中鋼 (2002)-日盛-中壢券商分點個股進出

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
24.45
漲跌
▲0.20
漲幅
+0.82%
成交量
24,780張
產業
上市鋼鐵類股
3542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－日盛-中壢券商分點個股進出

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

日盛-中壢券商分點個股進出
日盛-中壢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
2023/04/07	7.1	30.79	1	30.85	30.80	6.1	19,061	0.03%
2023/04/06	0.3	30.88	0	0.00	30.80	0.3	19,260	0.00%
2023/03/31	0	0.00	18.3	31.07	30.90	-18.3	19,621	-0.09%
2023/03/30	0	0.00	1	30.90	31.00	-1	21,941	0.00%
2023/03/29	1	30.95	10	31.00	31.00	-9	24,190	-0.04%
2023/03/28	6.6	30.78	15.1	30.93	30.85	-8.5	25,765	-0.03%
2023/03/27	5.1	30.87	1	30.85	30.90	4.1	27,362	0.01%
2023/03/24	0.1	31.25	1	31.15	31.10	-0.9	28,898	0.00%
2023/03/23	1	31.15	2	31.25	31.25	-1	29,352	0.00%
2023/03/22	5	31.10	1	31.15	31.20	4	29,610	0.01%
2023/03/21	1.1	31.11	0	0.00	31.20	1.1	30,163	0.00%
2023/03/20	1.1	31.25	7	31.12	31.20	-5.9	30,288	-0.02%
2023/03/17	4	31.40	8	31.38	31.45	-4	30,414	-0.01%
2023/03/16	2	30.65	10.2	30.65	30.60	-8.2	30,063	-0.03%
2023/03/15	17	30.79	20	30.80	30.70	-3	30,163	-0.01%
2023/03/14	4	30.80	0	0.00	30.70	4	30,388	0.01%
2023/03/13	2	30.78	26	31.06	31.00	-24	30,657	-0.08%
2023/03/10	14	30.59	1	30.60	30.60	13	30,725	0.04%
2023/03/09	34	30.80	0.1	30.85	30.75	33.9	30,970	0.11%
2023/03/08	13.2	31.05	12	31.25	31.20	1.2	31,556	0.00%
2023/03/07	10	30.85	46	31.10	31.10	-36	31,827	-0.11%
2023/03/06	2	30.85	0	0.00	30.80	2	32,278	0.01%
2023/03/03	11.1	30.65	0	0.00	30.70	11.1	32,666	0.03%
2023/03/02	5.3	30.39	1	30.69	30.65	4.3	33,313	0.01%
2023/03/01	43.1	30.55	6	30.45	30.30	37.1	33,269	0.11%
2023/02/24	12	31.58	1	31.50	31.40	11	32,884	0.03%
2023/02/23	10	31.88	7	31.88	31.80	3	32,816	0.01%
2023/02/22	2	31.75	25	31.84	31.95	-23	32,943	-0.07%
2023/02/21	3	31.95	18.1	32.08	32.10	-15.1	33,101	-0.05%
2023/02/20	4	31.75	0	0.00	32.00	4	33,056	0.01%
2023/02/17	8	31.51	4	31.58	31.70	4	33,345	0.01%
2023/02/16	11	31.57	1.6	31.59	31.60	9.4	34,103	0.03%
2023/02/15	2	31.38	3	31.55	31.35	-1	34,376	0.00%
2023/02/14	3	31.50	1	31.50	31.45	2	34,309	0.01%
2023/02/10	3.1	31.27	0	0.00	31.25	3.1	34,587	0.01%
2023/02/09	3.1	31.30	0	0.00	31.30	3.1	34,750	0.01%
2023/02/08	6.7	31.44	12	31.49	31.45	-5.3	34,940	-0.02%
2023/02/07	6	31.43	3	31.38	31.45	3	34,964	0.01%
2023/02/06	4.2	31.14	13.8	31.27	31.05	-9.6	34,949	-0.03%
2023/02/03	15	31.46	14	31.59	31.40	1	34,828	0.00%
2023/02/02	8	31.83	0	0.00	31.95	8	34,818	0.02%
2023/02/01	2	31.90	4	31.95	32.00	-2	34,770	-0.01%
2023/01/31	14	31.96	8	32.14	31.65	6	34,785	0.02%
2023/01/30	0	0.00	32	31.95	32.10	-32	34,490	-0.09%
2023/01/17	0	0.00	23	31.12	31.20	-23	33,992	-0.07%
2023/01/16	47	31.14	25.4	31.16	31.05	21.6	34,017	0.06%
2023/01/13	0	0.00	49	31.14	31.05	-49	34,090	-0.14%
2023/01/12	23	31.06	10	31.12	31.05	13	34,885	0.04%
2023/01/11	1	30.70	33	30.80	30.70	-32	34,972	-0.09%
2023/01/10	1	30.80	1	30.80	30.85	0	35,179	0.00%
2023/01/09	18	30.58	14	30.73	30.95	4	35,303	0.01%
2023/01/06	12.2	30.14	1	30.10	30.15	11.2	34,989	0.03%
2023/01/05	1	29.95	5	29.95	30.00	-4	35,172	-0.01%
2023/01/04	8	29.94	0	0.00	29.90	8	35,277	0.02%
2023/01/03	10	30.15	2	30.18	30.25	8	35,433	0.02%
2022/12/30	3	29.87	3	29.98	29.80	0	35,227	0.00%
2022/12/29	3.1	29.84	0	0.00	29.95	3.1	35,231	0.01%
2022/12/28	2	30.28	20	30.50	30.60	-18	35,061	-0.05%
2022/12/27	4.1	30.43	6	30.40	30.30	-1.9	34,931	-0.01%
2022/12/26	2.1	30.62	9.1	30.64	30.60	-7	34,857	-0.02%
2022/12/23	10	30.50	12	30.50	30.70	-2	34,932	-0.01%
2022/12/22	7	30.27	57	30.58	30.65	-50	34,654	-0.14%
2022/12/21	1	29.50	43.2	29.40	29.70	-42.2	32,460	-0.13%
2022/12/20	11	28.99	18	28.82	28.45	-7	30,545	-0.02%
2022/12/19	15.7	28.51	1	29.05	28.30	14.7	29,331	0.05%
2022/12/16	2.4	28.95	0	0.00	29.40	2.4	27,890	0.01%
2022/12/15	1	29.30	4	29.40	29.25	-3	26,717	-0.01%
2022/12/13	7	29.29	39	29.44	29.15	-32	27,093	-0.12%
2022/12/12	4	28.85	0	0.00	29.00	4	26,667	0.01%
2022/12/09	1	29.00	0	0.00	29.05	1	27,144	0.00%
2022/12/08	2	28.90	0	0.00	28.95	2	27,143	0.01%
2022/12/07	1	29.00	0	0.00	29.00	1	27,079	0.00%
2022/12/06	9	28.86	1	29.40	29.00	8	27,066	0.03%
2022/12/05	2.2	29.14	6.6	29.00	29.20	-4.4	26,901	-0.02%
2022/12/02	33	29.04	0	0.00	29.00	33	26,847	0.12%
2022/12/01	2	29.15	2	29.20	29.25	0	26,934	0.00%
2022/11/30	1	28.95	5	29.06	29.15	-4	26,661	-0.02%
2022/11/29	6	28.21	8	28.56	28.70	-2	26,061	-0.01%
2022/11/28	5	28.23	4	28.45	27.90	1	25,715	0.00%
2022/11/25	4	29.16	31	29.19	28.75	-27	25,289	-0.11%
2022/11/24	2.1	29.34	30	29.25	29.20	-27.9	24,984	-0.11%
2022/11/23	1	29.00	1	29.00	29.00	0	24,482	0.00%
2022/11/22	0	0.00	2	28.93	29.00	-2	24,459	-0.01%
2022/11/21	0	0.00	8	28.89	29.00	-8	24,325	-0.03%
2022/11/18	5	28.20	5	28.35	28.40	0	24,031	0.00%
2022/11/17	3	28.42	0	0.00	28.40	3	23,905	0.01%
2022/11/16	5	28.73	3	28.80	28.80	2	23,797	0.01%
2022/11/15	0	0.00	19	29.09	29.10	-19	23,637	-0.08%
2022/11/14	10	28.64	20.4	28.59	28.95	-10.4	23,327	-0.04%
2022/11/11	5	27.91	21	27.99	28.00	-16	22,650	-0.07%
2022/11/10	1	27.55	0	0.00	27.55	1	22,457	0.00%
2022/11/09	0.2	27.40	12.2	27.44	27.80	-12	22,554	-0.05%
2022/11/08	3	27.33	3	27.33	27.40	0	22,670	0.00%
2022/11/07	0	0.00	3	27.10	27.15	-3	22,823	-0.01%
2022/11/04	7	26.58	0	0.00	26.75	7	22,951	0.03%
2022/11/03	1	26.90	0	0.00	26.85	1	22,855	0.00%
2022/11/02	2	27.20	2	27.00	27.20	0	22,868	0.00%
2022/11/01	0	0.00	4	27.00	27.00	-4	23,055	-0.02%
2022/10/31	12	26.81	0	0.00	26.85	12	23,188	0.05%
2022/10/28	4	26.73	1	26.65	27.15	3	23,351	0.01%
2022/10/27	0	0.00	2.5	27.15	27.05	-2.5	23,482	-0.01%
2022/10/26	1.5	27.33	0	0.00	27.30	1.5	23,716	0.01%
2022/10/25	3.6	27.28	1	27.25	27.25	2.6	24,274	0.01%
2022/10/24	0	0.00	0.1	27.90	28.00	-0.1	24,257	0.00%
2022/10/21	5	28.00	1	28.00	28.05	4	24,644	0.02%
2022/10/20	3	27.92	54	27.88	28.60	-51	25,118	-0.20%
2022/10/19	3	27.30	6	27.48	27.45	-3	25,560	-0.01%
2022/10/18	48	27.10	0.5	27.10	27.20	47.5	26,871	0.18%
2022/10/17	0.1	26.65	0	0.00	27.05	0.1	27,554	0.00%
2022/10/14	5	27.05	0	0.00	26.90	5	28,299	0.02%
2022/10/13	3	27.00	7.6	27.21	26.90	-4.6	28,945	-0.02%
2022/10/12	2.1	27.39	0	0.00	27.50	2.1	29,660	0.01%
2022/10/11	0	0.00	10	27.47	27.35	-10	30,472	-0.03%
2022/10/07	3	27.55	0	0.00	27.55	3	30,607	0.01%
2022/10/06	0	0.00	6	27.79	27.80	-6	30,887	-0.02%
2022/10/05	2	27.43	6	27.61	27.60	-4	31,326	-0.01%
2022/10/04	0	0.00	6	27.20	27.20	-6	31,457	-0.02%
2022/10/03	7	26.39	0.5	26.63	26.45	6.5	31,377	0.02%
2022/09/30	7.8	26.56	1	26.60	26.70	6.8	31,568	0.02%
2022/09/29	1	26.85	5.3	26.83	27.00	-4.3	31,718	-0.01%
2022/09/28	18.5	26.62	26.7	26.64	26.65	-8.2	31,910	-0.03%
2022/09/27	13	26.85	0.5	26.95	26.80	12.5	32,055	0.04%
2022/09/26	23.3	27.13	1	27.20	27.10	22.3	32,168	0.07%
2022/09/23	4.1	27.83	8	27.87	27.85	-3.9	32,220	-0.01%
2022/09/22	43	27.59	25	27.60	28.45	18	32,618	0.06%
2022/09/21	27.7	28.03	3	28.03	28.35	24.7	32,579	0.08%
2022/09/20	24	28.65	0	0.00	28.60	24	32,492	0.07%
2022/09/19	0	0.00	0.2	29.37	29.30	-0.2	32,363	0.00%
2022/09/16	0	0.00	2	29.48	29.35	-2	33,347	-0.01%
2022/09/15	0	0.00	1.3	29.54	29.50	-1.3	34,769	0.00%
2022/09/14	4	29.45	2	29.40	29.30	2	35,334	0.01%
2022/09/13	0	0.00	1.2	29.64	29.80	-1.2	36,034	0.00%
2022/09/12	6	29.43	63.1	29.60	29.70	-57.1	36,581	-0.16%
2022/09/08	0.1	29.25	7	29.22	29.25	-6.9	37,020	-0.02%
2022/09/07	9.1	28.85	1	29.40	28.75	8.1	36,978	0.02%
2022/09/06	0	0.00	11	29.10	29.20	-11	36,898	-0.03%
2022/09/05	2.4	28.96	25.2	28.82	29.00	-22.8	37,080	-0.06%
2022/09/02	11	28.60	2	28.55	28.55	9	37,245	0.02%
