.3	201,547	0.01%
2021/08/05	16.4	36.10	19.3	36.13	36.00	-2.9	210,059	0.00%
2021/08/04	2	36.75	4	36.92	36.80	-2	221,136	0.00%
2021/08/03	121	36.56	14	36.83	36.90	107	233,961	0.05%	大買/鉅額交易
2021/08/02	15.2	36.85	32.1	37.09	37.25	-16.8	242,971	-0.01%
2021/07/30	103.3	36.95	179.1	36.90	36.35	-75.8	246,344	-0.03%	大買/大賣/
2021/07/29	10	35.33	47.1	36.04	36.30	-37.1	254,452	-0.01%
2021/07/28	13	35.22	18.2	35.24	35.30	-5.2	260,353	0.00%
2021/07/27	127.5	35.41	6	35.40	35.20	121.5	265,556	0.05%	大買/鉅額交易
2021/07/26	30	36.05	26	35.89	35.80	4	270,709	0.00%
2021/07/23	10	35.68	141.1	36.05	36.30	-131.1	275,589	-0.05%	大賣/鉅額交易
2021/07/22	30	35.44	55.3	35.45	35.20	-25.3	277,422	-0.01%
2021/07/21	192.9	35.36	46.2	35.07	35.10	146.7	279,934	0.05%	大買/鉅額交易
2021/07/20	155.5	36.49	61.4	36.23	36.05	94.1	282,175	0.03%	大買/
2021/07/19	40.3	36.38	47	36.47	36.60	-6.7	284,829	0.00%
2021/07/16	57.5	36.41	36	36.41	36.35	21.5	292,244	0.01%
2021/07/15	25	36.33	31.2	36.59	37.00	-6.2	295,608	0.00%
2021/07/14	64.8	35.95	27.1	35.97	35.90	37.6	301,447	0.01%
2021/07/13	256.1	37.19	55	37.23	36.50	201.1	306,064	0.07%	大買/鉅額交易
2021/07/12	87.2	38.41	76	38.41	37.90	11.2	309,296	0.00%
2021/07/09	86.1	37.93	76	38.03	38.05	10.1	312,461	0.00%
2021/07/08	108	38.13	76.3	38.31	38.75	31.7	318,600	0.01%	大買/
2021/07/07	116	38.49	36	38.42	38.05	80	319,559	0.03%	大買/
2021/07/06	97.2	39.93	96.1	40.09	39.70	1.1	318,322	0.00%
2021/07/05	82	40.04	281.3	40.06	39.90	-199.2	317,842	-0.06%	大賣/鉅額交易
2021/07/02	64.5	39.32	163	39.26	38.95	-98.6	317,242	-0.03%	大賣/
2021/07/01	211.4	40.08	197	39.92	39.10	14.4	316,817	0.00%	大買/大賣/
2021/06/30	239	39.75	296.3	39.61	39.60	-57.3	310,414	-0.02%	大買/大賣/
2021/06/29	205.1	38.05	292.4	38.02	37.75	-87.2	300,495	-0.03%	大買/大賣/
2021/06/28	121	37.00	191.5	36.89	37.45	-70.5	294,424	-0.02%	大買/大賣/
2021/06/25	65.9	35.99	80.8	36.27	35.75	-14.9	290,148	-0.01%
2021/06/24	31.1	35.84	22	35.99	35.80	9.1	289,062	0.00%
2021/06/23	106.1	35.99	68	35.66	35.40	38.1	287,679	0.01%	大買/
2021/06/22	285.1	36.01	285.2	35.92	36.15	-0.1	285,044	0.00%	大買/大賣/
2021/06/21	137	34.41	44.5	34.50	34.30	92.5	280,148	0.03%	大買/
2021/06/18	46.2	35.47	47.1	35.48	35.00	-0.9	278,081	0.00%
2021/06/17	103.1	35.55	29	35.66	35.45	74.1	275,908	0.03%	大買/
2021/06/16	487.6	36.31	64.1	35.68	35.50	423.5	274,433	0.15%	大買/鉅額交易
2021/06/15	73.8	35.72	132.9	35.95	35.85	-59.1	272,484	-0.02%	大賣/
2021/06/11	166.2	36.58	128	36.32	36.15	38.2	270,263	0.01%	大買/大賣/
2021/06/10	92.3	35.77	80.5	35.72	36.15	11.8	268,228	0.00%
2021/06/09	151.5	36.14	42.6	36.26	36.10	108.9	265,669	0.04%	大買/鉅額交易
2021/06/08	57.4	37.30	43	37.45	37.20	14.4	262,412	0.01%
2021/06/07	129.6	37.32	99.1	37.82	37.30	30.5	261,789	0.01%	大買/
2021/06/04	356.2	38.59	220.2	38.54	38.05	136	259,522	0.05%	大買/大賣/鉅額交易
2021/06/03	239	39.29	181.7	39.24	38.80	57.3	258,118	0.02%	大買/大賣/
2021/06/02	476.2	38.70	697.4	38.71	39.50	-221.2	253,358	-0.09%	大買/大賣/鉅額交易
2021/06/01	92.4	36.99	93.2	37.04	37.35	-0.8	245,349	0.00%
2021/05/31	379.9	37.79	200.2	37.73	36.95	179.7	243,104	0.07%	大買/大賣/鉅額交易
2021/05/28	348.2	36.63	344.2	36.90	36.55	4	236,893	0.00%	大買/大賣/
2021/05/27	40	34.90	49	35.24	34.60	-9	230,730	0.00%
2021/05/26	57.3	34.23	115.4	34.14	34.85	-58.1	228,257	-0.03%	大賣/
2021/05/25	80.9	34.90	23	34.83	34.45	57.9	225,749	0.03%
2021/05/24	104.3	35.63	148.2	35.57	35.50	-43.9	222,323	-0.02%	大買/大賣/
2021/05/21	240.8	35.60	210.2	36.12	36.20	30.7	219,566	0.01%	大買/大賣/
2021/05/20	296.4	36.08	99	36.15	35.15	197.4	213,451	0.09%	大買/鉅額交易
2021/05/19	352.8	37.25	582.2	37.63	37.80	-229.3	206,899	-0.11%	大買/大賣/鉅額交易
2021/05/18	43.9	34.22	130.2	34.43	34.80	-86.3	198,585	-0.04%	大賣/
2021/05/17	511.2	32.19	490	32.52	31.65	21.2	197,129	0.01%	大買/大賣/
2021/05/14	469.2	35.80	352.2	35.75	34.85	117	190,893	0.06%	大買/大賣/鉅額交易
2021/05/13	616.5	36.89	502	36.56	36.60	114.5	183,571	0.06%	大買/大賣/鉅額交易
2021/05/12	680.4	39.57	217.1	39.26	38.35	463.3	174,735	0.27%	大買/大賣/鉅額交易
2021/05/11	622	43.92	319.1	44.25	42.00	302.9	163,160	0.19%	大買/大賣/鉅額交易
2021/05/10	210.1	43.84	418.5	43.50	45.00	-208.4	150,016	-0.14%	大買/大賣/鉅額交易
2021/05/07	165.5	40.68	165.3	40.68	41.20	0.2	140,620	0.00%	大買/大賣/
2021/05/06	230.5	40.70	342.9	40.97	41.00	-112.4	136,391	-0.08%	大買/大賣/鉅額交易
2021/05/05	161.1	38.41	328.7	39.06	39.25	-167.6	126,621	-0.13%	大買/大賣/鉅額交易
2021/05/04	196	36.36	158.4	35.95	36.25	37.5	119,998	0.03%	大買/大賣/
2021/05/03	137.7	39.47	189.5	39.73	38.55	-51.8	114,087	-0.05%	大買/大賣/
2021/04/29	66.2	39.58	222.3	39.62	39.30	-156.1	108,516	-0.14%	大賣/鉅額交易
2021/04/28	211.9	38.41	110.3	38.26	38.20	101.6	103,105	0.10%	大買/大賣/鉅額交易
2021/04/27	114.1	39.27	88.2	39.69	39.10	25.9	100,884	0.03%	大買/
2021/04/26	94.7	39.40	183	39.72	40.00	-88.3	97,370	-0.09%	大賣/
2021/04/23	253	37.99	130.2	38.14	38.10	122.8	93,376	0.13%	大買/大賣/鉅額交易
2021/04/22	239.8	40.56	347.7	40.40	38.90	-107.9	89,332	-0.12%	大買/大賣/鉅額交易
2021/04/21	198.4	38.34	156.4	38.54	38.50	42	80,896	0.05%	大買/大賣/
2021/04/20	207.4	37.97	233.7	38.00	39.00	-26.2	76,893	-0.03%	大買/大賣/
2021/04/19	251.8	37.31	402.5	37.76	38.65	-150.7	70,469	-0.21%	大買/大賣/鉅額交易
2021/04/16	132.5	34.74	222.5	34.79	35.15	-89.9	64,352	-0.14%	大買/大賣/
2021/04/15	83.2	33.01	228.2	33.06	33.00	-145.1	59,455	-0.24%	大賣/鉅額交易
2021/04/14	124.2	32.56	337.8	32.43	32.95	-213.6	55,086	-0.39%	大買/大賣/鉅額交易
2021/04/13	42.1	30.13	234.6	30.42	30.20	-192.5	48,794	-0.39%	大賣/鉅額交易
2021/04/12	63	29.53	124	29.49	29.60	-61	48,382	-0.13%	大賣/
2021/04/09	37	27.77	21	27.82	27.95	16	46,327	0.03%
2021/04/08	127	28.04	85.4	28.00	28.15	41.6	44,948	0.09%	大買/
2021/04/07	26	26.48	71.1	26.74	26.90	-45.1	42,611	-0.11%