2022/09/01	14	28.60	1	28.60	28.55	13	37,280	0.03%
2022/08/31	5.1	28.99	0	0.00	28.95	5.1	37,205	0.01%
2022/08/30	4	28.79	0	0.00	29.00	4	37,157	0.01%
2022/08/29	15	28.89	3.1	29.00	28.80	12	37,256	0.03%
2022/08/26	1	29.20	61	29.25	29.25	-60	37,425	-0.16%
2022/08/25	6.2	29.15	3	29.13	29.15	3.2	37,641	0.01%
2022/08/24	1.7	29.05	6	29.02	29.05	-4.3	37,952	-0.01%
2022/08/23	0	0.00	2	28.95	28.80	-2	38,628	-0.01%
2022/08/22	5.2	29.00	2	28.95	29.00	3.2	38,968	0.01%
2022/08/19	10.1	29.13	9	29.17	29.20	1.1	39,180	0.00%
2022/08/18	6.3	29.10	23.6	28.96	29.20	-17.3	39,328	-0.04%
2022/08/17	6	29.10	2	29.18	29.20	4	39,403	0.01%
2022/08/16	2.3	29.10	0	0.00	29.00	2.3	39,474	0.01%
2022/08/15	7.1	29.21	11.1	29.18	29.15	-4	39,619	-0.01%
2022/08/12	26	28.87	13	28.90	28.75	13	39,496	0.03%
2022/08/11	0.5	28.40	11.2	28.27	28.45	-10.7	39,794	-0.03%
2022/08/10	0	0.00	2	28.00	28.00	-2	39,839	-0.01%
2022/08/09	0	0.00	4	28.01	28.00	-4	40,151	-0.01%
2022/08/08	0	0.00	2	28.13	27.95	-2	40,390	0.00%
2022/08/05	2.5	28.28	0.1	28.20	28.30	2.3	40,506	0.01%
2022/08/04	2.1	27.85	3.1	27.90	27.85	-1.1	41,128	0.00%
2022/08/03	26	28.22	7.3	28.01	28.05	18.8	41,320	0.05%
2022/08/02	4.2	28.34	4	28.33	28.35	0.2	41,442	0.00%
2022/08/01	9.3	28.27	32.5	28.31	28.60	-23.2	41,478	-0.06%
2022/07/29	1.1	27.66	5.2	27.66	27.70	-4.1	41,131	-0.01%
2022/07/28	162.2	27.48	2.3	27.46	27.35	159.9	41,080	0.39%	大買/鉅額交易
2022/07/27	47	27.62	11	27.70	27.60	36	40,652	0.09%
2022/07/26	58.2	27.88	8.2	27.83	27.85	50	40,201	0.12%
2022/07/25	29.2	31.16	187	30.97	31.30	-157.8	38,908	-0.41%	大賣/鉅額交易
2022/07/22	44.1	30.61	65	30.72	30.80	-21	37,598	-0.06%
2022/07/21	14.8	30.22	65	30.30	30.50	-50.2	37,530	-0.13%
2022/07/20	11.7	30.32	21	30.47	30.50	-9.4	37,597	-0.02%
2022/07/19	16.1	30.11	36	30.14	30.25	-19.9	37,829	-0.05%
2022/07/18	19.9	29.20	113	29.34	30.65	-93.1	37,556	-0.25%	大賣/
2022/07/15	6.2	28.96	1	28.90	28.95	5.2	37,284	0.01%
2022/07/14	26.5	28.93	1.2	29.11	29.25	25.3	37,327	0.07%
2022/07/13	31.2	29.01	4	28.97	29.05	27.2	37,205	0.07%
2022/07/12	54	28.83	1	28.80	28.90	53	37,380	0.14%
2022/07/11	6	29.19	1	29.25	29.10	5	37,386	0.01%
2022/07/08	1.1	29.55	12.2	29.43	29.35	-11.1	37,433	-0.03%
2022/07/07	33.2	28.95	1	29.10	29.05	32.2	37,445	0.09%
2022/07/06	19.1	29.04	10	29.00	29.00	9.1	37,525	0.02%
2022/07/05	4	29.06	4	29.23	29.20	0	37,503	0.00%
2022/07/04	29	28.81	16	28.86	28.65	13	37,438	0.03%
2022/07/01	7.5	28.73	28.2	28.72	28.70	-20.7	37,570	-0.06%
2022/06/30	40.3	28.61	17.9	28.61	28.45	22.4	37,595	0.06%
2022/06/29	14.1	29.17	4	29.00	29.10	10.1	37,376	0.03%
2022/06/28	21.3	29.03	25	29.01	29.20	-3.7	37,287	-0.01%
2022/06/27	35.3	29.51	7	29.58	29.45	28.3	37,947	0.07%
2022/06/24	50.2	29.06	26.3	28.99	29.00	23.9	37,870	0.06%
2022/06/23	45.4	29.45	28	29.75	29.00	17.4	37,318	0.05%
2022/06/22	27.5	31.32	18	31.47	31.00	9.5	36,074	0.03%
2022/06/21	12.1	31.83	27	31.85	31.85	-14.9	36,046	-0.04%
2022/06/20	17	32.78	14	32.55	32.15	3	35,923	0.01%
2022/06/17	16.6	33.26	6	33.28	33.15	10.6	36,269	0.03%
2022/06/16	2	33.75	6.4	33.75	33.55	-4.4	37,274	-0.01%
2022/06/15	0	0.00	7	34.01	33.80	-7	37,870	-0.02%
2022/06/14	0	0.00	3.1	33.86	34.00	-3.1	38,213	-0.01%
2022/06/13	28.2	34.01	8	34.01	34.00	20.2	38,572	0.05%
2022/06/10	5	34.47	5	34.40	34.50	0	38,856	0.00%
2022/06/09	4	34.60	3	34.50	34.50	1	39,372	0.00%
2022/06/08	7	34.71	13.1	34.67	34.75	-6.1	39,835	-0.02%
2022/06/07	3	34.50	14	34.61	34.75	-11	40,450	-0.03%
2022/06/06	0	0.00	10	34.24	34.65	-10	40,918	-0.02%
2022/06/02	16	33.80	2.5	33.82	33.75	13.5	43,066	0.03%
2022/06/01	13.7	34.29	4.3	34.34	34.15	9.5	45,450	0.02%
2022/05/31	5	34.35	3	34.33	34.65	2	46,099	0.00%
2022/05/30	5	34.47	19	34.51	34.50	-14	46,569	-0.03%
2022/05/27	4.3	34.38	10	34.31	34.40	-5.7	48,683	-0.01%
2022/05/26	10.1	34.07	17	34.09	34.05	-6.9	51,413	-0.01%
2022/05/25	8.1	33.68	0	0.00	33.85	8.1	51,818	0.02%
2022/05/24	7	33.64	2	33.85	33.55	5	52,381	0.01%
2022/05/23	5	33.48	9	33.58	33.55	-4	52,385	-0.01%
2022/05/20	6.1	33.34	8	33.36	33.35	-1.9	52,925	0.00%
2022/05/19	37	33.02	1	33.00	32.95	36	54,374	0.07%
2022/05/18	30.1	33.41	3	33.37	33.55	27.1	54,064	0.05%
2022/05/17	33.4	33.19	6.5	33.15	33.00	26.9	53,964	0.05%
2022/05/16	12.4	33.34	3	33.28	33.20	9.4	53,866	0.02%
2022/05/13	16.1	33.41	2	33.50	33.35	14.1	53,809	0.03%
2022/05/12	18.3	33.57	10.5	33.47	33.20	7.8	53,805	0.01%
2022/05/11	35	34.29	5	34.33	34.20	30	53,590	0.06%
2022/05/10	119	34.51	9.2	34.53	34.60	109.8	54,067	0.20%	大買/鉅額交易
2022/05/09	47.5	35.14	24	35.20	35.00	23.5	54,035	0.04%
2022/05/06	15.1	35.82	7	35.83	35.80	8.1	54,204	0.01%
2022/05/05	1	36.40	1	36.50	36.35	0	54,535	0.00%
2022/05/04	4	36.08	2.1	36.15	36.05	1.9	54,598	0.00%
2022/05/03	8	35.88	0	0.00	36.00	8	55,028	0.01%
2022/04/29	6	36.10	1	36.20	36.10	5	55,166	0.01%
2022/04/28	10	36.03	1	36.10	36.05	9	55,356	0.02%
2022/04/27	46.1	35.49	13	35.52	35.60	33.1	55,156	0.06%
2022/04/26	26	36.24	0	0.00	36.10	26	54,761	0.05%
2022/04/25	56.1	36.82	14.5	36.79	36.60	41.6	53,900	0.08%
2022/04/22	28.3	37.80	3.1	37.89	37.60	25.2	52,950	0.05%
2022/04/21	33.5	37.95	11.3	38.22	37.80	22.1	52,606	0.04%
2022/04/20	23	38.35	28.3	38.29	38.30	-5.3	52,794	-0.01%
2022/04/19	11	38.64	10	38.70	38.60	1	52,524	0.00%
2022/04/18	64.5	38.75	18	38.53	38.50	46.4	52,635	0.09%
2022/04/15	9.2	39.53	15	39.50	39.55	-5.9	52,034	-0.01%
2022/04/14	60.1	39.50	5.3	39.58	39.50	54.8	51,916	0.11%
2022/04/13	14.3	39.54	9.9	39.53	39.50	4.4	51,893	0.01%
2022/04/12	11	39.43	24	39.41	39.35	-13	51,767	-0.03%
2022/04/11	32	39.31	18.3	39.31	39.40	13.8	51,913	0.03%
2022/04/08	16.1	38.95	14.1	39.04	39.20	2	51,975	0.00%
2022/04/07	28.1	38.94	12	39.08	38.80	16.1	51,777	0.03%
2022/04/06	35	39.17	10	39.13	39.35	25	51,641	0.05%
2022/04/01	13	39.03	5	39.08	39.20	8	51,380	0.02%
2022/03/31	5	38.72	18	38.92	38.95	-13	51,152	-0.03%
2022/03/30	25.2	38.75	35.6	38.77	38.95	-10.4	51,097	-0.02%
2022/03/29	28.6	39.56	16.5	39.50	39.40	12.1	50,742	0.02%
2022/03/28	40.8	39.62	9	39.55	40.00	31.8	51,021	0.06%
2022/03/25	21	40.04	22.2	40.03	40.00	-1.2	51,552	0.00%
2022/03/24	6.1	39.96	144.2	40.01	40.00	-138.1	52,528	-0.26%	大賣/鉅額交易
2022/03/23	8	39.77	37.1	39.82	40.00	-29.1	54,775	-0.05%
2022/03/22	50.9	39.96	242.1	39.88	39.80	-191.3	54,252	-0.35%	大賣/鉅額交易
2022/03/21	214.1	39.98	164.2	39.89	39.75	49.8	53,362	0.09%	大買/大賣/
2022/03/18	16.7	38.90	25.5	39.04	39.05	-8.9	52,118	-0.02%
2022/03/17	11.2	38.81	41	38.76	38.85	-29.8	52,028	-0.06%
2022/03/16	15.1	38.48	497.3	38.49	38.55	-482.2	51,788	-0.93%	大賣/鉅額交易
2022/03/15	75.4	38.61	25	38.72	38.70	50.4	51,350	0.10%
2022/03/14	207.5	38.77	35	38.85	38.80	172.5	51,489	0.33%	大買/鉅額交易
2022/03/11	13.3	38.46	111.5	38.47	38.45	-98.1	51,578	-0.19%	大賣/
2022/03/10	20.3	38.25	76	38.24	38.30	-55.7	51,322	-0.11%
2022/03/09	221.4	37.95	19.7	37.94	37.95	201.7	51,268	0.39%	大買/鉅額交易
2022/03/08	182.1	37.80	106	37.96	37.40	76.1	51,327	0.15%	大買/大賣/
2022/03/07	140.2	38.34	140.3	38.46	39.00	0	49,111	0.00%	大買/大賣/
2022/03/04	139.8	38.45	41.7	38.56	38.40	98.1	47,384	0.21%	大買/
2022/03/03	33.3	38.68	54.2	38.71	38.60	-20.8	46,773	-0.04%
2022/03/02	69.7	38.48	605.1	38.27	38.30	-535.4	46,191	-1.16%	大賣/鉅額交易
2022/03/01	380.3	38.06	136	38.02	37.95	244.3	44,202	0.55%	大買/大賣/鉅額交易
2022/02/25	4	35.55	11.1	35.85	36.00	-7.1	42,061	-0.02%
2022/02/24	26	35.39	17.1	35.50	35.25	8.9	42,501	0.02%
2022/02/23	9	36.03	5	36.12	36.05	4	42,451	0.01%
2022/02/22	134.1	36.26	123	35.90	36.15	11.1	43,040	0.03%	大買/大賣/
2022/02/21	37	36.24	40.2	36.43	36.45	-3.2	42,972	-0.01%
2022/02/18	7	35.61	6.2	35.62	35.65	0.8	41,854	0.00%
2022/02/17	1	35.40	8	35.55	35.55	-7	42,578	-0.02%
2022/02/16	16	35.33	0	0.00	35.45	16	42,957	0.04%
2022/02/15	2	35.28	1	35.45	35.05	1	43,153	0.00%
2022/02/14	2	35.25	2	35.25	35.50	0	44,071	0.00%
2022/02/11	8	35.71	43.5	35.76	35.70	-35.5	44,111	-0.08%
2022/02/10	1	35.60	53	35.21	35.65	-52	44,572	-0.12%
2022/02/09	2	34.90	19.4	34.91	34.95	-17.4	45,114	-0.04%
2022/02/08	4	34.25	28	34.38	34.50	-24	45,278	-0.05%
2022/02/07	15.9	34.12	1	34.10	34.25	14.9	45,222	0.03%
2022/01/26	15.7	33.57	10	33.60	33.65	5.7	44,871	0.01%
2022/01/25	28	33.47	7	33.45	33.45	21	45,226	0.05%
2022/01/24	32.5	33.38	11	33.35	33.45	21.5	45,308	0.05%
2022/01/21	15	33.96	13	33.92	33.85	2	45,414	0.00%
2022/01/20	0.1	34.20	9.2	34.25	34.15	-9.1	45,443	-0.02%
2022/01/19	12.9	34.19	1.3	34.28	34.05	11.5	45,523	0.03%
2022/01/18	22.8	34.79	1	34.65	34.60	21.8	45,378	0.05%
2022/01/17	23.1	34.81	0	0.00	35.00	23.1	45,320	0.05%
2022/01/14	10	34.85	18	34.98	35.20	-8	45,763	-0.02%
2022/01/13	17	35.44	26	35.40	35.50	-9	45,982	-0.02%
2022/01/12	10.2	34.65	14.2	34.70	34.85	-3.9	45,897	-0.01%
2022/01/11	12.2	34.53	9	34.59	34.55	3.2	46,055	0.01%
2022/01/10	0.1	34.80	18	34.85	34.90	-17.9	46,223	-0.04%
2022/01/07	13	34.89	20	34.68	34.80	-7	46,604	-0.02%
2022/01/06	1.2	34.83	7.5	34.63	34.80	-6.3	46,923	-0.01%
2022/01/05	10.1	34.80	9.2	34.78	34.85	0.9	48,035	0.00%
2022/01/04	15.7	34.51	8	34.62	34.45	7.7	48,871	0.02%
2022/01/03	61.1	35.42	112.3	35.47	35.00	-51.2	50,850	-0.10%	大賣/
2021/12/30	4	35.31	28	35.30	35.35	-24	52,763	-0.05%
2021/12/29	0	0.00	2	35.23	35.25	-2	53,518	0.00%
2021/12/28	3.1	35.33	3	35.30	35.40	0.1	54,578	0.00%
2021/12/27	17.4	35.31	3.1	35.32	35.25	14.3	56,025	0.03%
2021/12/24	37.2	35.54	15.3	35.53	35.55	21.9	57,136	0.04%
2021/12/23	14	35.24	12.1	35.44	35.50	1.9	58,005	0.00%
2021/12/22	1	35.65	0.1	35.60	35.65	1	58,667	0.00%
2021/12/21	35	35.34	28.3	35.23	35.70	6.7	58,881	0.01%
2021/12/20	21	35.80	47.5	36.08	35.60	-26.5	58,942	-0.04%
2021/12/17	33	35.32	146.5	35.37	35.45	-113.5	59,029	-0.19%	大賣/鉅額交易
2021/12/16	2	34.30	2.2	34.32	34.35	-0.2	57,916	0.00%
2021/12/15	4.1	34.18	8	34.19	34.25	-3.9	60,182	-0.01%
2021/12/14	11	34.08	10.1	34.11	34.10	0.9	62,281	0.00%
2021/12/13	5	34.71	64.4	34.63	34.60	-59.4	63,530	-0.09%
2021/12/10	8.2	34.37	43	34.50	34.20	-34.9	64,452	-0.05%
2021/12/09	6	34.22	7	34.29	34.35	-1	66,455	0.00%
2021/12/08	40	34.32	11	34.60	34.10	29	70,615	0.04%
2021/12/07	12	34.18	40	34.24	34.35	-28	72,968	-0.04%
2021/12/06	14	33.89	14	33.94	33.90	0	73,256	0.00%
2021/12/03	5.5	34.07	22	34.04	34.10	-16.5	75,227	-0.02%
2021/12/02	12	33.37	29	33.73	33.90	-17	76,797	-0.02%
2021/12/01	6	33.10	5	33.15	33.10	1	80,169	0.00%
2021/11/30	60	32.81	85	32.85	32.55	-25	80,717	-0.03%
2021/11/29	10.1	32.78	11	32.80	32.90	-1	80,965	0.00%
2021/11/26	17	33.19	48	33.12	33.05	-31	82,473	-0.04%
2021/11/25	16	33.93	24.5	33.92	33.80	-8.5	84,298	-0.01%
2021/11/24	14.2	33.65	88	33.80	33.80	-73.8	85,281	-0.09%
2021/11/23	29.1	33.16	68	33.12	33.10	-38.9	85,030	-0.05%
2021/11/22	59.8	32.55	37	32.50	32.60	22.8	85,720	0.03%
2021/11/19	87.7	32.75	75	32.79	32.60	12.7	85,464	0.01%
2021/11/18	72	33.00	12	33.06	32.95	60	85,350	0.07%
2021/11/17	29.4	33.10	15.6	33.11	33.05	13.8	85,254	0.02%
2021/11/16	60.7	33.15	12.1	33.05	33.15	48.6	85,867	0.06%
2021/11/15	76.4	33.65	16	33.65	33.65	60.4	86,885	0.07%
2021/11/12	7	34.23	11.1	34.30	34.25	-4.1	87,589	0.00%
2021/11/11	31.2	34.43	14.1	34.73	34.35	17.1	88,779	0.02%
2021/11/10	6.5	34.23	23.5	34.14	34.10	-17	89,287	-0.02%
2021/11/09	81.1	34.63	9	34.63	34.50	72.1	90,324	0.08%
2021/11/08	43	34.32	105.1	34.28	34.40	-62.1	91,701	-0.07%	大賣/
2021/11/05	25	32.97	4	33.05	33.10	21	92,321	0.02%
2021/11/04	18.2	33.22	10	33.65	33.25	8.2	92,825	0.01%
2021/11/03	24	33.40	13	33.38	33.50	11	94,533	0.01%
2021/11/02	26	33.39	36	33.55	33.20	-10	94,832	-0.01%
2021/11/01	18.1	33.38	16	33.39	33.40	2.1	95,030	0.00%
2021/10/29	24	33.62	11	33.65	33.60	13	94,890	0.01%
2021/10/28	26.1	33.89	21.1	33.97	33.70	5	95,227	0.01%
2021/10/27	4	33.93	27.5	33.99	33.90	-23.5	96,087	-0.02%
2021/10/26	17	33.85	10	33.74	33.75	7	97,605	0.01%
2021/10/25	26.1	33.29	2	33.40	33.30	24.1	98,219	0.02%
2021/10/22	7.2	33.35	2.2	33.34	33.30	5	98,964	0.01%
2021/10/21	29	33.84	70	34.00	33.90	-41	99,159	-0.04%
2021/10/20	90.2	34.04	30	33.70	33.55	60.2	99,433	0.06%
2021/10/19	33	33.50	5	33.53	33.45	28	99,794	0.03%
2021/10/18	18	33.60	12	33.50	33.65	6	100,584	0.01%
2021/10/15	11.1	33.13	6.2	33.18	33.20	4.9	102,281	0.00%
2021/10/14	11	32.68	38	32.71	32.75	-27	103,758	-0.03%
2021/10/13	44.9	32.68	27.2	32.66	32.40	17.6	104,658	0.02%
2021/10/12	52.3	33.09	51	33.21	33.40	1.3	104,445	0.00%
2021/10/08	86.7	33.42	40.5	33.69	33.20	46.2	104,600	0.04%
2021/10/07	162.1	34.44	23	34.37	34.50	139.1	103,854	0.13%	大買/鉅額交易
2021/10/06	23	35.13	29	34.98	35.05	-6	103,972	-0.01%
2021/10/05	31	34.84	238.3	34.74	35.60	-207.3	104,986	-0.20%	大賣/鉅額交易
2021/10/04	66.1	35.16	19	35.08	35.00	47.1	105,213	0.04%
2021/10/01	88.4	35.76	7	35.82	35.85	81.4	105,938	0.08%
2021/09/30	224.1	36.16	61	36.18	36.30	163.1	108,394	0.15%	大買/鉅額交易
2021/09/29	133.5	35.28	35.5	35.25	35.20	98	109,385	0.09%	大買/
2021/09/28	84	35.71	4	35.70	35.75	80	111,723	0.07%
2021/09/27	338.8	35.96	12.1	36.19	35.95	326.7	114,020	0.29%	大買/鉅額交易
2021/09/24	63.1	36.12	6.1	36.21	36.00	57	119,606	0.05%
2021/09/23	68.6	36.37	9	36.58	36.15	59.6	128,294	0.05%
2021/09/22	243.6	36.38	35.1	36.30	36.30	208.5	133,199	0.16%	大買/鉅額交易
2021/09/17	65.1	38.01	16	37.99	37.80	49.1	135,500	0.04%
2021/09/16	54	38.61	91.1	38.93	38.50	-37.1	134,743	-0.03%
2021/09/15	132	39.13	27.3	39.08	39.25	104.7	134,636	0.08%	大買/鉅額交易
2021/09/14	94.3	39.66	50.1	39.70	39.85	44.2	135,759	0.03%
2021/09/13	74.2	39.96	194.7	39.98	40.05	-120.5	138,433	-0.09%	大賣/鉅額交易
2021/09/10	65.1	39.00	234	39.04	39.10	-168.9	136,318	-0.12%	大賣/鉅額交易
2021/09/09	19	37.57	34.1	37.88	38.35	-15.1	135,703	-0.01%
2021/09/08	82	37.87	36	38.03	37.60	46	136,635	0.03%
2021/09/07	70.7	38.63	56	38.48	38.50	14.7	136,611	0.01%
2021/09/06	223.1	38.52	266.5	38.59	38.85	-43.4	137,062	-0.03%	大買/大賣/
2021/09/03	34.1	37.51	38	37.55	37.45	-3.9	135,268	0.00%
2021/09/02	77	37.33	40	37.63	37.00	37	137,285	0.03%
2021/09/01	157.1	38.21	45.7	38.17	37.75	111.4	139,749	0.08%	大買/鉅額交易
2021/08/31	11.4	37.77	115.2	37.83	38.15	-103.8	139,313	-0.07%	大賣/鉅額交易
2021/08/30	12	37.24	101.4	37.32	37.50	-89.4	139,754	-0.06%	大賣/
2021/08/27	10.2	36.67	24.9	36.77	36.90	-14.7	140,948	-0.01%
2021/08/26	36.3	36.74	529	37.17	36.35	-492.7	145,502	-0.34%	大賣/鉅額交易
2021/08/25	5.3	35.90	13	35.93	36.00	-7.7	152,066	-0.01%
2021/08/24	8.2	35.78	61	35.60	36.00	-52.8	154,668	-0.03%
2021/08/23	5.3	35.75	10	35.74	35.65	-4.7	160,835	0.00%
2021/08/20	48.4	35.23	9.2	35.16	35.10	39.2	166,632	0.02%
2021/08/19	668.6	35.95	3	35.67	35.30	665.6	168,766	0.39%	大買/鉅額交易
2021/08/18	23.1	36.12	22	36.60	37.00	1.1	169,685	0.00%
2021/08/17	108.3	36.51	29	36.64	36.25	79.3	172,383	0.05%	大買/
2021/08/16	159	37.63	94.6	37.63	37.65	64.4	174,555	0.04%	大買/
2021/08/13	18.6	37.78	54.4	37.91	37.75	-35.8	179,344	-0.02%
2021/08/12	10	37.59	126.6	37.91	38.00	-116.6	184,844	-0.06%	大賣/鉅額交易
2021/08/11	37	37.33	52.1	37.26	37.05	-15.1	191,226	-0.01%
2021/08/10	20.7	36.84	14	37.02	36.80	6.7	191,021	0.00%
2021/08/09	25	36.82	195.5	37.07	37.45	-170.5	196,274	-0.09%	大賣/鉅額交易
2021/08/06	52	35.85	8	35.86	35.85	44	201,547	0.02%
2021/08/05	49.1	36.03	46	36.13	36.00	3	210,059	0.00%