2021/04/06	2.2	25.89	28.3	25.86	25.95	-26.1	40,260	-0.06%
2021/04/01	5	25.83	18.7	25.91	25.80	-13.7	40,097	-0.03%
2021/03/31	1	25.85	44	25.79	25.90	-43	39,947	-0.11%
2021/03/30	1	25.65	15	25.64	25.80	-14	39,585	-0.04%
2021/03/29	2	25.50	13.5	25.40	25.55	-11.5	39,402	-0.03%
2021/03/26	4	25.03	87	25.05	25.05	-83	40,826	-0.20%
2021/03/25	1	25.10	6	25.16	25.00	-5	41,695	-0.01%
2021/03/24	10	24.98	51	24.95	25.00	-41	42,013	-0.10%
2021/03/23	6	25.18	13	25.12	25.10	-7	42,212	-0.02%
2021/03/22	8	25.06	16.1	25.01	25.15	-8.1	42,480	-0.02%
2021/03/19	28	25.05	105	25.10	25.10	-77	43,158	-0.18%	大賣/
2021/03/18	13	25.59	7.2	25.70	25.45	5.8	44,172	0.01%
2021/03/17	92	25.59	18	25.61	25.65	74	44,468	0.17%
2021/03/16	5	25.47	5	25.45	25.50	0	44,736	0.00%
2021/03/15	21	25.75	1.6	25.68	25.65	19.4	44,645	0.04%
2021/03/12	13	25.81	39.4	25.83	25.90	-26.4	44,668	-0.06%
2021/03/11	5	25.83	7.3	25.88	25.80	-2.3	44,666	-0.01%
2021/03/10	7.2	25.67	9	25.69	25.75	-1.8	44,358	0.00%
2021/03/09	9.1	25.55	136.7	25.69	25.70	-127.6	43,890	-0.29%	大賣/鉅額交易
2021/03/08	4	25.16	32	25.27	25.10	-28	42,839	-0.07%
2021/03/05	3.1	24.87	4.3	24.93	24.95	-1.2	42,590	0.00%
2021/03/04	2	25.10	22	25.18	25.00	-20	43,371	-0.05%
2021/03/03	0	0.00	36	25.00	25.05	-36	43,077	-0.08%
2021/03/02	6	24.83	16	24.90	24.65	-10	42,658	-0.02%
2021/02/26	12.1	24.82	21.7	24.90	24.75	-9.6	43,040	-0.02%
2021/02/25	4.1	25.13	29.2	25.23	25.30	-25.1	42,516	-0.06%
2021/02/24	40	25.13	22.1	25.16	25.05	17.9	42,546	0.04%
2021/02/23	11.1	25.07	56.1	25.25	25.30	-45	42,107	-0.11%
2021/02/22	18	24.71	26.1	24.63	24.45	-8.1	41,215	-0.02%
2021/02/19	10	24.43	19.4	24.51	24.60	-9.4	41,145	-0.02%
2021/02/18	6	24.45	4.4	24.43	24.40	1.6	41,183	0.00%
2021/02/17	3	23.78	41	23.73	24.00	-38	41,006	-0.09%
2021/02/05	6.1	23.26	4	23.40	23.40	2.1	40,664	0.01%
2021/02/04	22.2	23.48	0	0.00	23.20	22.2	40,971	0.05%
2021/02/03	27	23.54	0	0.00	23.65	27	41,657	0.06%
2021/02/02	61	23.37	6	23.84	23.80	55	41,591	0.13%
2021/02/01	1	23.20	1.5	23.33	23.20	-0.5	41,378	0.00%
2021/01/29	29	23.10	7.2	23.04	22.95	21.8	41,230	0.05%
2021/01/28	11	23.28	2	23.25	23.30	9	40,840	0.02%
2021/01/27	4	23.83	8	23.70	23.55	-4	40,381	-0.01%
2021/01/26	11	23.75	4	23.61	23.70	7	40,242	0.02%
2021/01/25	6	23.91	1.4	24.01	23.95	4.6	40,005	0.01%
2021/01/22	8	23.51	6.2	23.65	23.65	1.8	39,966	0.00%
2021/01/21	1.2	23.68	4	23.79	23.60	-2.8	39,764	-0.01%
2021/01/20	37.7	23.57	1	23.60	23.45	36.7	39,561	0.09%
2021/01/19	12.4	24.30	1	24.50	24.30	11.4	38,843	0.03%
2021/01/18	25	24.29	13	24.28	24.25	12	38,668	0.03%
2021/01/15	26	25.00	43	25.08	24.90	-17	38,199	-0.04%
2021/01/14	23	25.40	2.1	25.26	25.30	20.9	37,612	0.06%
2021/01/13	3.2	25.22	67.1	25.34	25.55	-63.9	37,317	-0.17%
2021/01/12	9.1	25.39	14	25.26	25.30	-4.9	36,889	-0.01%
2021/01/11	22.1	25.79	11.1	25.81	25.90	10.9	36,320	0.03%
2021/01/08	5	25.84	91.9	25.93	26.00	-86.9	35,953	-0.24%
2021/01/07	5	25.48	16.9	25.52	25.70	-11.9	35,217	-0.03%
2021/01/06	493	25.97	56.5	25.69	25.50	436.5	34,533	1.26%	大買/鉅額交易
2021/01/05	53	25.80	89	25.90	26.00	-36	32,980	-0.11%
2021/01/04	76	24.99	22.5	24.99	24.95	53.5	30,159	0.18%
2020/12/31	28	24.74	12	24.84	24.75	16	29,624	0.05%
2020/12/30	5	25.00	30	24.94	25.00	-25	29,359	-0.09%
2020/12/29	2	24.50	10	24.63	24.65	-8	28,602	-0.03%
2020/12/28	11	24.20	4.5	24.24	24.30	6.5	28,170	0.02%
2020/12/25	15	24.10	13.1	24.23	24.20	1.9	28,056	0.01%
2020/12/24	14	24.25	3	24.33	24.35	11	27,781	0.04%
2020/12/23	57	24.20	2	24.13	24.40	55	27,454	0.20%
2020/12/22	27	24.98	43	25.24	24.50	-16	27,142	-0.06%
2020/12/21	25	24.79	37	24.87	24.95	-12	25,565	-0.05%
2020/12/18	1.9	24.22	6	24.33	24.45	-4.1	24,615	-0.02%
2020/12/17	1	24.10	6.2	24.17	24.40	-5.2	24,236	-0.02%
2020/12/16	3	24.55	17.5	24.44	24.40	-14.5	23,865	-0.06%
2020/12/15	77.2	24.54	16.5	24.52	24.35	60.7	23,610	0.26%
2020/12/14	46	24.71	43.9	24.60	24.65	2.1	22,740	0.01%
2020/12/11	8.6	23.75	7.1	23.94	23.95	1.5	21,317	0.01%
2020/12/10	68.1	23.79	30.1	23.67	23.65	38	20,885	0.18%
2020/12/09	4	23.35	2.1	23.41	23.35	1.9	20,218	0.01%
2020/12/08	2	23.33	4	23.35	23.35	-2	20,030	-0.01%
2020/12/07	14	23.51	2.1	23.59	23.45	11.9	19,847	0.06%
2020/12/04	21	23.44	3	23.48	23.40	18	19,651	0.09%
2020/12/03	0	0.00	44.5	23.31	23.30	-44.5	19,406	-0.23%
2020/12/02	44.5	23.12	48	23.21	23.30	-3.5	20,404	-0.02%
2020/12/01	0	0.00	14	23.00	23.10	-14	20,162	-0.07%
2020/11/30	1	23.50	14.9	23.44	22.80	-13.9	19,995	-0.07%
2020/11/27	1	23.15	9	23.21	23.15	-8	18,928	-0.04%
2020/11/26	4.6	23.04	4	23.08	23.10	0.6	18,492	0.00%
2020/11/25	2	23.13	22.3	23.03	23.05	-20.3	18,399	-0.11%
2020/11/24	0	0.00	25.9	22.85	22.65	-25.9	17,746	-0.15%
2020/11/23	22.3	22.59	46	22.51	22.65	-23.7	17,443	-0.14%
2020/11/20	21	22.00	4	22.00	22.00	17	17,026	0.10%
2020/11/19	0	0.00	15	21.95	22.00	-15	16,859	-0.09%
2020/11/18	2.1	21.97	37.1	21.97	22.00	-35	16,600	-0.21%
2020/11/17	4.2	21.86	21.5	21.85	21.95	-17.3	16,340	-0.11%
2020/11/16	1	21.50	12.3	21.56	21.60	-11.3	16,113	-0.07%
2020/11/13	0	0.00	13	21.54	21.60	-13	15,839	-0.08%
2020/11/12	24	21.66	7	21.53	21.60	17	15,773	0.11%
2020/11/11	0	0.00	26	21.16	21.75	-26	15,491	-0.17%
2020/11/10	2	20.75	118	20.80	20.80	-116	14,594	-0.79%	大賣/鉅額交易
2020/11/09	0	0.00	1	20.65	20.70	-1	14,417	-0.01%
2020/11/06	0.7	20.65	5	20.65	20.70	-4.3	14,319	-0.03%
2020/11/05	1	20.60	0	0.00	20.70	1	14,392	0.01%
2020/11/04	3	20.50	4	20.60	20.65	-1	14,371	-0.01%
2020/11/02	2	20.40	0	0.00	20.50	2	14,542	0.01%
2020/10/30	3	20.25	0.1	20.40	20.30	2.9	14,557	0.02%