2021/08/04	23.2	36.70	9	36.89	36.80	14.2	221,136	0.01%
2021/08/03	62	36.67	7	36.78	36.90	55	233,961	0.02%
2021/08/02	11	36.96	75.1	37.08	37.25	-64.1	242,971	-0.03%
2021/07/30	2	36.80	299.6	36.99	36.35	-297.6	246,344	-0.12%	大賣/鉅額交易
2021/07/29	12	35.67	41.3	36.07	36.30	-29.3	254,452	-0.01%
2021/07/28	23.1	35.10	26.2	35.25	35.30	-3.1	260,353	0.00%
2021/07/27	14	35.31	33	35.34	35.20	-19	265,556	-0.01%
2021/07/26	29	35.87	24	36.37	35.80	5	270,709	0.00%
2021/07/23	3	35.78	52	35.94	36.30	-49	275,589	-0.02%
2021/07/22	30	35.38	64	35.32	35.20	-34	277,422	-0.01%
2021/07/21	413	35.84	62.8	35.04	35.10	350.2	279,934	0.13%	大買/鉅額交易
2021/07/20	125.3	36.38	74	36.08	36.05	51.3	282,175	0.02%	大買/
2021/07/19	58.1	36.46	13.1	36.50	36.60	45	284,829	0.02%
2021/07/16	30	36.44	9	36.42	36.35	21	292,244	0.01%
2021/07/15	35.1	36.66	22.2	36.68	37.00	12.9	295,608	0.00%
2021/07/14	30	35.89	23.2	36.06	35.90	6.8	301,447	0.00%
2021/07/13	81.9	37.23	70	37.48	36.50	11.9	306,064	0.00%
2021/07/12	121	38.54	1,926.7	38.07	37.90	-1,805.7	309,296	-0.58%	大買/大賣/鉅額交易
2021/07/09	93.1	37.90	36.5	38.00	38.05	56.6	312,461	0.02%
2021/07/08	408	38.40	78.1	38.26	38.75	329.9	318,600	0.10%	大買/鉅額交易
2021/07/07	836.1	38.56	85	38.64	38.05	751.1	319,559	0.24%	大買/鉅額交易
2021/07/06	356.4	39.85	73.7	39.88	39.70	282.6	318,322	0.09%	大買/鉅額交易
2021/07/05	593.3	40.19	137.8	40.21	39.90	455.5	317,842	0.14%	大買/大賣/鉅額交易
2021/07/02	160.3	39.33	267	39.29	38.95	-106.7	317,242	-0.03%	大買/大賣/鉅額交易
2021/07/01	317.2	39.90	269.8	39.99	39.10	47.4	316,817	0.01%	大買/大賣/
2021/06/30	340.4	39.69	412.6	39.60	39.60	-72.2	310,414	-0.02%	大買/大賣/
2021/06/29	465.2	37.98	553.3	37.91	37.75	-88.1	300,495	-0.03%	大買/大賣/
2021/06/28	230.1	36.75	348.2	36.95	37.45	-118.1	294,424	-0.04%	大買/大賣/鉅額交易
2021/06/25	19.1	35.96	52	36.18	35.75	-32.9	290,148	-0.01%
2021/06/24	43	35.98	48.4	35.97	35.80	-5.4	289,062	0.00%
2021/06/23	267	35.92	161	35.49	35.40	106	287,679	0.04%	大買/大賣/鉅額交易
2021/06/22	144.6	35.93	324.2	35.94	36.15	-179.7	285,044	-0.06%	大買/大賣/鉅額交易
2021/06/21	164.6	34.39	37	34.43	34.30	127.6	280,148	0.05%	大買/鉅額交易
2021/06/18	98.7	35.48	116.3	35.42	35.00	-17.6	278,081	-0.01%	大賣/
2021/06/17	48.1	35.57	33.2	35.64	35.45	14.9	275,908	0.01%
2021/06/16	81.2	35.98	57	35.88	35.50	24.2	274,433	0.01%
2021/06/15	125.3	35.68	102	35.83	35.85	23.3	272,484	0.01%	大買/大賣/
2021/06/11	219.2	36.19	266	36.56	36.15	-46.8	270,263	-0.02%	大買/大賣/
2021/06/10	64.4	35.77	44.3	35.83	36.15	20.1	268,228	0.01%
2021/06/09	349.5	35.82	118.2	35.85	36.10	231.3	265,669	0.09%	大買/大賣/鉅額交易
2021/06/08	109	37.32	45.3	37.46	37.20	63.7	262,412	0.02%	大買/
2021/06/07	187	37.60	480.3	37.54	37.30	-293.3	261,789	-0.11%	大買/大賣/鉅額交易
2021/06/04	219.3	38.79	43	38.75	38.05	176.3	259,522	0.07%	大買/鉅額交易
2021/06/03	533.5	39.07	453	39.09	38.80	80.5	258,118	0.03%	大買/大賣/
2021/06/02	481	38.20	486.9	38.86	39.50	-5.9	253,358	0.00%	大買/大賣/
2021/06/01	80	37.09	238.1	36.88	37.35	-158.1	245,349	-0.06%	大賣/鉅額交易
2021/05/31	271.1	37.99	351.8	38.11	36.95	-80.7	243,104	-0.03%	大買/大賣/
2021/05/28	271.5	36.78	415	36.72	36.55	-143.5	236,893	-0.06%	大買/大賣/鉅額交易
2021/05/27	60.1	34.89	55	35.10	34.60	5.1	230,730	0.00%
2021/05/26	283.8	34.12	318	34.50	34.85	-34.3	228,257	-0.02%	大買/大賣/
2021/05/25	371.1	34.83	81.2	34.95	34.45	289.9	225,749	0.13%	大買/鉅額交易
2021/05/24	178.2	35.64	92	35.55	35.50	86.2	222,323	0.04%	大買/
2021/05/21	255.2	35.42	252	35.66	36.20	3.2	219,566	0.00%	大買/大賣/
2021/05/20	374.5	36.20	238	36.05	35.15	136.5	213,451	0.06%	大買/大賣/鉅額交易
2021/05/19	360.4	37.52	158.5	37.49	37.80	201.9	206,899	0.10%	大買/大賣/鉅額交易
2021/05/18	12	34.10	64.5	34.47	34.80	-52.5	198,585	-0.03%
2021/05/17	102.4	32.17	610.1	32.52	31.65	-507.7	197,129	-0.26%	大買/大賣/鉅額交易
2021/05/14	560.5	35.84	170.5	35.40	34.85	390	190,893	0.20%	大買/大賣/鉅額交易
2021/05/13	817	36.26	754.4	37.13	36.60	62.6	183,571	0.03%	大買/大賣/
2021/05/12	350.1	39.25	195.7	39.85	38.35	154.5	174,735	0.09%	大買/大賣/鉅額交易
2021/05/11	661.1	44.27	582.4	43.42	42.00	78.7	163,160	0.05%	大買/大賣/
2021/05/10	197.5	43.64	590	43.95	45.00	-392.6	150,016	-0.26%	大買/大賣/鉅額交易
2021/05/07	248.2	40.67	505.3	40.54	41.20	-257.1	140,620	-0.18%	大買/大賣/鉅額交易
2021/05/06	646	40.89	736.9	40.93	41.00	-90.9	136,391	-0.07%	大買/大賣/
2021/05/05	158.3	39.20	404.5	39.14	39.25	-246.2	126,621	-0.19%	大買/大賣/鉅額交易
2021/05/04	282.5	35.85	297	35.98	36.25	-14.6	119,998	-0.01%	大買/大賣/
2021/05/03	302.1	39.63	324.6	39.44	38.55	-22.5	114,087	-0.02%	大買/大賣/
2021/04/29	128	39.57	185.5	39.61	39.30	-57.5	108,516	-0.05%	大買/大賣/
2021/04/28	163.8	38.39	585.3	38.51	38.20	-421.4	103,105	-0.41%	大買/大賣/鉅額交易
2021/04/27	149.9	39.27	176.6	39.33	39.10	-26.8	100,884	-0.03%	大買/大賣/
2021/04/26	370.1	39.32	301.5	39.61	40.00	68.6	97,370	0.07%	大買/大賣/
2021/04/23	455.3	38.29	337.5	38.20	38.10	117.8	93,376	0.13%	大買/大賣/鉅額交易
2021/04/22	316.6	40.65	448.8	40.36	38.90	-132.2	89,332	-0.15%	大買/大賣/鉅額交易
2021/04/21	268.3	38.61	270.4	38.60	38.50	-2.1	80,896	0.00%	大買/大賣/
2021/04/20	348.1	37.91	330.2	37.87	39.00	17.9	76,893	0.02%	大買/大賣/
2021/04/19	404.8	37.54	523.2	37.88	38.65	-118.4	70,469	-0.17%	大買/大賣/鉅額交易
2021/04/16	226.5	35.17	671.8	35.09	35.15	-445.3	64,352	-0.69%	大買/大賣/鉅額交易
2021/04/15	405.6	33.08	173.4	33.15	33.00	232.2	59,455	0.39%	大買/大賣/鉅額交易
2021/04/14	186.6	32.45	368.2	32.48	32.95	-181.6	55,086	-0.33%	大買/大賣/鉅額交易
2021/04/13	148.1	30.47	170.5	30.43	30.20	-22.4	48,794	-0.05%	大買/大賣/
2021/04/12	41.3	29.54	137.2	29.40	29.60	-95.9	48,382	-0.20%	大賣/
2021/04/09	83.7	27.93	51.2	27.89	27.95	32.5	46,327	0.07%
2021/04/08	27	27.91	175.3	27.85	28.15	-148.3	44,948	-0.33%	大賣/鉅額交易
2021/04/07	30	26.71	105.9	26.67	26.90	-75.9	42,611	-0.18%	大賣/
2021/04/06	24	25.85	43.7	25.90	25.95	-19.7	40,260	-0.05%
2021/04/01	2	25.90	38.2	25.90	25.80	-36.2	40,097	-0.09%
2021/03/31	16	25.89	45.7	25.83	25.90	-29.7	39,947	-0.07%
2021/03/30	0	0.00	45	25.65	25.80	-45	39,585	-0.11%
2021/03/29	18	25.51	103	25.48	25.55	-85	39,402	-0.22%	大賣/
2021/03/26	19	25.00	18.1	25.06	25.05	0.9	40,826	0.00%
2021/03/25	9	25.00	8.2	25.08	25.00	0.8	41,695	0.00%
2021/03/24	19	24.96	1.2	24.98	25.00	17.8	42,013	0.04%
2021/03/23	16.2	25.12	45.2	25.15	25.10	-29	42,212	-0.07%
2021/03/22	8	25.04	41.6	25.02	25.15	-33.6	42,480	-0.08%
2021/03/19	32.1	25.15	30	25.10	25.10	2.1	43,158	0.00%
2021/03/18	4.2	25.55	6	25.54	25.45	-1.8	44,172	0.00%
2021/03/17	2.8	25.55	12	25.58	25.65	-9.2	44,468	-0.02%
2021/03/16	24	25.44	16.2	25.51	25.50	7.8	44,736	0.02%
2021/03/15	6	25.62	1.3	25.77	25.65	4.7	44,645	0.01%
2021/03/12	0	0.00	67.5	25.83	25.90	-67.5	44,668	-0.15%
2021/03/11	4	25.88	82	25.84	25.80	-78	44,666	-0.17%
2021/03/10	27	25.76	49.9	25.74	25.75	-22.9	44,358	-0.05%
2021/03/09	14.4	25.63	175.2	25.65	25.70	-160.8	43,890	-0.37%	大賣/鉅額交易
2021/03/08	3.3	25.13	10	25.19	25.10	-6.7	42,839	-0.02%
2021/03/05	4.1	24.89	8.1	24.99	24.95	-4	42,590	-0.01%
2021/03/04	3.1	25.08	61.6	25.15	25.00	-58.5	43,371	-0.13%
2021/03/03	3.2	24.80	147.4	24.98	25.05	-144.3	43,077	-0.33%	大賣/鉅額交易
2021/03/02	6.8	24.71	26	24.88	24.65	-19.2	42,658	-0.04%
2021/02/26	42	24.87	8.2	24.85	24.75	33.8	43,040	0.08%
2021/02/25	2	25.23	66.2	25.21	25.30	-64.2	42,516	-0.15%
2021/02/24	30.2	25.05	18	25.03	25.05	12.2	42,546	0.03%
2021/02/23	18	25.26	160.6	25.28	25.30	-142.6	42,107	-0.34%	大賣/鉅額交易
2021/02/22	28.5	24.62	32	24.70	24.45	-3.5	41,215	-0.01%
2021/02/19	9.2	24.47	14.1	24.48	24.60	-4.9	41,145	-0.01%
2021/02/18	1	24.45	25.5	24.44	24.40	-24.5	41,183	-0.06%
2021/02/17	2	24.00	74.1	23.96	24.00	-72.1	41,006	-0.18%
2021/02/05	71.1	23.44	179.4	23.45	23.40	-108.3	40,664	-0.27%	大賣/鉅額交易
2021/02/04	27.5	23.35	1	23.50	23.20	26.5	40,971	0.06%
2021/02/03	124.2	23.55	69	23.60	23.65	55.2	41,657	0.13%	大買/
2021/02/02	6	23.43	80	23.70	23.80	-74	41,591	-0.18%
2021/02/01	0	0.00	7	23.20	23.20	-7	41,378	-0.02%
2021/01/29	14.2	23.15	1	23.50	22.95	13.2	41,230	0.03%
2021/01/28	82.1	23.25	68	23.35	23.30	14	40,840	0.03%
2021/01/27	20.7	23.77	0	0.00	23.55	20.7	40,381	0.05%
2021/01/26	6	23.74	2	23.85	23.70	4	40,242	0.01%
2021/01/25	77	23.88	35.2	23.85	23.95	41.8	40,005	0.10%
2021/01/22	35	23.31	9	23.43	23.65	26	39,966	0.07%
2021/01/21	0	0.00	6	23.68	23.60	-6	39,764	-0.02%
2021/01/20	57.2	23.63	53	23.66	23.45	4.2	39,561	0.01%
2021/01/19	14.2	24.26	3	24.28	24.30	11.2	38,843	0.03%
2021/01/18	31.2	24.27	5.5	24.21	24.25	25.7	38,668	0.07%
2021/01/15	36.3	25.00	7.2	24.93	24.90	29.1	38,199	0.08%
2021/01/14	17.5	25.55	75.2	25.30	25.30	-57.8	37,612	-0.15%
2021/01/13	10	25.26	25	25.35	25.55	-15	37,317	-0.04%
2021/01/12	27	25.35	12.8	25.31	25.30	14.2	36,889	0.04%
2021/01/11	5	25.75	7	25.74	25.90	-2	36,320	-0.01%
2021/01/08	26	25.82	34.1	25.87	26.00	-8.1	35,953	-0.02%
2021/01/07	5	25.41	44	25.46	25.70	-39	35,217	-0.11%
2021/01/06	134.3	26.14	15	25.93	25.50	119.3	34,533	0.35%	大買/鉅額交易
2021/01/05	45.5	26.00	334.4	25.88	26.00	-288.9	32,980	-0.88%	大賣/鉅額交易
2021/01/04	25	24.98	54.9	25.05	24.95	-29.9	30,159	-0.10%
2020/12/31	13.7	24.76	94.9	24.76	24.75	-81.2	29,624	-0.27%
2020/12/30	37.2	24.92	101.3	24.98	25.00	-64.1	29,359	-0.22%	大賣/
2020/12/29	34.2	24.55	116	24.50	24.65	-81.8	28,602	-0.29%	大賣/
2020/12/28	69.2	24.30	11	24.15	24.30	58.2	28,170	0.21%
2020/12/25	18.4	24.15	14	24.05	24.20	4.4	28,056	0.02%
2020/12/24	16	24.30	5	24.21	24.35	11	27,781	0.04%
2020/12/23	47	24.25	15	24.27	24.40	32	27,454	0.12%
2020/12/22	204	25.07	100	25.32	24.50	104	27,142	0.38%	大買/鉅額交易
2020/12/21	56.2	24.83	101	24.89	24.95	-44.8	25,565	-0.18%	大賣/
2020/12/18	18	24.21	2.5	24.26	24.45	15.5	24,615	0.06%
2020/12/17	15.1	24.14	13.1	24.19	24.40	2	24,236	0.01%
2020/12/16	7.3	24.47	16	24.50	24.40	-8.7	23,865	-0.04%
2020/12/15	38	24.62	8.1	24.88	24.35	29.9	23,610	0.13%
2020/12/14	94	24.44	202	24.71	24.65	-108	22,740	-0.47%	大賣/鉅額交易
2020/12/11	21	23.82	93.6	23.90	23.95	-72.6	21,317	-0.34%
2020/12/10	14.7	23.72	84.1	23.84	23.65	-69.3	20,885	-0.33%
2020/12/09	5	23.33	9	23.55	23.35	-4	20,218	-0.02%
2020/12/08	8	23.34	4.1	23.26	23.35	3.9	20,030	0.02%
2020/12/07	28	23.49	4.3	23.57	23.45	23.7	19,847	0.12%
2020/12/04	38	23.48	24.2	23.40	23.40	13.8	19,651	0.07%
2020/12/03	15	23.31	53	23.25	23.30	-38	19,406	-0.20%
2020/12/02	48	23.07	23.5	23.23	23.30	24.5	20,404	0.12%
2020/12/01	134.9	23.00	12	23.01	23.10	122.9	20,162	0.61%	大買/鉅額交易
2020/11/30	13	23.13	12.6	23.41	22.80	0.4	19,995	0.00%
2020/11/27	9	23.23	31.2	23.25	23.15	-22.2	18,928	-0.12%
2020/11/26	4	23.08	30	23.06	23.10	-26	18,492	-0.14%
2020/11/25	11	23.04	42.4	23.03	23.05	-31.4	18,399	-0.17%
2020/11/24	2	22.70	16	22.76	22.65	-14	17,746	-0.08%
2020/11/23	6	22.50	55.4	22.38	22.65	-49.4	17,443	-0.28%
2020/11/20	3	21.97	13	22.00	22.00	-10	17,026	-0.06%
2020/11/19	2	21.90	2	21.98	22.00	0	16,859	0.00%
2020/11/18	13	21.98	6	22.00	22.00	7	16,600	0.04%
2020/11/17	3	21.87	50	21.89	21.95	-47	16,340	-0.29%
2020/11/16	1.2	21.58	5	21.60	21.60	-3.8	16,113	-0.02%
2020/11/13	10	21.50	20	21.55	21.60	-10	15,839	-0.06%
2020/11/12	11	21.67	15.5	21.50	21.60	-4.5	15,773	-0.03%
2020/11/11	8	21.27	115	21.16	21.75	-107	15,491	-0.69%	大賣/鉅額交易
2020/11/10	0	0.00	15	20.78	20.80	-15	14,594	-0.10%
2020/11/09	0.2	20.65	9.2	20.66	20.70	-9	14,417	-0.06%
2020/11/05	1	20.65	0	0.00	20.70	1	14,392	0.01%
2020/11/04	0	0.00	1	20.55	20.65	-1	14,371	-0.01%
2020/11/03	2	20.58	3	20.55	20.60	-1	14,480	-0.01%
2020/11/02	0	0.00	7	20.40	20.50	-7	14,542	-0.05%
2020/10/30	5.9	20.24	2	20.25	20.30	3.9	14,557	0.03%
2020/10/29	1	20.40	0	0.00	20.40	1	14,346	0.01%
2020/10/28	1	20.60	2	20.60	20.55	-1	14,304	-0.01%
2020/10/27	1	20.60	1	20.65	20.70	0	14,307	0.00%
2020/10/26	0	0.00	5	20.62	20.70	-5	14,314	-0.03%
2020/10/23	120	20.50	10	20.50	20.50	110	14,272	0.77%	大買/鉅額交易
2020/10/22	1	20.50	0	0.00	20.55	1	14,417	0.01%
2020/10/21	0	0.00	1	20.55	20.55	-1	14,492	-0.01%
2020/10/20	1	20.60	1	20.60	20.70	0	14,576	0.00%
2020/10/19	2.2	20.60	8	20.55	20.60	-5.8	14,631	-0.04%
2020/10/15	13	20.48	0	0.00	20.40	13	15,031	0.09%
2020/10/14	0	0.00	2.1	20.62	20.70	-2.1	14,967	-0.01%
2020/10/13	1	20.40	11.6	20.49	20.55	-10.6	14,908	-0.07%
2020/10/12	1	20.60	0.5	20.50	20.50	0.5	14,960	0.00%
2020/10/08	0	0.00	16	20.65	20.65	-16	14,975	-0.11%
2020/10/07	1	20.70	3.5	20.73	20.65	-2.5	15,043	-0.02%
2020/10/06	5.3	20.70	8	20.74	20.75	-2.7	15,080	-0.02%
2020/10/05	1	20.60	0	0.00	20.60	1	15,039	0.01%
2020/09/30	2	20.55	2	20.65	20.45	0	15,236	0.00%
2020/09/29	2	20.68	7	20.69	20.60	-5	15,211	-0.03%
2020/09/28	1	20.40	12.4	20.36	20.45	-11.4	15,115	-0.08%
2020/09/25	9	20.12	11	20.19	20.15	-2	15,243	-0.01%
2020/09/24	38	20.04	1	20.05	20.00	37	15,222	0.24%
2020/09/23	1	20.60	2	20.40	20.55	-1	14,914	-0.01%
2020/09/22	15	20.65	2	20.75	20.60	13	14,860	0.09%
2020/09/21	2	20.75	3	20.77	20.70	-1	14,815	-0.01%
2020/09/18	0.9	20.70	0	0.00	20.70	0.9	14,911	0.01%
2020/09/17	1	21.00	1	21.00	20.90	0	14,746	0.00%
2020/09/16	2	20.88	6.1	20.90	21.00	-4.1	14,739	-0.03%
2020/09/15	6	20.89	16	20.90	20.95	-10	14,724	-0.07%
2020/09/14	0	0.00	8	20.93	20.95	-8	14,964	-0.05%
2020/09/11	0.7	20.90	3	20.97	20.95	-2.3	15,043	-0.02%
2020/09/10	1	20.90	42	20.90	20.90	-41	15,013	-0.27%
2020/09/09	5	20.89	21	20.85	21.00	-16	15,017	-0.11%
2020/09/08	6.1	20.97	3	20.95	20.90	3.1	15,019	0.02%
2020/09/07	38	20.99	62.3	20.74	21.00	-24.3	14,899	-0.16%
2020/09/04	5	20.05	2	20.05	20.00	3	13,899	0.02%
2020/09/03	5.1	20.10	13	20.10	20.15	-7.9	14,032	-0.06%
2020/09/02	3	20.00	3.2	20.05	20.10	-0.2	14,179	0.00%
2020/09/01	8.6	19.99	12	20.05	20.00	-3.4	14,396	-0.02%
2020/08/31	9.4	20.06	7.2	20.01	19.90	2.2	14,508	0.02%
2020/08/28	4.8	19.98	8	20.00	20.00	-3.2	14,600	-0.02%
2020/08/27	0.1	20.00	0	0.00	20.05	0.1	14,984	0.00%
2020/08/26	8	19.98	6	20.00	20.10	2	15,259	0.01%
2020/08/25	0	0.00	1.8	20.06	20.00	-1.8	15,411	-0.01%
2020/08/24	1	20.00	0	0.00	20.00	1	15,844	0.01%
2020/08/21	12	20.05	18	20.03	20.00	-6	16,099	-0.04%
2020/08/20	20	19.90	5.1	19.83	19.80	14.9	16,117	0.09%
2020/08/19	2	20.30	1	20.40	20.25	1	16,064	0.01%
2020/08/18	2	20.40	10.2	20.45	20.50	-8.2	16,055	-0.05%
2020/08/17	0	0.00	23	20.33	20.40	-23	16,161	-0.14%
2020/08/14	2.1	20.20	12	20.28	20.20	-9.9	16,160	-0.06%
2020/08/13	4.2	20.10	2	20.15	20.20	2.2	16,192	0.01%
2020/08/12	4	20.10	13	20.10	20.20	-9	16,315	-0.06%
2020/08/11	3	20.23	5	20.22	20.20	-2	16,326	-0.01%
2020/08/10	14	20.05	12	20.06	20.10	2	16,247	0.01%
2020/08/07	3	19.92	5	19.95	19.95	-2	16,363	-0.01%
2020/08/06	8	20.00	72.1	20.08	20.10	-64.1	16,366	-0.39%
2020/08/05	4	19.99	9.1	19.95	20.00	-5.1	16,394	-0.03%
2020/08/04	67	19.80	0	0.00	19.85	67	16,526	0.41%
2020/08/03	18	19.73	0	0.00	19.60	18	16,629	0.11%
2020/07/31	26	19.84	0	0.00	19.80	26	16,624	0.16%
2020/07/30	9	19.89	24.2	19.85	19.90	-15.2	16,671	-0.09%
2020/07/29	4	19.93	1	19.95	19.90	3	16,721	0.02%
2020/07/28	5	19.75	18	19.82	19.90	-13	16,998	-0.08%
2020/07/27	10	20.02	6	20.00	20.00	4	17,336	0.02%
2020/07/24	9	20.26	70	20.20	20.15	-61	17,451	-0.35%
2020/07/23	71	20.65	7	20.65	20.70	64	17,324	0.37%
2020/07/22	26	20.64	33	20.60	20.70	-7	17,399	-0.04%
2020/07/21	21	20.70	3	20.75	20.60	18	17,273	0.10%
2020/07/17	4	20.84	20.2	21.00	20.90	-16.2	17,222	-0.09%