2020/10/29	5	20.40	1	20.50	20.40	4	14,346	0.03%
2020/10/28	0	0.00	3	20.75	20.55	-3	14,304	-0.02%
2020/10/27	1	20.65	5	20.60	20.70	-4	14,307	-0.03%
2020/10/26	2	20.62	8	20.69	20.70	-6	14,314	-0.04%
2020/10/22	2	20.50	0.2	20.50	20.55	1.8	14,417	0.01%
2020/10/21	0	0.00	23	20.69	20.55	-23	14,492	-0.16%
2020/10/20	0	0.00	7	20.65	20.70	-7	14,576	-0.05%
2020/10/19	0	0.00	3	20.52	20.60	-3	14,631	-0.02%
2020/10/16	0	0.00	2	20.55	20.45	-2	14,737	-0.01%
2020/10/15	22	20.35	1.4	20.52	20.40	20.6	15,031	0.14%
2020/10/14	0.8	20.60	10	20.68	20.70	-9.2	14,967	-0.06%
2020/10/13	0	0.00	19	20.41	20.55	-19	14,908	-0.13%
2020/10/12	2	20.40	1	20.50	20.50	1	14,960	0.01%
2020/10/08	8	20.67	2	20.65	20.65	6	14,975	0.04%
2020/10/07	0	0.00	1	20.65	20.65	-1	15,043	-0.01%
2020/10/06	1	20.75	32	20.75	20.75	-31	15,080	-0.21%
2020/09/29	0	0.00	27	20.68	20.60	-27	15,211	-0.18%
2020/09/28	0.8	20.40	0	0.00	20.45	0.8	15,115	0.01%
2020/09/24	4.9	20.05	0	0.00	20.00	4.9	15,222	0.03%
2020/09/22	3	20.70	11	20.76	20.60	-8	14,860	-0.05%
2020/09/21	0	0.00	30	20.82	20.70	-30	14,815	-0.20%
2020/09/17	1	20.90	1	20.95	20.90	0	14,746	0.00%
2020/09/16	1	20.85	0	0.00	21.00	1	14,739	0.01%
2020/09/15	0	0.00	1	20.95	20.95	-1	14,724	-0.01%
2020/09/14	0	0.00	1.1	20.95	20.95	-1.1	14,964	-0.01%
2020/09/11	0	0.00	0.3	20.90	20.95	-0.3	15,043	0.00%
2020/09/10	5	20.80	13	20.80	20.90	-8	15,013	-0.05%
2020/09/09	0	0.00	11.9	20.90	21.00	-11.9	15,017	-0.08%
2020/09/08	13	20.89	21	20.90	20.90	-8	15,019	-0.05%
2020/09/07	33	20.98	40	20.69	21.00	-7	14,899	-0.05%
2020/09/04	4.5	20.05	0	0.00	20.00	4.5	13,899	0.03%
2020/09/03	1	20.10	55	20.06	20.15	-54	14,032	-0.38%
2020/09/02	1	20.00	1	20.00	20.10	0	14,179	0.00%
2020/09/01	3	20.00	14	19.99	20.00	-11	14,396	-0.08%
2020/08/31	4	19.91	0.1	20.00	19.90	3.9	14,508	0.03%
2020/08/28	21	20.00	1.2	20.04	20.00	19.8	14,600	0.14%
2020/08/27	0	0.00	0.3	20.00	20.05	-0.3	14,984	0.00%
2020/08/26	0	0.00	9	20.08	20.10	-9	15,259	-0.06%
2020/08/25	0	0.00	18	20.06	20.00	-18	15,411	-0.12%
2020/08/24	3	20.00	1	20.00	20.00	2	15,844	0.01%
2020/08/21	1	20.05	9	20.08	20.00	-8	16,099	-0.05%
2020/08/20	15	19.88	0	0.00	19.80	15	16,117	0.09%
2020/08/19	0	0.00	5	20.35	20.25	-5	16,064	-0.03%
2020/08/18	0	0.00	4.1	20.44	20.50	-4.1	16,055	-0.03%
2020/08/17	0	0.00	3	20.32	20.40	-3	16,161	-0.02%
2020/08/14	6	20.20	0	0.00	20.20	6	16,160	0.04%
2020/08/13	0	0.00	1	20.10	20.20	-1	16,192	-0.01%
2020/08/12	1	20.10	3.4	20.10	20.20	-2.4	16,315	-0.01%
2020/08/11	90	20.20	12	20.21	20.20	78	16,326	0.48%
2020/08/10	0	0.00	12	20.08	20.10	-12	16,247	-0.07%
2020/08/07	20	19.86	0	0.00	19.95	20	16,363	0.12%
2020/08/06	57	20.04	4	20.01	20.10	53	16,366	0.32%
2020/08/05	11	20.00	15	19.95	20.00	-4	16,394	-0.02%
2020/08/04	0	0.00	5	19.80	19.85	-5	16,526	-0.03%
2020/08/03	12	19.70	0	0.00	19.60	12	16,629	0.07%
2020/07/31	0	0.00	1	19.85	19.80	-1	16,624	-0.01%
2020/07/30	0.3	19.90	7	19.94	19.90	-6.7	16,671	-0.04%
2020/07/29	6	19.94	0	0.00	19.90	6	16,721	0.04%
2020/07/28	19	19.80	0.4	19.90	19.90	18.6	16,998	0.11%
2020/07/27	9	20.03	1	20.00	20.00	8	17,336	0.05%
2020/07/24	11	20.29	1.1	20.20	20.15	9.9	17,451	0.06%
2020/07/23	2	20.70	100	20.70	20.70	-98	17,324	-0.57%
2020/07/22	15	20.65	28	20.65	20.70	-13	17,399	-0.07%
2020/07/21	8	20.65	1	20.75	20.60	7	17,273	0.04%
2020/07/20	2	20.75	0	0.00	20.80	2	17,064	0.01%
2020/07/17	0	0.00	2	20.95	20.90	-2	17,222	-0.01%
2020/07/16	0	0.00	10	20.94	20.90	-10	17,505	-0.06%
2020/07/15	21	20.82	30.5	20.84	20.90	-9.5	17,527	-0.05%
2020/07/14	1.5	20.67	0	0.00	20.60	1.5	17,597	0.01%
2020/07/13	2	20.70	1	20.70	20.70	1	17,830	0.01%
2020/07/10	7	20.71	5	20.79	20.70	2	18,001	0.01%
2020/07/09	11	20.85	15.1	20.98	20.85	-4.1	18,053	-0.02%
2020/07/08	6	20.75	0	0.00	20.85	6	17,838	0.03%
2020/07/07	7	20.76	1.1	20.84	20.75	5.9	17,815	0.03%
2020/07/06	1	20.85	15.2	20.89	21.00	-14.2	17,801	-0.08%
2020/07/02	2.1	20.58	0	0.00	20.55	2.1	17,945	0.01%
2020/07/01	6	20.68	0	0.00	20.60	6	18,191	0.03%
2020/06/30	0	0.00	2	20.63	20.70	-2	18,402	-0.01%
2020/06/29	5	20.56	0	0.00	20.55	5	18,530	0.03%
2020/06/24	5	20.83	9	20.87	20.85	-4	18,641	-0.02%
2020/06/23	1	20.45	6.4	20.66	20.75	-5.4	18,762	-0.03%
2020/06/22	2	20.53	34.2	20.52	20.55	-32.2	18,823	-0.17%
2020/06/19	8	20.63	1	20.75	20.50	7	19,009	0.04%
2020/06/18	4	20.54	0	0.00	20.55	4	18,922	0.02%
2020/06/17	3	20.70	4	20.81	20.95	-1	18,994	-0.01%
2020/06/16	0	0.00	2	20.90	20.80	-2	19,673	-0.01%
2020/06/15	18	20.41	7.4	20.47	20.35	10.6	20,298	0.05%
2020/06/12	2	20.50	10	20.55	20.65	-8	20,543	-0.04%
2020/06/11	6	20.98	16	21.03	20.90	-10	21,033	-0.05%
2020/06/10	10.9	21.20	58	21.15	21.20	-47.1	21,215	-0.22%
2020/06/09	6	21.25	23	21.27	21.30	-17	22,105	-0.08%
2020/06/08	15	21.03	9	21.14	21.20	6	22,332	0.03%
2020/06/05	5	20.90	22	21.00	21.00	-17	22,282	-0.08%
2020/06/04	11	20.76	0	0.00	20.95	11	22,261	0.05%
2020/06/03	4	20.85	14	20.80	20.90	-10	22,329	-0.04%
2020/06/02	2	20.18	15.6	20.35	20.40	-13.6	22,070	-0.06%
2020/06/01	1	20.00	10	20.04	20.10	-9	21,824	-0.04%
2020/05/29	6	19.86	4	19.95	19.80	2	21,671	0.01%
2020/05/28	0	0.00	1	19.95	19.95	-1	21,275	0.00%
2020/05/27	12	19.89	0	0.00	19.90	12	21,237	0.06%
2020/05/26	0	0.00	1.4	19.86	19.90	-1.4	21,309	-0.01%
2020/05/25	3	19.65	12	19.56	19.65	-9	21,322	-0.04%
2020/05/22	7	19.72	2	19.75	19.60	5	21,395	0.02%
2020/05/21	101	19.85	15	19.85	19.90	86	21,351	0.40%	大買/
2020/05/20	3	19.85	1	19.85	19.90	2	21,238	0.01%
2020/05/19	1	19.75	5	19.83	19.80	-4	21,158	-0.02%
2020/05/18	5	19.61	8	19.55	19.65	-3	21,021	-0.01%
2020/05/15	3	19.60	0	0.00	19.55	3	20,988	0.01%