2020/07/16	0	0.00	4	20.95	20.90	-4	17,505	-0.02%
2020/07/15	1	20.80	5	20.89	20.90	-4	17,527	-0.02%
2020/07/14	16	20.69	6	20.66	20.60	10	17,597	0.06%
2020/07/13	5	20.75	9	20.71	20.70	-4	17,830	-0.02%
2020/07/10	5	20.75	3	20.80	20.70	2	18,001	0.01%
2020/07/09	10	20.83	27	21.07	20.85	-17	18,053	-0.09%
2020/07/08	4	20.75	4	20.80	20.85	0	17,838	0.00%
2020/07/07	1	20.75	6	20.83	20.75	-5	17,815	-0.03%
2020/07/06	1.1	20.90	21	20.85	21.00	-19.9	17,801	-0.11%
2020/07/03	2	20.70	0	0.00	20.75	2	17,842	0.01%
2020/07/02	1	20.60	20	20.60	20.55	-19	17,945	-0.11%
2020/07/01	1	20.65	0	0.00	20.60	1	18,191	0.01%
2020/06/30	7.5	20.60	2.7	20.69	20.70	4.8	18,402	0.03%
2020/06/29	4	20.51	25	20.50	20.55	-21	18,530	-0.11%
2020/06/24	5	20.80	16	20.84	20.85	-11	18,641	-0.06%
2020/06/23	0	0.00	50.9	20.61	20.75	-50.9	18,762	-0.27%
2020/06/22	8	20.51	25.4	20.50	20.55	-17.4	18,823	-0.09%
2020/06/19	3	20.60	15	20.76	20.50	-12	19,009	-0.06%
2020/06/18	38	20.68	1	20.60	20.55	37	18,922	0.20%
2020/06/17	0	0.00	10	20.81	20.95	-10	18,994	-0.05%
2020/06/16	0	0.00	7.4	20.69	20.80	-7.4	19,673	-0.04%
2020/06/15	13	20.47	5	20.40	20.35	8	20,298	0.04%
2020/06/12	36.7	20.57	14	20.48	20.65	22.7	20,543	0.11%
2020/06/11	10	20.95	1	20.90	20.90	9	21,033	0.04%
2020/06/10	15	21.17	3	21.20	21.20	12	21,215	0.06%
2020/06/09	7	21.26	6	21.30	21.30	1	22,105	0.00%
2020/06/08	8	21.14	33	21.20	21.20	-25	22,332	-0.11%
2020/06/05	0.6	21.00	2.7	20.96	21.00	-2.2	22,282	-0.01%
2020/06/04	33.8	20.97	8.4	20.97	20.95	25.4	22,261	0.11%
2020/06/03	6	20.78	18	20.81	20.90	-12	22,329	-0.05%
2020/06/02	32.5	20.31	10	20.34	20.40	22.5	22,070	0.10%
2020/06/01	0	0.00	10	20.01	20.10	-10	21,824	-0.05%
2020/05/29	10	19.91	0.5	19.90	19.80	9.5	21,671	0.04%
2020/05/28	8	19.89	1	19.95	19.95	7	21,275	0.03%
2020/05/27	8	19.85	6	19.89	19.90	2	21,237	0.01%
2020/05/26	7	19.86	5	19.90	19.90	2	21,309	0.01%
2020/05/25	13	19.64	66	19.61	19.65	-53	21,322	-0.25%
2020/05/22	88	19.70	20	19.75	19.60	68	21,395	0.32%
2020/05/21	10	19.86	7	19.90	19.90	3	21,351	0.01%
2020/05/20	4	19.84	2	19.80	19.90	2	21,238	0.01%
2020/05/19	11	19.77	10	19.75	19.80	1	21,158	0.00%
2020/05/18	6	19.64	68	19.65	19.65	-62	21,021	-0.29%
2020/05/15	4.2	19.60	40	19.56	19.55	-35.8	20,988	-0.17%
2020/05/14	52	19.62	46.3	19.61	19.55	5.7	20,929	0.03%
2020/05/13	12	19.64	0	19.90	19.85	12	20,773	0.06%
2020/05/12	7	19.63	0	0.00	19.60	7	20,666	0.03%
2020/05/11	19	19.89	7.8	19.88	19.85	11.2	20,479	0.05%
2020/05/08	3	19.70	3	19.70	19.65	0	20,276	0.00%
2020/05/07	22	19.59	0	0.00	19.55	22	20,222	0.11%
2020/05/06	51	19.68	1	19.55	19.55	50	20,121	0.25%
2020/05/05	12	19.70	1	19.80	19.80	11	20,058	0.05%
2020/05/04	50	19.47	21	19.49	19.55	29	19,987	0.15%
2020/04/30	73	19.98	4	20.00	20.00	69	19,779	0.35%
2020/04/29	15	19.77	1	19.80	19.85	14	19,476	0.07%
2020/04/28	5	19.50	5	19.55	19.55	0	19,392	0.00%
2020/04/27	13	19.53	17	19.60	19.50	-4	19,817	-0.02%
2020/04/24	12	19.17	0	0.00	19.15	12	19,611	0.06%
2020/04/23	3.7	19.20	0	0.00	19.15	3.7	19,559	0.02%
2020/04/22	26	18.96	0	0.00	19.15	26	19,431	0.13%
2020/04/21	22.1	19.18	2	19.20	19.10	20.1	19,302	0.10%
2020/04/20	15.2	19.71	0.2	19.70	19.60	15	19,026	0.08%
2020/04/17	41	19.86	9	19.86	19.75	32	18,952	0.17%
2020/04/16	32	19.74	0.4	20.00	19.75	31.6	18,742	0.17%
2020/04/15	24	19.93	20	19.95	20.00	4	18,458	0.02%
2020/04/14	9	19.68	5	19.70	19.75	4	18,220	0.02%
2020/04/13	9	19.58	1	19.60	19.55	8	18,059	0.04%
2020/04/10	11	19.65	21.1	19.67	19.70	-10.1	18,024	-0.06%
2020/04/09	13	19.52	5	19.65	19.50	8	18,018	0.04%
2020/04/08	13	19.53	20	19.54	19.55	-7	17,889	-0.04%
2020/04/07	75	19.43	1.2	19.28	19.30	73.8	17,812	0.41%
2020/04/06	0.3	19.25	1	19.05	19.25	-0.7	17,823	0.00%
2020/04/01	7	18.86	3	18.95	18.80	4	17,534	0.02%
2020/03/31	15	18.98	5.4	19.07	18.95	9.6	17,223	0.06%
2020/03/30	4	19.01	1	19.00	19.00	3	16,956	0.02%
2020/03/27	5	19.41	3	19.47	19.40	2	16,707	0.01%
2020/03/26	27.2	19.47	39	19.43	19.55	-11.8	16,530	-0.07%
2020/03/25	11	19.36	8	19.39	19.40	3	16,647	0.02%
2020/03/24	16	19.17	5	19.35	19.05	11	16,370	0.07%
2020/03/23	14	18.95	0	0.00	18.90	14	16,187	0.09%
2020/03/20	17	19.35	3.2	19.44	19.80	13.8	16,059	0.09%
2020/03/19	82	18.47	33.5	18.67	18.60	48.5	15,358	0.32%
2020/03/18	29	19.39	2	19.45	19.30	27	14,776	0.18%
2020/03/17	40.1	19.57	52.1	19.51	19.50	-12	14,449	-0.08%
2020/03/16	19.5	20.09	70.2	20.09	20.00	-50.7	13,826	-0.37%
2020/03/13	107.1	20.07	74	20.03	20.20	33.1	13,439	0.25%	大買/
2020/03/12	73	21.50	67	21.46	21.40	6	12,375	0.05%
2020/03/11	30	22.23	3	22.28	22.35	27	11,961	0.23%
2020/03/10	6	22.27	12	22.33	22.35	-6	11,725	-0.05%
2020/03/09	58	22.51	0	0.00	22.40	58	11,569	0.50%
2020/03/06	19	22.86	3	22.95	22.90	16	11,174	0.14%
2020/03/05	0	0.00	2	23.28	23.30	-2	11,009	-0.02%
2020/03/04	2	23.10	19.1	23.09	23.20	-17.1	11,010	-0.16%
2020/03/03	3.8	22.93	0	0.00	23.00	3.8	10,953	0.03%
2020/03/02	27	22.79	2	22.88	22.90	25	10,887	0.23%
2020/02/27	4.7	22.88	5	22.95	23.00	-0.4	11,221	0.00%
2020/02/26	34	22.88	5.5	22.90	22.85	28.5	11,114	0.26%
2020/02/25	59	22.96	5	22.98	22.95	54	10,903	0.50%
2020/02/24	15	23.05	8	23.00	23.00	7	10,874	0.06%
2020/02/21	0	0.00	5.2	23.30	23.20	-5.2	10,749	-0.05%
2020/02/20	42	23.42	0	0.00	23.30	42	10,707	0.39%
2020/02/19	1.1	23.50	3	23.48	23.50	-1.9	10,671	-0.02%
2020/02/18	2.6	23.29	5	23.25	23.45	-2.4	10,670	-0.02%
2020/02/17	1	23.25	5	23.29	23.35	-4	10,690	-0.04%
2020/02/14	0	0.00	1	23.35	23.45	-1	10,802	-0.01%
2020/02/13	2	23.43	5.5	23.45	23.40	-3.5	10,797	-0.03%
2020/02/12	4.3	23.43	0	0.00	23.45	4.3	10,796	0.04%
2020/02/11	2	23.45	1	23.50	23.45	1	10,841	0.01%
2020/02/10	10.1	23.21	1	23.35	23.45	9.1	10,871	0.08%
2020/02/07	8	23.29	2.1	23.30	23.30	5.9	10,836	0.05%
2020/02/06	0.2	23.40	7	23.48	23.35	-6.9	10,952	-0.06%
2020/02/05	3	23.27	7	23.34	23.25	-4	10,959	-0.04%
2020/02/04	12	23.07	5	23.19	23.20	7	10,965	0.06%
2020/02/03	8.5	23.02	164	23.08	23.00	-155.5	10,969	-1.42%	大賣/鉅額交易
2020/01/31	6	23.29	13	23.20	23.10	-7	10,846	-0.06%
2020/01/30	35	23.31	40	23.41	23.00	-5	10,692	-0.05%
2020/01/20	0	0.00	6	24.05	24.05	-6	10,165	-0.06%
2020/01/17	2	24.00	7	24.02	24.05	-5	10,170	-0.05%
2020/01/16	0	0.00	3.9	23.95	24.00	-3.9	10,237	-0.04%
2020/01/15	0	0.00	3	24.00	24.05	-3	10,355	-0.03%
2020/01/14	7	23.99	3	23.95	24.05	4	10,383	0.04%
2020/01/13	1	23.95	2	23.98	24.00	-1	10,408	-0.01%
2020/01/10	1.2	23.71	0	0.00	23.85	1.2	10,386	0.01%
2020/01/09	11	23.65	4	23.69	23.75	7	10,491	0.07%
2020/01/08	8	23.57	10	23.55	23.55	-2	10,529	-0.02%
2020/01/07	1	23.80	2	23.80	23.70	-1	10,506	-0.01%
2020/01/06	0	0.00	3.2	23.86	23.80	-3.2	10,546	-0.03%
2020/01/03	5	24.02	11	24.09	24.10	-6	10,569	-0.06%
2020/01/02	3	24.00	14	24.01	24.00	-11	10,504	-0.10%
2019/12/31	4	23.98	13	24.05	23.90	-9	10,506	-0.09%
2019/12/30	1	23.95	25	24.02	24.00	-24	10,464	-0.23%
2019/12/27	0	0.00	4	23.85	23.95	-4	10,431	-0.04%
2019/12/26	1	23.85	0	0.00	23.90	1	10,447	0.01%
2019/12/25	7	23.86	6	23.90	23.80	1	10,690	0.01%
2019/12/24	0	0.00	1	23.75	23.85	-1	10,812	-0.01%
2019/12/23	0	0.00	17	23.87	23.90	-17	10,870	-0.16%
2019/12/20	0	0.00	12.2	23.77	23.65	-12.2	10,904	-0.11%
2019/12/19	21	23.70	0	0.00	23.70	21	10,685	0.20%
2019/12/18	6	23.70	4	23.73	23.90	2	10,752	0.02%
2019/12/17	0.2	23.65	1	23.60	23.80	-0.8	10,822	-0.01%
2019/12/16	5	23.60	11	23.60	23.50	-6	10,728	-0.06%
2019/12/13	0	0.00	14.1	23.68	23.70	-14.1	10,773	-0.13%
2019/12/12	2	23.55	2	23.50	23.45	0	10,737	0.00%
2019/12/11	6	23.50	0	0.00	23.50	6	10,665	0.06%
2019/12/10	9	23.40	0	0.00	23.45	9	10,710	0.08%
2019/12/09	0	0.00	1	23.40	23.40	-1	10,814	-0.01%
2019/12/06	1	23.30	2.7	23.36	23.40	-1.7	10,905	-0.02%
2019/12/05	1	23.45	2	23.40	23.45	-1	10,886	-0.01%
2019/12/04	0	0.00	3	23.45	23.60	-3	10,920	-0.03%
2019/12/03	1	23.50	10	23.50	23.55	-9	11,008	-0.08%
2019/12/02	0.1	23.40	6	23.35	23.40	-5.9	11,148	-0.05%
2019/11/29	2.4	23.40	2	23.43	23.40	0.4	11,182	0.00%
2019/11/28	0	0.00	2	23.70	23.70	-2	11,172	-0.02%
2019/11/27	0	0.00	7	23.60	23.65	-7	11,239	-0.06%
2019/11/26	2	23.50	7	23.62	23.55	-5	11,346	-0.04%
2019/11/25	0	0.00	0.3	23.45	23.45	-0.3	10,939	0.00%
2019/11/22	0	0.00	2	23.33	23.45	-2	11,323	-0.02%
2019/11/21	5	23.35	3	23.27	23.40	2	11,514	0.02%
2019/11/20	1	23.30	0	0.00	23.50	1	11,524	0.01%
2019/11/19	0	0.00	11	23.40	23.50	-11	11,642	-0.09%
2019/11/18	1	23.25	1.7	23.32	23.45	-0.7	11,723	-0.01%
2019/11/15	13	23.38	0	0.00	23.20	13	11,831	0.11%
2019/11/14	20	23.23	11	23.20	23.20	9	11,932	0.08%
2019/11/13	3	23.58	0	0.00	23.35	3	12,086	0.02%
2019/11/12	3	23.65	0	0.00	23.80	3	12,080	0.02%
2019/11/11	0.5	23.75	2	23.73	23.80	-1.5	12,181	-0.01%
2019/11/08	1	23.80	0	0.00	23.80	1	12,219	0.01%
2019/11/07	1.8	23.65	7	23.72	23.75	-5.2	12,289	-0.04%
2019/11/06	0.1	23.65	4	23.65	23.65	-3.9	12,316	-0.03%
2019/11/05	7	23.71	21	23.73	23.80	-14	12,484	-0.11%
2019/11/04	2	23.53	6	23.55	23.60	-4	12,458	-0.03%
2019/11/01	0	0.00	17.5	23.51	23.55	-17.5	12,566	-0.14%
2019/10/31	0	0.00	7	23.55	23.45	-7	12,741	-0.05%
2019/10/30	2	23.43	3	23.45	23.50	-1	12,806	-0.01%
2019/10/29	1	23.30	30.1	23.37	23.40	-29.1	12,823	-0.23%
2019/10/28	2	23.35	1	23.45	23.35	1	12,809	0.01%
2019/10/25	1	23.45	10	23.30	23.45	-9	12,833	-0.07%
2019/10/24	4.6	23.44	12	23.45	23.50	-7.4	12,894	-0.06%
2019/10/23	20	23.25	4	23.35	23.40	16	13,192	0.12%
2019/10/22	2	23.33	1	23.40	23.40	1	13,318	0.01%
2019/10/21	0	0.00	3	23.23	23.30	-3	13,338	-0.02%
2019/10/18	1.1	23.25	2	23.20	23.25	-0.9	13,356	-0.01%
2019/10/17	1	23.20	7	23.24	23.25	-6	13,417	-0.04%
2019/10/15	0	0.00	0.7	23.15	23.20	-0.7	13,239	0.00%
2019/10/14	0	0.00	25	23.07	23.15	-25	13,301	-0.19%
2019/10/09	4	22.93	0	0.00	22.90	4	13,266	0.03%
2019/10/08	0	0.00	3	23.12	23.05	-3	13,235	-0.02%
2019/10/07	1.2	22.91	17	22.95	22.95	-15.8	13,179	-0.12%
2019/10/04	13	22.85	0	0.00	22.85	13	13,171	0.10%
2019/10/03	17	22.86	1	22.90	22.85	16	13,123	0.12%
2019/10/02	4	22.96	0	0.00	22.95	4	12,990	0.03%
2019/10/01	18	22.98	1	23.00	23.05	17	12,942	0.13%
2019/09/27	6	23.02	0	0.00	23.00	6	12,707	0.05%
2019/09/26	11	23.10	0	0.00	23.10	11	12,630	0.09%
2019/09/25	11	23.05	0.1	23.15	23.10	10.9	12,697	0.09%
2019/09/24	9	23.14	2	23.15	23.20	7	12,609	0.06%
2019/09/23	4	23.18	0	0.00	23.15	4	12,599	0.03%
2019/09/19	6.1	23.13	0	0.00	23.20	6.1	12,561	0.05%
2019/09/18	8	23.22	0.2	23.30	23.20	7.8	12,587	0.06%
2019/09/17	7	23.30	0	0.00	23.20	7	12,564	0.06%
2019/09/16	11	23.55	3	23.58	23.55	8	12,689	0.06%
2019/09/12	0	0.00	5	23.60	23.50	-5	12,835	-0.04%
2019/09/11	3	23.45	7	23.46	23.50	-4	12,980	-0.03%
2019/09/10	6	23.34	1	23.25	23.35	5	12,971	0.04%
2019/09/09	6	23.20	0	0.00	23.20	6	12,914	0.05%
2019/09/06	4	23.06	0.7	23.20	23.15	3.3	12,996	0.03%
2019/09/05	5.1	23.14	4	23.05	23.15	1.1	13,021	0.01%
2019/09/04	2	23.00	0	23.15	23.00	2	12,955	0.02%
2019/09/03	9.5	23.10	0	0.00	23.00	9.5	12,843	0.07%
2019/09/02	0	0.00	35.1	23.10	23.20	-35.1	12,828	-0.27%
2019/08/30	14.5	23.02	0	0.00	23.15	14.5	12,884	0.11%
2019/08/29	6.8	22.99	0	0.00	22.95	6.8	12,872	0.05%
2019/08/28	17	22.87	0	0.00	23.10	17	12,854	0.13%
2019/08/27	14	22.92	0.4	23.00	22.85	13.6	12,773	0.11%
2019/08/26	21	22.94	0	0.00	22.95	21	12,402	0.17%
2019/08/23	2	23.03	0	0.00	23.15	2	12,373	0.02%
2019/08/22	7	23.04	0	0.00	23.15	7	12,445	0.06%
2019/08/21	6	23.04	2.1	23.05	23.05	3.9	13,992	0.03%
2019/08/20	82	23.12	0	0.00	23.05	82	13,989	0.59%
2019/08/19	10	23.08	1	23.10	23.05	9	13,908	0.06%
2019/08/16	15	23.10	0	0.00	23.10	15	13,853	0.11%
2019/08/15	17	23.06	0	0.00	23.05	17	13,779	0.12%
2019/08/14	8.7	23.26	0	23.30	23.20	8.7	13,920	0.06%
2019/08/13	8	23.28	0	0.00	23.25	8	13,911	0.06%
2019/08/12	10	23.36	1	23.35	23.30	9	14,019	0.06%
2019/08/08	2	23.38	0	0.00	23.40	2	14,175	0.01%
2019/08/07	12	23.37	0	0.00	23.30	12	14,400	0.08%
2019/08/06	18	23.31	2	23.50	23.50	16	14,661	0.11%
2019/08/05	1	23.45	0	0.00	23.50	1	14,687	0.01%
2019/08/02	50	23.56	1	23.60	23.65	49	14,594	0.34%
2019/08/01	38	23.87	1	23.90	23.80	37	14,550	0.25%
2019/07/31	10	24.05	0	0.00	24.00	10	14,448	0.07%
2019/07/30	1	24.05	14.4	24.10	24.10	-13.4	14,440	-0.09%
2019/07/29	7	24.14	3	24.18	24.15	4	14,547	0.03%
2019/07/26	6	24.13	3.5	24.14	24.20	2.5	14,535	0.02%
2019/07/25	58.1	24.25	5	24.25	24.10	53.1	14,505	0.37%
2019/07/24	66	24.95	13.8	24.99	25.00	52.2	14,326	0.36%
2019/07/23	23	24.90	4	24.94	24.90	19	14,132	0.13%
2019/07/22	78	24.99	26	24.99	24.90	52	14,026	0.37%
2019/07/19	0	0.00	5	24.92	24.90	-5	13,965	-0.04%
2019/07/18	2	24.75	0	0.00	24.70	2	13,861	0.01%
2019/07/16	2	24.65	1	24.70	24.85	1	13,779	0.01%
2019/07/15	0	0.00	1.1	24.79	24.70	-1.1	13,655	-0.01%
2019/07/12	1	24.65	0	0.00	24.80	1	13,652	0.01%
2019/07/11	0	0.00	1	24.90	24.80	-1	13,683	-0.01%
2019/07/10	0	0.00	13	24.78	24.85	-13	13,770	-0.09%
2019/07/09	3	24.65	0	0.00	24.65	3	13,778	0.02%
2019/07/05	2	24.58	0	0.00	24.70	2	13,767	0.01%
2019/07/04	1	24.60	3.1	24.63	24.65	-2.1	13,901	-0.02%
2019/07/03	1	24.65	0	0.00	24.70	1	13,966	0.01%
2019/07/02	5	24.70	0	0.00	24.60	5	13,975	0.04%
2019/07/01	0	0.00	2.5	24.81	24.85	-2.5	13,884	-0.02%
2019/06/28	10	25.00	2	24.95	24.95	8	13,995	0.06%
2019/06/27	0	0.00	10	25.00	24.90	-10	14,032	-0.07%
2019/06/26	0	0.00	2	24.95	24.90	-2	13,918	-0.01%
2019/06/25	0	0.00	1	24.90	25.00	-1	13,937	-0.01%
2019/06/24	0	0.00	4	24.95	25.00	-4	13,859	-0.03%
2019/06/21	0	0.00	2	24.80	25.00	-2	13,775	-0.01%
2019/06/20	0	0.00	3	24.70	24.80	-3	13,502	-0.02%
2019/06/19	0	0.00	10	24.85	24.95	-10	13,299	-0.08%
2019/06/18	0	0.00	7.4	24.56	24.60	-7.4	13,071	-0.06%
2019/06/17	1	24.50	10	24.50	24.55	-9	12,981	-0.07%
2019/06/14	0.1	24.45	6	24.56	24.50	-5.9	12,936	-0.05%
2019/06/13	0	0.00	8	24.49	24.45	-8	12,841	-0.06%
2019/06/11	0	0.00	3	24.45	24.40	-3	13,005	-0.02%
2019/06/10	0	0.00	1	24.50	24.50	-1	13,039	-0.01%
2019/06/06	0	0.00	2	24.35	24.35	-2	13,073	-0.02%
2019/06/05	0	0.00	0	24.25	24.20	0	13,065	0.00%
2019/06/04	5	24.10	0	0.00	24.20	5	13,046	0.04%
2019/05/30	7	24.09	0	0.00	24.10	7	13,450	0.05%
2019/05/29	3	24.20	0	0.00	24.10	3	13,529	0.02%
2019/05/28	3	24.30	0	0.00	24.30	3	13,551	0.02%
2019/05/27	0	0.00	2	24.25	24.30	-2	12,083	-0.02%
2019/05/24	0	0.00	3	24.40	24.40	-3	12,096	-0.02%
2019/05/23	14	24.32	3	24.40	24.45	11	12,125	0.09%
2019/05/22	6.4	24.22	0	0.00	24.45	6.4	12,132	0.05%
2019/05/21	1	24.40	6	24.64	24.65	-5	12,129	-0.04%
2019/05/20	1	24.15	1	24.30	24.20	0	11,940	0.00%
2019/05/17	2	24.05	1	24.10	24.00	1	11,873	0.01%
2019/05/16	9	24.01	0	0.00	24.00	9	11,768	0.08%
2019/05/15	6	24.12	0	0.00	24.00	6	11,656	0.05%
2019/05/14	35	24.19	0	0.00	24.10	35	11,518	0.30%
2019/05/13	23	24.51	1	24.55	24.45	22	11,229	0.20%
2019/05/10	9	24.60	1	24.75	24.55	8	11,347	0.07%
2019/05/09	17	24.78	1	24.80	24.70	16	11,508	0.14%
2019/05/07	7	25.04	2	25.10	25.10	5	11,414	0.04%
2019/05/06	5	24.92	1	25.05	25.00	4	11,607	0.03%
2019/05/03	2	24.95	6	25.06	25.10	-4	11,565	-0.03%
2019/05/02	0	0.00	20.1	25.00	24.90	-20.1	11,588	-0.17%
2019/04/30	6	24.92	0	0.00	24.95	6	11,626	0.05%
2019/04/29	1	25.05	15	25.05	25.10	-14	11,591	-0.12%
2019/04/26	0.3	25.00	0	0.00	25.10	0.3	11,687	0.00%