2020/05/14	21	19.59	0.2	19.75	19.55	20.8	20,929	0.10%
2020/05/13	6	19.55	0	0.00	19.85	6	20,773	0.03%
2020/05/12	39	19.65	2	19.60	19.60	37	20,666	0.18%
2020/05/11	5	19.85	0	0.00	19.85	5	20,479	0.02%
2020/05/08	11	19.68	6	19.70	19.65	5	20,276	0.02%
2020/05/07	20	19.59	2	19.58	19.55	18	20,222	0.09%
2020/05/06	12	19.62	3	19.65	19.55	9	20,121	0.04%
2020/05/05	0	0.00	2	19.75	19.80	-2	20,058	-0.01%
2020/05/04	39	19.46	2	19.40	19.55	37	19,987	0.19%
2020/04/30	68	19.96	8.4	20.00	20.00	59.6	19,779	0.30%
2020/04/29	19	19.80	36.7	19.64	19.85	-17.7	19,476	-0.09%
2020/04/28	5	19.53	2.4	19.56	19.55	2.6	19,392	0.01%
2020/04/27	6	19.54	5.1	19.62	19.50	0.9	19,817	0.00%
2020/04/24	7	19.20	0	0.00	19.15	7	19,611	0.04%
2020/04/23	8	19.13	0	0.00	19.15	8	19,559	0.04%
2020/04/22	8	18.96	2	18.90	19.15	6	19,431	0.03%
2020/04/21	32	19.31	20	19.50	19.10	12	19,302	0.06%
2020/04/20	12	19.60	0	0.00	19.60	12	19,026	0.06%
2020/04/17	14	19.85	0	0.00	19.75	14	18,952	0.07%
2020/04/16	23	19.70	0	0.00	19.75	23	18,742	0.12%
2020/04/15	46	19.94	2	19.95	20.00	44	18,458	0.24%
2020/04/14	1	19.75	19	19.70	19.75	-18	18,220	-0.10%
2020/04/13	5	19.55	10	19.62	19.55	-5	18,059	-0.03%
2020/04/10	1	19.60	5	19.68	19.70	-4	18,024	-0.02%
2020/04/09	10	19.58	4.1	19.55	19.50	5.9	18,018	0.03%
2020/04/08	11	19.50	14.2	19.46	19.55	-3.2	17,889	-0.02%
2020/04/07	4.5	19.39	7	19.38	19.30	-2.5	17,812	-0.01%
2020/04/06	7	18.94	2	18.90	19.25	5	17,823	0.03%
2020/04/01	17	18.84	0	0.00	18.80	17	17,534	0.10%
2020/03/31	19	19.03	22	19.00	18.95	-3	17,223	-0.02%
2020/03/30	11	18.99	35.6	19.01	19.00	-24.6	16,956	-0.15%
2020/03/27	14	19.50	0	0.00	19.40	14	16,707	0.08%
2020/03/26	5	19.45	0	0.00	19.55	5	16,530	0.03%
2020/03/25	5	19.32	12	19.41	19.40	-7	16,647	-0.04%
2020/03/24	9.8	19.29	14.5	19.54	19.05	-4.6	16,370	-0.03%
2020/03/23	12	18.95	12	19.01	18.90	0	16,187	0.00%
2020/03/20	14	19.26	11	19.54	19.80	3	16,059	0.02%
2020/03/19	19	18.69	60	18.56	18.60	-41	15,358	-0.27%
2020/03/18	23	19.39	0	0.00	19.30	23	14,776	0.16%
2020/03/17	25	19.56	5	19.50	19.50	20	14,449	0.14%
2020/03/16	37	20.14	12	20.15	20.00	25	13,826	0.18%
2020/03/13	34	19.97	133	20.01	20.20	-99	13,439	-0.74%	大賣/
2020/03/12	18	21.44	7.3	21.60	21.40	10.7	12,375	0.09%
2020/03/11	10	22.24	2	22.30	22.35	8	11,961	0.07%
2020/03/10	9	22.27	7	22.26	22.35	2	11,725	0.02%
2020/03/09	44	22.48	15	22.47	22.40	29	11,569	0.25%
2020/03/06	32	22.86	0	0.00	22.90	32	11,174	0.29%
2020/03/04	1	23.05	3	23.12	23.20	-2	11,010	-0.02%
2020/03/03	4	22.95	0	0.00	23.00	4	10,953	0.04%
2020/03/02	8	22.83	2	22.83	22.90	6	10,887	0.06%
2020/02/27	24	22.88	2	23.00	23.00	22	11,221	0.20%
2020/02/26	6	22.90	0	0.00	22.85	6	11,114	0.05%
2020/02/25	36.5	22.95	2	23.00	22.95	34.5	10,903	0.32%
2020/02/24	10	23.03	1	23.00	23.00	9	10,874	0.08%
2020/02/21	6	23.22	0	0.00	23.20	6	10,749	0.06%
2020/02/20	4	23.31	0	0.00	23.30	4	10,707	0.04%
2020/02/19	0	0.00	3	23.45	23.50	-3	10,671	-0.03%
2020/02/18	5	23.26	64	23.25	23.45	-59	10,670	-0.55%
2020/02/17	2	23.30	2	23.30	23.35	0	10,690	0.00%
2020/02/14	0	0.00	61.4	23.40	23.45	-61.4	10,802	-0.57%
2020/02/13	5	23.35	2	23.43	23.40	3	10,797	0.03%
2020/02/10	0	0.00	1	23.20	23.45	-1	10,871	-0.01%
2020/02/06	0	0.00	2	23.50	23.35	-2	10,952	-0.02%
2020/02/05	4	23.20	0	0.00	23.25	4	10,959	0.04%
2020/02/04	1	23.00	1	23.35	23.20	0	10,965	0.00%
2020/02/03	7.9	23.00	8	23.09	23.00	-0.1	10,969	0.00%
2020/01/31	0	0.00	1	23.00	23.10	-1	10,846	-0.01%
2020/01/30	20	23.18	3	23.42	23.00	17	10,692	0.16%
2020/01/20	0	0.00	2	24.05	24.05	-2	10,165	-0.02%
2020/01/17	0	0.00	27.3	23.97	24.05	-27.3	10,170	-0.27%
2020/01/16	0	0.00	6.6	23.96	24.00	-6.6	10,237	-0.06%
2020/01/15	0	0.00	1.6	24.03	24.05	-1.6	10,355	-0.02%
2020/01/14	1	23.95	36	24.00	24.05	-35	10,383	-0.34%
2020/01/13	5	23.95	1	23.90	24.00	4	10,408	0.04%
2020/01/10	5	23.80	13	23.89	23.85	-8	10,386	-0.08%
2020/01/09	6	23.68	3	23.55	23.75	3	10,491	0.03%
2020/01/08	7	23.56	15.7	23.62	23.55	-8.7	10,529	-0.08%
2020/01/07	0	0.00	6	23.84	23.70	-6	10,506	-0.06%
2020/01/06	4.4	23.88	1	23.85	23.80	3.4	10,546	0.03%
2020/01/03	11	24.10	3	24.08	24.10	8	10,569	0.08%
2020/01/02	11	24.00	3.3	23.99	24.00	7.7	10,504	0.07%
2019/12/31	5.3	23.97	17	24.08	23.90	-11.7	10,506	-0.11%
2019/12/30	48.6	24.00	7.8	24.00	24.00	40.8	10,464	0.39%
2019/12/26	0	0.00	5	23.90	23.90	-5	10,447	-0.05%
2019/12/25	1	23.80	1	23.85	23.80	0	10,690	0.00%
2019/12/24	0.4	23.75	0	0.00	23.85	0.4	10,812	0.00%
2019/12/23	0	0.00	4.4	23.86	23.90	-4.4	10,870	-0.04%
2019/12/20	12	23.73	3	23.77	23.65	9	10,904	0.08%
2019/12/19	0.9	23.70	0	0.00	23.70	0.9	10,685	0.01%
2019/12/18	11	23.70	10	23.73	23.90	1	10,752	0.01%
2019/12/17	1.8	23.62	16	23.66	23.80	-14.2	10,822	-0.13%
2019/12/16	2	23.50	0.2	23.50	23.50	1.8	10,728	0.02%
2019/12/13	1	23.65	25	23.70	23.70	-24	10,773	-0.22%
2019/12/12	0	0.00	2	23.60	23.45	-2	10,737	-0.02%
2019/12/11	0	0.00	0.3	23.45	23.50	-0.3	10,665	0.00%
2019/12/10	3	23.38	0.3	23.40	23.45	2.7	10,710	0.03%
2019/12/09	3	23.33	1	23.40	23.40	2	10,814	0.02%
2019/12/06	3	23.32	0	0.00	23.40	3	10,905	0.03%
2019/12/05	2	23.43	0.6	23.45	23.45	1.4	10,886	0.01%
2019/12/03	0	0.00	32	23.50	23.55	-32	11,008	-0.29%
2019/12/02	2	23.35	0	0.00	23.40	2	11,148	0.02%
2019/11/29	1	23.60	0	0.00	23.40	1	11,182	0.01%
2019/11/28	2	23.60	3.2	23.66	23.70	-1.2	11,172	-0.01%
2019/11/27	7.3	23.58	0	0.00	23.65	7.3	11,239	0.07%
2019/11/26	0	0.00	8	23.57	23.55	-8	11,346	-0.07%
2019/11/25	1	23.40	2	23.45	23.45	-1	10,939	-0.01%
2019/11/22	1.4	23.29	0	0.00	23.45	1.4	11,323	0.01%
2019/11/21	1	23.20	0	23.40	23.40	1	11,514	0.01%
2019/11/20	0	0.00	0.5	23.50	23.50	-0.5	11,524	0.00%
2019/11/19	0	0.00	4	23.40	23.50	-4	11,642	-0.03%
2019/11/18	21.1	23.30	10	23.36	23.45	11.1	11,723	0.09%
2019/11/15	2	23.40	0	0.00	23.20	2	11,831	0.02%
2019/11/14	7	23.21	0	0.00	23.20	7	11,932	0.06%
2019/11/13	6	23.42	0	23.40	23.35	6	12,086	0.05%
2019/11/12	0	0.00	2	23.75	23.80	-2	12,080	-0.02%
2019/11/11	1	23.60	0	0.00	23.80	1	12,181	0.01%
2019/11/08	1	23.80	0	0.00	23.80	1	12,219	0.01%
2019/11/07	1	23.65	3	23.68	23.75	-2	12,289	-0.02%
2019/11/06	1	23.70	6.2	23.71	23.65	-5.2	12,316	-0.04%
2019/11/05	4	23.68	6.3	23.63	23.80	-2.3	12,484	-0.02%
2019/11/04	3.5	23.51	3.4	23.51	23.60	0.1	12,458	0.00%
2019/11/01	1	23.50	5	23.53	23.55	-4	12,566	-0.03%
2019/10/31	0	0.00	0.7	23.45	23.45	-0.7	12,741	-0.01%
2019/10/30	0	0.00	1	23.50	23.50	-1	12,806	-0.01%
2019/10/29	1	23.30	1	23.40	23.40	0	12,823	0.00%
2019/10/28	0	0.00	1	23.30	23.35	-1	12,809	-0.01%
2019/10/25	1	23.40	2	23.35	23.45	-1	12,833	-0.01%
2019/10/24	0	0.00	3	23.45	23.50	-3	12,894	-0.02%
2019/10/23	0	0.00	2	23.33	23.40	-2	13,192	-0.02%
2019/10/22	0	0.00	1	23.25	23.40	-1	13,318	-0.01%
2019/10/21	0	0.00	2	23.23	23.30	-2	13,338	-0.01%
2019/10/18	0	0.00	2	23.30	23.25	-2	13,356	-0.01%
2019/10/17	0	0.00	19.8	23.21	23.25	-19.8	13,417	-0.15%
2019/10/16	5	23.10	19	23.15	23.20	-14	13,284	-0.11%
2019/10/15	0	0.00	19	23.05	23.20	-19	13,239	-0.14%
2019/10/14	0	0.00	2	23.13	23.15	-2	13,301	-0.02%
2019/10/09	63.9	22.95	0	0.00	22.90	63.9	13,266	0.48%
2019/10/08	0	0.00	1	23.15	23.05	-1	13,235	-0.01%
2019/10/07	4	22.90	0.3	22.95	22.95	3.7	13,179	0.03%
2019/10/04	6	22.85	0	0.00	22.85	6	13,171	0.05%
2019/10/03	17	22.87	3	22.85	22.85	14	13,123	0.11%
2019/10/02	15	23.00	0	0.00	22.95	15	12,990	0.12%
2019/10/01	2	22.95	0.9	23.05	23.05	1.1	12,942	0.01%
2019/09/27	13	23.04	4	23.05	23.00	9	12,707	0.07%
2019/09/25	8	23.05	0	0.00	23.10	8	12,697	0.06%
2019/09/24	2.9	23.13	4	23.11	23.20	-1.1	12,609	-0.01%
2019/09/23	5	23.17	1	23.25	23.15	4	12,599	0.03%
2019/09/20	0	0.00	1	23.45	23.45	-1	12,765	-0.01%
2019/09/19	2	23.10	0	0.00	23.20	2	12,561	0.02%
2019/09/18	11	23.26	0	0.00	23.20	11	12,587	0.09%
2019/09/17	0	0.00	0.4	23.40	23.20	-0.4	12,564	0.00%
2019/09/12	0	0.00	3	23.60	23.50	-3	12,835	-0.02%
2019/09/11	6.2	23.49	6.2	23.50	23.50	-0.1	12,980	0.00%
2019/09/10	0	0.00	5	23.35	23.35	-5	12,971	-0.04%
2019/09/09	8	23.18	2	23.25	23.20	6	12,914	0.05%
2019/09/06	3	23.05	1	23.15	23.15	2	12,996	0.02%
2019/09/05	1	23.20	1	23.05	23.15	0	13,021	0.00%
2019/09/04	37	23.00	1	23.00	23.00	36	12,955	0.28%
2019/09/03	17	23.02	1	23.05	23.00	16	12,843	0.12%
2019/09/02	17	23.06	0	0.00	23.20	17	12,828	0.13%
2019/08/30	0	0.00	4	23.10	23.15	-4	12,884	-0.03%
2019/08/29	4	22.90	1.2	22.94	22.95	2.8	12,872	0.02%
2019/08/28	6	22.80	1	22.85	23.10	5	12,854	0.04%
2019/08/27	6	22.90	0	0.00	22.85	6	12,773	0.05%
2019/08/26	4	22.94	4	22.98	22.95	0	12,402	0.00%
2019/08/23	15	23.04	10	23.10	23.15	5	12,373	0.04%
2019/08/22	8	23.04	2	23.10	23.15	6	12,445	0.05%
2019/08/21	4	23.05	3	23.10	23.05	1	13,992	0.01%
2019/08/20	9	23.05	2	23.10	23.05	7	13,989	0.05%
2019/08/19	8	23.10	0	0.00	23.05	8	13,908	0.06%
2019/08/16	3	23.10	0	0.00	23.10	3	13,853	0.02%
2019/08/15	18	23.10	0	0.00	23.05	18	13,779	0.13%
2019/08/14	17	23.25	50	23.30	23.20	-33	13,920	-0.24%
2019/08/13	10	23.27	0	0.00	23.25	10	13,911	0.07%
2019/08/12	35	23.33	0	0.00	23.30	35	14,019	0.25%
2019/08/08	1	23.40	2	23.48	23.40	-1	14,175	-0.01%
2019/08/07	8	23.37	0	0.00	23.30	8	14,400	0.06%
2019/08/06	3	23.32	1	23.35	23.50	2	14,661	0.01%
2019/08/05	15.3	23.52	0	0.00	23.50	15.3	14,687	0.10%
2019/08/02	29	23.59	102	23.55	23.65	-73	14,594	-0.50%	大賣/
2019/08/01	21.8	23.85	0	0.00	23.80	21.8	14,550	0.15%
2019/07/31	2	24.05	0	0.00	24.00	2	14,448	0.01%
2019/07/30	1	24.05	0	0.00	24.10	1	14,440	0.01%
2019/07/29	20	24.20	1	24.15	24.15	19	14,547	0.13%
2019/07/26	6	24.07	40.1	24.20	24.20	-34.1	14,535	-0.23%
2019/07/25	2	24.15	0	0.00	24.10	2	14,505	0.01%
2019/07/24	107	24.95	0	0.00	25.00	107	14,326	0.75%	大買/鉅額交易
2019/07/23	0	0.00	1	24.95	24.90	-1	14,132	-0.01%
2019/07/22	25	24.92	10	25.00	24.90	15	14,026	0.11%
2019/07/19	9	24.91	4	24.95	24.90	5	13,965	0.04%
2019/07/17	11	24.80	0	0.00	24.85	11	13,857	0.08%
2019/07/16	1	24.65	5	24.80	24.85	-4	13,779	-0.03%
2019/07/15	2	24.73	0	0.00	24.70	2	13,655	0.01%
2019/07/11	1	24.80	0	0.00	24.80	1	13,683	0.01%
2019/07/10	0	0.00	2.6	24.80	24.85	-2.6	13,770	-0.02%
2019/07/09	0	0.00	2	24.60	24.65	-2	13,778	-0.01%
2019/07/05	1	24.70	2	24.55	24.70	-1	13,767	-0.01%
2019/07/04	51	24.60	0	0.00	24.65	51	13,901	0.37%
2019/07/03	5	24.64	0	0.00	24.70	5	13,966	0.04%
2019/07/02	3	24.77	0	0.00	24.60	3	13,975	0.02%
2019/07/01	15	24.87	0	0.00	24.85	15	13,884	0.11%
2019/06/28	0	0.00	2	25.00	24.95	-2	13,995	-0.01%
2019/06/27	3	25.00	23	25.01	24.90	-20	14,032	-0.14%
2019/06/26	0	0.00	4.2	24.97	24.90	-4.2	13,918	-0.03%
2019/06/25	0	0.00	11.1	24.94	25.00	-11.1	13,937	-0.08%
2019/06/24	0	0.00	5.1	24.99	25.00	-5.1	13,859	-0.04%
2019/06/21	0	0.00	3	24.82	25.00	-3	13,775	-0.02%
2019/06/20	1	24.65	5	24.91	24.80	-4	13,502	-0.03%
2019/06/19	6	24.90	16	24.87	24.95	-10	13,299	-0.08%
2019/06/18	0.6	24.55	3	24.53	24.60	-2.4	13,071	-0.02%
2019/06/17	0	0.00	1	24.50	24.55	-1	12,981	-0.01%
2019/06/14	3	24.60	5	24.56	24.50	-2	12,936	-0.02%
2019/06/12	0	0.00	4	24.49	24.55	-4	12,971	-0.03%
2019/06/11	0	0.00	36	24.40	24.40	-36	13,005	-0.28%
2019/06/10	10	24.40	4	24.46	24.50	6	13,039	0.05%
2019/06/06	0	0.00	8.1	24.27	24.35	-8.1	13,073	-0.06%
2019/06/05	0.6	24.25	6	24.31	24.20	-5.4	13,065	-0.04%
2019/06/04	1	24.10	1	24.10	24.20	0	13,046	0.00%
2019/05/31	2	24.25	0	24.30	24.30	2	13,341	0.01%
2019/05/30	27	24.11	0	0.00	24.10	27	13,450	0.20%
2019/05/29	23	24.14	0	0.00	24.10	23	13,529	0.17%
2019/05/28	0	0.00	4.2	24.45	24.30	-4.2	13,551	-0.03%
2019/05/27	5	24.20	0	0.00	24.30	5	12,083	0.04%
2019/05/24	1	24.35	0	24.45	24.40	1	12,096	0.01%
2019/05/23	1	24.35	18.3	24.25	24.45	-17.3	12,125	-0.14%
2019/05/22	9	24.29	2	24.45	24.45	7	12,132	0.06%
2019/05/21	4	24.50	11	24.40	24.65	-7	12,129	-0.06%
2019/05/20	3	24.15	23	24.22	24.20	-20	11,940	-0.17%
2019/05/17	14	24.04	0	0.00	24.00	14	11,873	0.12%
2019/05/16	3	23.98	7	24.20	24.00	-4	11,768	-0.03%
2019/05/15	23	24.12	30	24.15	24.00	-7	11,656	-0.06%
2019/05/14	56	24.14	2.2	24.16	24.10	53.8	11,518	0.47%
2019/05/13	8	24.44	10	24.60	24.45	-2	11,229	-0.02%
2019/05/10	3	24.60	10	24.65	24.55	-7	11,347	-0.06%
2019/05/09	7	24.77	0	0.00	24.70	7	11,508	0.06%
2019/05/07	0	0.00	12	25.02	25.10	-12	11,414	-0.11%
2019/05/06	3	24.93	1	25.05	25.00	2	11,607	0.02%
2019/05/03	2.1	25.00	10	25.03	25.10	-7.9	11,565	-0.07%
2019/05/02	2	24.95	0	0.00	24.90	2	11,588	0.02%
2019/04/30	3	24.97	0	0.00	24.95	3	11,626	0.03%
2019/04/29	0.1	25.00	0	0.00	25.10	0.1	11,591	0.00%
2019/04/26	0	0.00	1.7	25.00	25.10	-1.7	11,687	-0.01%
2019/04/25	5.1	25.05	0	0.00	25.00	5.1	11,761	0.04%
2019/04/24	1	25.05	2	25.03	25.10	-1	11,798	-0.01%
2019/04/22	1	25.10	1	25.10	25.10	0	12,158	0.00%
2019/04/19	1.8	25.10	0	0.00	25.20	1.8	12,358	0.01%
2019/04/18	1	25.10	30	25.15	25.10	-29	12,581	-0.23%
2019/04/17	3	25.15	8	25.20	25.25	-5	12,962	-0.04%
2019/04/16	5	25.10	2	25.15	25.20	3	13,024	0.02%
2019/04/15	5	25.10	1.2	25.18	25.05	3.8	13,145	0.03%
2019/04/12	0.7	25.05	2	25.20	25.20	-1.3	13,221	-0.01%
2019/04/11	0.8	25.05	0	0.00	25.05	0.8	13,233	0.01%
2019/04/10	5.1	25.20	29	25.16	25.25	-23.9	13,263	-0.18%
2019/04/09	0	0.00	24.1	25.10	25.10	-24.1	13,266	-0.18%
2019/04/08	8	25.01	15	25.00	25.10	-7	13,319	-0.05%
2019/04/03	2	25.03	1	25.05	25.00	1	13,244	0.01%
2019/04/02	49	24.90	0	0.00	24.90	49	13,375	0.37%
2019/04/01	2.1	25.22	0.5	25.00	25.00	1.6	13,234	0.01%
2019/03/29	2.9	24.99	6	25.07	25.30	-3.1	13,053	-0.02%
2019/03/28	3	25.00	0	0.00	25.00	3	13,059	0.02%
2019/03/27	1	25.00	0	0.00	25.05	1	13,055	0.01%
2019/03/26	3	24.97	3	25.00	25.00	0	13,204	0.00%
2019/03/25	0	0.00	0	24.90	24.85	0	13,264	0.00%
2019/03/22	1	24.95	0.1	25.00	25.00	0.9	13,279	0.01%
2019/03/21	0	0.00	2	25.05	25.00	-2	13,325	-0.02%
2019/03/20	0	0.00	5	25.00	25.05	-5	13,529	-0.04%
2019/03/19	1	24.85	0	0.00	24.85	1	13,675	0.01%
2019/03/18	1	24.95	0.3	25.00	25.05	0.7	13,701	0.01%
2019/03/15	0	0.00	5	24.99	25.05	-5	13,706	-0.04%
2019/03/14	12.9	24.78	15	24.75	24.75	-2.1	13,559	-0.02%
2019/03/13	3.5	24.91	0	0.00	25.00	3.5	13,605	0.03%
2019/03/12	0	25.00	1	25.10	25.10	-1	13,619	-0.01%
2019/03/11	1	24.80	0	0.00	24.70	1	13,845	0.01%
2019/03/08	2	24.75	0	0.00	24.75	2	13,833	0.01%
2019/03/07	6	24.87	1	24.95	24.95	5	14,144	0.04%
2019/03/06	2	25.15	0	0.00	25.15	2	14,054	0.01%
2019/03/05	0.8	25.30	3	25.40	25.40	-2.2	14,086	-0.02%
2019/03/04	2	25.20	1	25.50	25.35	1	14,212	0.01%
2019/02/27	0	0.00	3	25.48	25.50	-3	14,199	-0.02%
2019/02/26	0	0.00	1	25.45	25.50	-1	14,093	-0.01%
2019/02/25	2	25.28	1	25.40	25.30	1	13,895	0.01%
2019/02/20	0	0.00	1	25.15	25.20	-1	13,861	-0.01%
2019/02/19	1	25.05	2	25.05	25.00	-1	13,870	-0.01%
2019/02/18	3	25.15	1	25.30	25.15	2	13,953	0.01%
2019/02/15	0.1	25.10	2	25.20	25.20	-1.9	14,131	-0.01%
2019/02/14	0	0.00	11	25.42	25.20	-11	14,201	-0.08%
2019/02/12	0	0.00	17.6	25.37	25.45	-17.6	14,021	-0.13%
2019/02/11	1	25.45	0	0.00	25.25	1	13,978	0.01%
2019/01/30	0	0.00	7	25.39	25.45	-7	13,914	-0.05%
2019/01/28	0	0.00	4.9	25.31	25.35	-4.9	13,811	-0.04%
2019/01/25	0	0.00	27	25.33	25.35	-27	13,917	-0.19%
2019/01/24	16	25.00	0	0.00	25.10	16	13,742	0.12%
2019/01/21	0	0.00	1	25.00	25.05	-1	14,024	-0.01%
2019/01/18	0	0.00	8	24.97	25.00	-8	14,007	-0.06%
2019/01/17	0	0.00	21	24.95	25.00	-21	14,079	-0.15%
2019/01/15	0	0.00	1	25.00	25.00	-1	14,467	-0.01%
2019/01/11	0	0.00	14	24.94	24.90	-14	14,314	-0.10%
2019/01/09	0	0.00	33	24.89	24.95	-33	14,168	-0.23%
2019/01/08	1	24.45	3	24.50	24.50	-2	14,036	-0.01%
2019/01/07	0	0.00	14	24.41	24.45	-14	14,206	-0.10%
2019/01/04	0	0.00	2.1	24.20	24.20	-2.1	14,380	-0.01%
2019/01/02	0	0.00	8	24.08	24.00	-8	15,526	-0.05%
2018/12/28	0	0.00	3	24.12	24.25	-3	15,614	-0.02%
2018/12/27	10	23.95	10	23.85	23.95	0	15,728	0.00%
2018/12/26	2	23.78	0	23.80	23.80	2	15,745	0.01%
2018/12/25	5	23.82	3	23.77	23.80	2	15,970	0.01%
2018/12/24	1	24.00	4	24.10	24.15	-3	16,006	-0.02%
2018/12/22	0	0.00	1	24.10	24.05	-1	16,217	-0.01%
2018/12/21	8	24.29	0	0.00	24.20	8	16,676	0.05%
2018/12/20	1	24.10	3	24.30	24.30	-2	16,677	-0.01%
2018/12/19	1	24.10	1	24.20	24.30	0	16,861	0.00%
2018/12/18	1	24.00	0	0.00	24.05	1	16,938	0.01%
2018/12/13	1	24.30	1	24.35	24.30	0	17,334	0.00%
2018/12/12	1	23.90	2	24.20	24.35	-1	17,364	-0.01%
2018/12/11	0	0.00	2	23.85	23.95	-2	17,231	-0.01%
2018/12/10	3	23.82	1	23.75	23.80	2	17,241	0.01%
2018/12/07	1	24.00	0	0.00	23.90	1	17,418	0.01%
2018/12/06	0	0.00	13	24.13	23.95	-13	17,525	-0.07%
2018/12/05	0	0.00	0	24.25	24.25	0	17,589	0.00%
2018/12/04	0	0.00	1	24.30	24.45	-1	17,615	-0.01%
2018/11/30	0	0.00	1.2	24.17	24.00	-1.2	17,538	-0.01%
2018/11/29	0	0.00	7	23.97	23.85	-7	17,283	-0.04%
2018/11/28	4	23.64	2	23.75	23.85	2	17,175	0.01%
2018/11/27	6.3	23.74	0.3	23.80	23.65	6	17,067	0.04%
2018/11/26	9	23.89	9.3	24.06	23.95	-0.3	16,983	0.00%
2018/11/23	2	23.90	1	23.85	23.85	1	16,869	0.01%
2018/11/22	2	24.03	0	0.00	24.05	2	16,945	0.01%
2018/11/21	2	24.08	2	24.05	24.05	0	17,109	0.00%
2018/11/20	0	0.00	10.5	24.40	24.25	-10.5	17,085	-0.06%
2018/11/19	0	0.00	5	24.53	24.50	-5	17,164	-0.03%
2018/11/16	0	0.00	5.2	24.34	24.45	-5.2	17,297	-0.03%
2018/11/15	0	0.00	7	24.12	24.10	-7	17,675	-0.04%
2018/11/14	6	24.08	0	0.00	24.10	6	17,803	0.03%
2018/11/13	1	24.10	0.3	24.25	24.25	0.8	17,761	0.00%
2018/11/12	5	24.20	0	0.00	24.25	5	17,710	0.03%
2018/11/08	0	0.00	3.8	24.58	24.70	-3.8	18,425	-0.02%
2018/11/07	0.1	24.45	2	24.43	24.50	-1.9	18,640	-0.01%
2018/11/05	10	23.95	1	24.35	24.35	9	18,497	0.05%
2018/11/02	0	0.00	0.6	24.15	24.15	-0.6	18,420	0.00%
2018/11/01	2	24.03	0	0.00	24.05	2	18,370	0.01%
2018/10/31	5	23.96	5	24.32	24.40	0	18,356	0.00%
2018/10/30	11	24.14	4	24.04	24.15	7	18,183	0.04%
2018/10/29	12	23.65	1	23.75	23.75	11	18,013	0.06%
2018/10/26	3	23.67	0	0.00	23.65	3	18,157	0.02%
2018/10/25	13	23.80	0	0.00	23.75	13	18,193	0.07%
2018/10/24	12	23.75	1	23.90	23.70	11	18,250	0.06%
2018/10/23	9	24.07	1	24.20	24.15	8	18,150	0.04%
2018/10/22	1	24.10	0	0.00	24.15	1	18,345	0.01%
2018/10/19	9.2	24.10	2	24.20	24.30	7.2	19,115	0.04%
2018/10/18	4	24.18	2	24.33	24.25	2	19,532	0.01%
2018/10/17	6	24.25	0	0.00	24.15	6	20,042	0.03%
2018/10/16	1.6	24.45	7	24.31	24.45	-5.4	20,047	-0.03%
2018/10/15	20	24.11	0	0.00	24.05	20	19,874	0.10%
2018/10/12	12	24.24	11	24.38	24.50	1	19,699	0.01%
2018/10/11	33	24.30	0	0.00	24.20	33	19,466	0.17%
2018/10/09	0	0.00	49	25.49	25.35	-49	18,594	-0.26%
2018/10/08	0	0.00	3	25.10	25.25	-3	18,261	-0.02%
2018/10/05	2	25.05	0.7	25.10	25.10	1.3	18,143	0.01%
2018/10/04	1	25.10	3	25.28	25.40	-2	17,992	-0.01%
2018/10/03	0	0.00	5	25.49	25.45	-5	17,849	-0.03%
2018/10/02	2	25.18	0	0.00	25.20	2	17,636	0.01%
2018/10/01	2	25.50	10	25.54	25.50	-8	17,469	-0.05%
2018/09/28	20	25.40	15.5	25.50	25.50	4.5	17,346	0.03%
2018/09/27	0.1	25.30	3	25.40	25.45	-2.9	16,943	-0.02%
2018/09/26	0	0.00	1	25.50	25.45	-1	16,810	-0.01%
2018/09/25	0	0.00	29	25.30	25.35	-29	16,673	-0.17%
2018/09/21	3	25.22	23.4	25.11	25.25	-20.4	16,545	-0.12%
2018/09/20	0.7	24.95	0	0.00	25.00	0.7	16,361	0.00%
2018/09/19	0	0.00	21	25.07	25.10	-21	16,357	-0.13%
2018/09/18	0	0.00	7	24.89	25.00	-7	16,396	-0.04%
2018/09/17	0.2	24.50	0	0.00	24.50	0.2	16,171	0.00%
2018/09/14	1	24.45	0.7	24.50	24.45	0.3	16,245	0.00%
2018/09/13	3	24.40	1	24.30	24.45	2	16,259	0.01%
2018/09/12	4	24.31	0	0.00	24.30	4	16,122	0.02%
2018/09/11	2	24.55	0	0.00	24.55	2	16,089	0.01%
2018/09/10	1	24.50	0	0.00	24.60	1	16,129	0.01%
2018/09/07	3.1	24.67	0	0.00	24.70	3.1	16,402	0.02%
2018/09/06	3	24.68	17	24.85	24.80	-14	16,464	-0.09%
2018/09/05	2	24.65	5	24.65	24.65	-3	16,381	-0.02%
2018/09/04	1.5	24.90	0	0.00	24.95	1.5	16,351	0.01%
2018/09/03	3.3	24.90	1.5	24.85	24.85	1.8	16,381	0.01%
2018/08/31	4	25.16	2	25.20	25.15	2	16,311	0.01%
2018/08/30	0	0.00	0.4	25.20	25.25	-0.4	16,306	0.00%
2018/08/29	1	25.40	1.1	25.30	25.45	-0.1	16,325	0.00%
2018/08/28	1	25.30	9	25.43	25.50	-8	16,458	-0.05%
2018/08/27	1	25.15	1.8	25.23	25.30	-0.8	16,795	0.00%
2018/08/24	0	0.00	4.1	25.38	25.25	-4.1	17,001	-0.02%
2018/08/23	0	0.00	7	25.46	25.50	-7	17,559	-0.04%
2018/08/22	0	0.00	55	25.38	25.30	-55	17,578	-0.31%
2018/08/21	16	24.90	37	25.00	25.00	-21	17,100	-0.12%
2018/08/20	0	0.00	1	24.95	24.95	-1	16,914	-0.01%
2018/08/17	1	24.65	13	24.86	24.65	-12	16,776	-0.07%
2018/08/16	1	24.90	3	24.98	24.90	-2	16,711	-0.01%
2018/08/15	43.2	24.90	7	24.94	24.75	36.2	16,584	0.22%
2018/08/14	4	24.90	28	24.94	24.95	-24	16,044	-0.15%
2018/08/13	4	24.50	3	24.35	24.35	1	15,698	0.01%
2018/08/10	0.2	24.50	0	0.00	24.55	0.2	15,559	0.00%
2018/08/09	1	24.90	2.1	24.89	24.85	-1.1	15,519	-0.01%
2018/08/08	0	0.00	4	24.89	24.95	-4	15,462	-0.03%
2018/08/07	0	0.00	0	24.75	24.90	0	15,356	0.00%
2018/08/06	0	0.00	42	24.85	24.90	-42	15,283	-0.27%
2018/08/03	0	0.00	9	24.75	24.75	-9	15,211	-0.06%
2018/08/02	1	24.80	15	24.73	24.65	-14	15,227	-0.09%
2018/08/01	5	24.95	22.9	24.87	24.95	-17.9	15,059	-0.12%
2018/07/31	0	0.00	21.5	24.91	25.00	-21.5	14,917	-0.14%
2018/07/30	2	24.65	15	24.71	24.80	-13	14,675	-0.09%
2018/07/27	1.7	24.55	15	24.62	24.65	-13.4	14,454	-0.09%
2018/07/26	1	24.00	11	24.39	24.65	-10	14,269	-0.07%
2018/07/25	2	24.80	5	24.80	24.80	-3	13,646	-0.02%
2018/07/24	7	24.74	45.3	24.73	24.75	-38.3	13,215	-0.29%
2018/07/23	0	0.00	6	24.24	24.25	-6	12,709	-0.05%
2018/07/20	0	24.15	4	24.23	24.25	-4	12,691	-0.03%
2018/07/19	1	24.20	7	24.19	24.20	-6	12,702	-0.05%
2018/07/18	0	0.00	10	24.01	24.10	-10	12,705	-0.08%
2018/07/17	0	0.00	11	23.98	24.00	-11	12,655	-0.09%
2018/07/13	1	23.85	1	23.80	23.90	0	12,783	0.00%
2018/07/12	0	0.00	3	23.85	23.80	-3	12,811	-0.02%
2018/07/11	0	0.00	2	23.68	23.70	-2	12,832	-0.02%
2018/07/10	0	0.00	1	23.65	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	1	23.50	0	0.00	23.50	1	12,956	0.01%
2018/07/05	2	23.40	0	0.00	23.45	2	13,002	0.02%
2018/07/04	1	23.30	2	23.38	23.50	-1	13,204	-0.01%
2018/07/03	1	23.25	2	23.30	23.25	-1	13,391	-0.01%
2018/07/02	2	23.40	0	0.00	23.25	2	13,425	0.01%
2018/06/29	1	23.70	2	23.70	23.70	-1	13,367	-0.01%
2018/06/28	0	0.00	1	23.25	23.25	-1	13,245	-0.01%
2018/06/27	8	23.29	0	0.00	23.25	8	13,223	0.06%
2018/06/26	2	23.40	3.3	23.45	23.40	-1.3	13,269	-0.01%
2018/06/25	5	23.44	0	0.00	23.40	5	13,264	0.04%
2018/06/22	0	0.00	2	23.70	23.70	-2	13,210	-0.02%
2018/06/21	1	23.65	0	0.00	23.65	1	13,257	0.01%
2018/06/20	1	23.55	3	23.65	23.80	-2	13,457	-0.01%
2018/06/19	7	23.41	1	23.55	23.40	6	13,396	0.04%
2018/06/15	2	23.68	0	0.00	23.65	2	13,211	0.02%
2018/06/14	1	23.80	4	23.65	23.70	-3	12,912	-0.02%
2018/06/13	0.1	24.05	0	0.00	24.05	0.1	12,729	0.00%
2018/06/12	3.1	24.00	2	24.10	24.15	1.1	13,129	0.01%
2018/06/11	22	24.12	0.2	24.10	24.10	21.8	13,066	0.17%
2018/06/08	0	0.00	3	24.22	24.40	-3	13,066	-0.02%
2018/06/07	0	0.00	8.1	24.37	24.40	-8.1	13,272	-0.06%
2018/06/06	5	24.20	15	24.23	24.25	-10	13,178	-0.08%
2018/06/05	1	24.20	84.2	24.21	24.30	-83.2	13,165	-0.63%
2018/06/04	11	23.76	43	24.01	24.20	-32	13,052	-0.25%
2018/06/01	0	0.00	14.3	23.65	23.75	-14.3	12,778	-0.11%
2018/05/31	0	0.00	13.1	23.29	23.60	-13.1	12,562	-0.10%
2018/05/30	7	23.24	1	23.25	23.20	6	12,337	0.05%
2018/05/29	6.8	23.36	13.2	23.35	23.40	-6.5	12,372	-0.05%
2018/05/28	5	23.38	1	23.40	23.40	4	12,633	0.03%
2018/05/25	0	0.00	1	23.35	23.35	-1	12,812	-0.01%
2018/05/24	21	23.25	0	0.00	23.25	21	12,910	0.16%
2018/05/23	8	23.35	1.5	23.30	23.20	6.5	13,186	0.05%
2018/05/22	0	0.00	15.2	23.35	23.30	-15.2	13,363	-0.11%
2018/05/18	1	23.35	0	0.00	23.40	1	13,892	0.01%
2018/05/17	26	23.42	0	0.00	23.35	26	14,238	0.18%
2018/05/16	2.9	23.43	0	0.00	23.50	2.9	14,391	0.02%
2018/05/15	6	23.40	0	0.00	23.35	6	14,759	0.04%
2018/05/14	0.4	23.50	1	23.60	23.50	-0.6	15,330	0.00%
2018/05/10	0	0.00	6	23.48	23.45	-6	15,555	-0.04%
2018/05/09	1	23.35	4	23.30	23.45	-3	15,548	-0.02%
2018/05/08	10	23.40	1	23.40	23.40	9	15,676	0.06%
2018/05/07	2	23.30	1	23.30	23.25	1	15,800	0.01%
2018/05/04	6	23.25	0	0.00	23.25	6	15,907	0.04%
2018/05/03	11	23.30	0	0.00	23.25	11	15,970	0.07%
2018/05/02	6	23.71	4.9	23.72	23.65	1.1	16,037	0.01%
2018/04/30	0	0.00	11	23.41	23.50	-11	15,952	-0.07%
2018/04/27	0	23.40	4	23.40	23.40	-4	15,873	-0.03%
2018/04/26	4	23.30	1	23.25	23.35	3	15,951	0.02%
2018/04/25	7	23.31	0.5	23.40	23.40	6.5	15,937	0.04%
2018/04/24	5	23.40	0	0.00	23.30	5	16,006	0.03%
2018/04/23	0.1	23.60	6	23.50	23.60	-5.9	16,067	-0.04%
2018/04/20	7	23.62	22	23.72	23.65	-15	16,060	-0.09%
2018/04/19	10	23.60	4.1	23.69	23.70	5.9	16,118	0.04%
2018/04/18	3	23.35	17	23.40	23.40	-14	16,275	-0.09%
2018/04/17	10	23.42	2	23.50	23.30	8	16,402	0.05%
2018/04/16	0	0.00	5.2	23.45	23.45	-5.2	16,610	-0.03%
2018/04/13	7	23.55	1.4	23.48	23.45	5.6	16,896	0.03%
2018/04/12	3	23.47	0	0.00	23.60	3	17,352	0.02%
2018/04/11	2	23.63	0	0.00	23.60	2	17,553	0.01%
2018/04/10	0	0.00	1.4	23.71	23.75	-1.4	17,768	-0.01%
2018/04/09	3.5	23.56	12	23.56	23.80	-8.5	17,899	-0.05%
2018/04/03	4	23.40	5	23.48	23.35	-1	17,720	-0.01%
2018/04/02	3	23.53	5.3	23.50	23.50	-2.3	17,670	-0.01%
2018/03/31	7	23.51	9	23.56	23.45	-2	17,721	-0.01%
2018/03/30	7	23.42	1	23.45	23.50	6	17,898	0.03%
2018/03/29	18	23.26	3.1	23.27	23.20	14.9	17,851	0.08%
2018/03/28	11	23.46	4.8	23.46	23.40	6.2	17,584	0.04%
2018/03/27	14	23.58	2	23.58	23.55	12	17,637	0.07%
2018/03/26	9	23.33	1	23.30	23.45	8	17,596	0.05%
2018/03/23	31	23.52	2	23.50	23.50	29	17,539	0.17%
2018/03/22	2	23.75	38.3	23.81	23.85	-36.3	17,424	-0.21%
2018/03/21	8.2	23.75	42	23.80	23.75	-33.8	17,370	-0.19%
2018/03/20	6.1	23.79	0	0.00	23.75	6.1	17,601	0.03%
2018/03/19	25	23.77	2	23.88	23.90	23	17,683	0.13%
2018/03/16	6.4	23.72	84	23.70	23.70	-77.6	17,796	-0.44%
2018/03/15	56	23.83	46	23.84	23.75	10	17,447	0.06%
2018/03/14	3	23.82	5	23.85	23.85	-2	17,442	-0.01%
2018/03/13	13	23.78	3	23.65	23.85	10	17,434	0.06%
2018/03/12	3	23.67	1	23.70	23.70	2	17,215	0.01%
2018/03/09	1	23.50	5	23.59	23.60	-4	17,252	-0.02%
2018/03/08	12.7	23.51	11	23.53	23.50	1.7	17,209	0.01%
2018/03/07	11	23.54	0	0.00	23.50	11	17,120	0.06%
2018/03/06	7	23.62	0	0.00	23.70	7	16,947	0.04%
2018/03/05	10	23.62	1	23.60	23.60	9	17,210	0.05%
2018/03/02	24	23.95	0	0.00	23.95	24	16,891	0.14%
2018/03/01	20	24.32	1	24.35	24.40	19	16,605	0.11%
2018/02/27	18	24.28	0	0.00	24.10	18	16,290	0.11%
2018/02/26	2	24.30	1	24.30	24.20	1	16,060	0.01%
2018/02/23	11	24.31	0	0.00	24.50	11	15,938	0.07%
2018/02/22	3	24.25	0	0.00	24.30	3	15,768	0.02%
2018/02/21	2	23.93	36	24.27	24.50	-34	15,556	-0.22%
2018/02/12	2	23.70	0	0.00	23.65	2	15,225	0.01%
2018/02/09	12	23.56	13.5	23.54	23.75	-1.5	15,056	-0.01%
2018/02/08	24	23.73	0	0.00	23.75	24	14,842	0.16%
2018/02/07	54	23.82	1.2	23.94	23.60	52.8	14,770	0.36%
2018/02/06	32	23.65	31	23.60	23.60	1	14,412	0.01%
2018/02/05	6	24.56	0.5	24.60	24.50	5.5	13,818	0.04%
2018/02/02	2	24.83	0	0.00	24.80	2	13,589	0.01%
2018/02/01	2	24.85	0	0.00	24.85	2	13,554	0.01%
2018/01/31	3	24.85	4	24.90	24.90	-1	13,507	-0.01%
2018/01/30	9	25.13	5	25.11	24.90	4	13,336	0.03%
2018/01/29	0	0.00	14.8	25.13	25.15	-14.8	13,171	-0.11%
2018/01/26	3	24.87	0	0.00	25.10	3	13,022	0.02%
2018/01/25	1	25.00	2.6	25.11	25.10	-1.6	12,946	-0.01%
2018/01/24	2	24.78	0	0.00	25.00	2	12,803	0.02%
2018/01/23	1	25.00	0	0.00	25.00	1	12,763	0.01%
2018/01/22	1	24.90	3	25.10	25.05	-2	12,770	-0.02%
2018/01/19	0	0.00	10	25.05	25.10	-10	12,628	-0.08%
2018/01/18	0	0.00	3	25.20	25.15	-3	12,544	-0.02%
2018/01/17	0	0.00	2.1	25.24	25.15	-2.1	12,405	-0.02%
2018/01/16	1	25.10	0	0.00	25.20	1	12,241	0.01%
2018/01/15	0	0.00	3.4	25.13	25.10	-3.4	12,149	-0.03%
2018/01/12	1	25.35	9	25.37	25.35	-8	12,011	-0.07%
2018/01/11	0	0.00	5.1	25.32	25.30	-5.1	11,740	-0.04%
2018/01/10	0	0.00	17	25.31	25.30	-17	11,594	-0.15%
2018/01/09	6	25.25	28	25.17	25.25	-22	11,310	-0.19%
2018/01/08	1.2	25.23	4	25.19	25.25	-2.8	11,124	-0.03%
2018/01/05	2	24.85	3	24.95	24.95	-1	10,659	-0.01%
2018/01/04	0	0.00	11	24.90	24.80	-11	10,430	-0.11%
2018/01/03	0.9	24.80	20.5	24.88	24.90	-19.6	10,285	-0.19%
2018/01/02	3	24.67	2.2	24.65	24.70	0.8	9,954	0.01%