2019/04/25	3	25.07	13	25.05	25.00	-10	11,761	-0.09%
2019/04/24	5.3	25.05	1	25.05	25.10	4.3	11,798	0.04%
2019/04/23	0	0.00	5	25.13	25.15	-5	12,062	-0.04%
2019/04/22	2	25.05	12.6	25.09	25.10	-10.6	12,158	-0.09%
2019/04/19	1.1	25.15	7	25.08	25.20	-5.9	12,358	-0.05%
2019/04/18	6	25.08	1	25.15	25.10	5	12,581	0.04%
2019/04/17	0.5	25.15	18.2	25.18	25.25	-17.7	12,962	-0.14%
2019/04/16	0	0.00	16	25.20	25.20	-16	13,024	-0.12%
2019/04/15	4	25.14	3	25.15	25.05	1	13,145	0.01%
2019/04/12	1	25.10	6.1	25.12	25.20	-5.1	13,221	-0.04%
2019/04/11	0.1	25.05	0	0.00	25.05	0.1	13,233	0.00%
2019/04/10	4.5	25.10	1.2	25.14	25.25	3.2	13,263	0.02%
2019/04/09	1.5	25.00	7	25.11	25.10	-5.5	13,266	-0.04%
2019/04/08	0.6	25.00	4	25.00	25.10	-3.4	13,319	-0.03%
2019/04/03	1	25.00	9	24.99	25.00	-8	13,244	-0.06%
2019/04/02	32	24.92	0	0.00	24.90	32	13,375	0.24%
2019/04/01	1.1	25.04	4.1	25.15	25.00	-3	13,234	-0.02%
2019/03/29	0	0.00	14	25.14	25.30	-14	13,053	-0.11%
2019/03/28	0	0.00	12	25.00	25.00	-12	13,059	-0.09%
2019/03/27	1	25.00	10.9	25.02	25.05	-9.9	13,055	-0.08%
2019/03/26	1	24.95	4	24.99	25.00	-3	13,204	-0.02%
2019/03/25	0.1	24.90	0	0.00	24.85	0.1	13,264	0.00%
2019/03/21	0	0.00	4	25.03	25.00	-4	13,325	-0.03%
2019/03/19	5	24.85	3	25.00	24.85	2	13,675	0.01%
2019/03/18	0	0.00	5	25.05	25.05	-5	13,701	-0.04%
2019/03/15	10	24.90	10	25.00	25.05	0	13,706	0.00%
2019/03/14	15	24.80	0	0.00	24.75	15	13,559	0.11%
2019/03/13	3	24.83	1	24.86	25.00	2	13,605	0.01%
2019/03/12	1	25.00	4	25.08	25.10	-3	13,619	-0.02%
2019/03/11	4.2	24.76	1	24.80	24.70	3.2	13,845	0.02%
2019/03/08	24	24.77	0	0.00	24.75	24	13,833	0.17%
2019/03/07	24	24.92	0	0.00	24.95	24	14,144	0.17%
2019/03/06	10.5	25.09	11	25.10	25.15	-0.5	14,054	0.00%
2019/03/05	0	0.00	8	25.26	25.40	-8	14,086	-0.06%
2019/03/04	1	25.20	18	25.29	25.35	-17	14,212	-0.12%
2019/02/27	0	0.00	26.5	25.44	25.50	-26.5	14,199	-0.19%
2019/02/26	6.2	25.33	3.6	25.46	25.50	2.6	14,093	0.02%
2019/02/25	1	25.25	40	25.31	25.30	-39	13,895	-0.28%
2019/02/22	0.3	25.15	50	25.20	25.25	-49.7	13,888	-0.36%
2019/02/21	10	25.15	0	0.00	25.25	10	13,834	0.07%
2019/02/20	3.7	25.09	12	25.20	25.20	-8.3	13,861	-0.06%
2019/02/19	2	25.00	12	25.00	25.00	-10	13,870	-0.07%
2019/02/18	0	0.00	2	25.20	25.15	-2	13,953	-0.01%
2019/02/15	0	0.00	4	25.20	25.20	-4	14,131	-0.03%
2019/02/14	2	25.28	8.5	25.45	25.20	-6.5	14,201	-0.05%
2019/02/13	0	0.00	40	25.46	25.50	-40	14,135	-0.28%
2019/02/12	1	25.40	5	25.40	25.45	-4	14,021	-0.03%
2019/02/11	1	25.30	1	25.30	25.25	0	13,978	0.00%
2019/01/30	0.5	25.30	4	25.44	25.45	-3.5	13,914	-0.03%
2019/01/29	2	25.35	6	25.32	25.35	-4	13,765	-0.03%
2019/01/28	0	0.00	4	25.30	25.35	-4	13,811	-0.03%
2019/01/25	0	0.00	22.7	25.29	25.35	-22.7	13,917	-0.16%
2019/01/24	5	25.05	3	25.05	25.10	2	13,742	0.01%
2019/01/23	14	25.05	2	25.03	25.05	12	13,915	0.09%
2019/01/22	2	25.00	1	25.00	25.05	1	14,070	0.01%
2019/01/21	1	25.00	11	25.00	25.05	-10	14,024	-0.07%
2019/01/18	2	24.90	8	24.99	25.00	-6	14,007	-0.04%
2019/01/17	1	24.75	9	24.88	25.00	-8	14,079	-0.06%
2019/01/16	1	24.80	5.7	24.94	24.95	-4.7	14,393	-0.03%
2019/01/15	0	0.00	1	24.90	25.00	-1	14,467	-0.01%
2019/01/14	5	24.90	5	24.91	24.90	0	14,258	0.00%
2019/01/11	0	0.00	8	24.91	24.90	-8	14,314	-0.06%
2019/01/10	1	24.80	1	24.90	24.90	0	14,253	0.00%
2019/01/09	0	0.00	36	24.83	24.95	-36	14,168	-0.25%
2019/01/08	0	0.00	12.2	24.49	24.50	-12.2	14,036	-0.09%
2019/01/07	5	24.40	17	24.33	24.45	-12	14,206	-0.08%
2019/01/04	0	0.00	0.5	24.15	24.20	-0.5	14,380	0.00%
2019/01/03	0.3	24.10	0	0.00	24.15	0.3	15,220	0.00%
2019/01/02	2.8	23.96	1	24.00	24.00	1.8	15,526	0.01%
2018/12/28	0	24.10	63	24.12	24.25	-63	15,614	-0.40%
2018/12/27	10	23.95	0	0.00	23.95	10	15,728	0.06%
2018/12/25	33	23.77	0	0.00	23.80	33	15,970	0.21%
2018/12/24	5	24.00	2	24.10	24.15	3	16,006	0.02%
2018/12/21	0	0.00	9.4	24.20	24.20	-9.4	16,676	-0.06%
2018/12/20	0	0.00	32	24.25	24.30	-32	16,677	-0.19%
2018/12/19	0	0.00	11	24.20	24.30	-11	16,861	-0.07%
2018/12/18	12	24.00	0	0.00	24.05	12	16,938	0.07%
2018/12/17	0	0.00	18.4	24.02	24.05	-18.4	17,173	-0.11%
2018/12/14	11	24.00	0	0.00	24.15	11	17,267	0.06%
2018/12/13	0	0.00	2.2	24.39	24.30	-2.2	17,334	-0.01%
2018/12/10	15	23.80	0	0.00	23.80	15	17,241	0.09%
2018/12/07	0	0.00	1	24.00	23.90	-1	17,418	-0.01%
2018/12/06	2	24.00	0	0.00	23.95	2	17,525	0.01%
2018/12/05	2	24.25	1	24.25	24.25	1	17,589	0.01%
2018/12/04	0	0.00	9	24.34	24.45	-9	17,615	-0.05%
2018/12/03	0	0.00	10	24.20	24.25	-10	17,446	-0.06%
2018/11/30	1	24.00	27	24.04	24.00	-26	17,538	-0.15%
2018/11/29	0	0.00	1	24.00	23.85	-1	17,283	-0.01%
2018/11/28	10.7	23.67	0	0.00	23.85	10.7	17,175	0.06%
2018/11/27	32	23.66	1	23.70	23.65	31	17,067	0.18%
2018/11/26	7.3	23.80	4.2	23.84	23.95	3.2	16,983	0.02%
2018/11/23	5.6	23.87	2.1	24.00	23.85	3.5	16,869	0.02%
2018/11/22	11	24.05	0	24.05	24.05	11	16,945	0.06%
2018/11/21	6	24.06	1.1	24.10	24.05	5	17,109	0.03%
2018/11/20	1.5	24.33	0	0.00	24.25	1.5	17,085	0.01%
2018/11/19	0	0.00	5.2	24.55	24.50	-5.2	17,164	-0.03%
2018/11/16	0	0.00	1.2	24.35	24.45	-1.2	17,297	-0.01%
2018/11/15	2	23.95	0	0.00	24.10	2	17,675	0.01%
2018/11/14	10	24.00	0	24.10	24.10	10	17,803	0.06%
2018/11/13	6	24.01	0	0.00	24.25	6	17,761	0.03%
2018/11/12	2	24.15	0	0.00	24.25	2	17,710	0.01%
2018/11/09	5.9	24.38	5	24.35	24.25	0.9	17,871	0.01%
2018/11/08	0	0.00	26	24.55	24.70	-26	18,425	-0.14%
2018/11/07	0	0.00	23	24.49	24.50	-23	18,640	-0.12%
2018/11/05	0	0.00	4.3	24.20	24.35	-4.3	18,497	-0.02%
2018/11/02	7	23.88	2	24.15	24.15	5	18,420	0.03%
2018/11/01	12	23.99	0	0.00	24.05	12	18,370	0.07%
2018/10/31	40	23.95	0	0.00	24.40	40	18,356	0.22%
2018/10/30	1	24.10	19.2	24.09	24.15	-18.2	18,183	-0.10%
2018/10/29	0	0.00	10	23.75	23.75	-10	18,013	-0.06%
2018/10/26	8.2	23.65	5	23.73	23.65	3.2	18,157	0.02%
2018/10/25	11	23.59	21	23.65	23.75	-10	18,193	-0.05%
2018/10/24	22	23.76	3.5	23.83	23.70	18.5	18,250	0.10%
2018/10/23	13.2	24.02	2	24.03	24.15	11.2	18,150	0.06%
2018/10/22	10	24.21	0	0.00	24.15	10	18,345	0.05%
2018/10/19	4	24.05	3	24.33	24.30	1	19,115	0.01%
2018/10/18	2	24.15	0	0.00	24.25	2	19,532	0.01%
2018/10/17	1.5	24.33	0	0.00	24.15	1.5	20,042	0.01%
2018/10/16	0	0.00	9	24.33	24.45	-9	20,047	-0.04%
2018/10/15	29	24.14	0	0.00	24.05	29	19,874	0.15%
2018/10/12	4	24.19	9.2	24.44	24.50	-5.2	19,699	-0.03%
2018/10/11	64.5	24.10	36	24.28	24.20	28.5	19,466	0.15%
2018/10/09	4	25.25	21	25.44	25.35	-17	18,594	-0.09%
2018/10/08	2	25.25	10	25.29	25.25	-8	18,261	-0.04%
2018/10/05	38	25.04	3	25.03	25.10	35	18,143	0.19%
2018/10/04	3	25.18	0	0.00	25.40	3	17,992	0.02%
2018/10/03	0	0.00	39	25.46	25.45	-39	17,849	-0.22%
2018/10/02	6	25.15	1	25.25	25.20	5	17,636	0.03%
2018/10/01	1	25.45	9	25.55	25.50	-8	17,469	-0.05%
2018/09/28	3	25.40	24	25.47	25.50	-21	17,346	-0.12%
2018/09/27	0	0.00	5	25.41	25.45	-5	16,943	-0.03%
2018/09/26	0	0.00	5.1	25.44	25.45	-5.1	16,810	-0.03%
2018/09/25	1	25.35	24.1	25.39	25.35	-23.1	16,673	-0.14%
2018/09/21	1	25.10	13.1	25.16	25.25	-12.1	16,545	-0.07%
2018/09/20	6	24.97	0	0.00	25.00	6	16,361	0.04%
2018/09/19	8	25.00	16	25.00	25.10	-8	16,357	-0.05%
2018/09/18	1	25.00	7	24.86	25.00	-6	16,396	-0.04%
2018/09/17	0	0.00	1	24.45	24.50	-1	16,171	-0.01%
2018/09/14	6	24.55	10	24.50	24.45	-4	16,245	-0.02%
2018/09/13	9	24.43	1.2	24.45	24.45	7.8	16,259	0.05%
2018/09/12	10	24.30	1	24.35	24.30	9	16,122	0.06%
2018/09/11	4.7	24.39	0.1	24.55	24.55	4.7	16,089	0.03%
2018/09/10	16	24.51	0	0.00	24.60	16	16,129	0.10%
2018/09/07	6	24.65	0	0.00	24.70	6	16,402	0.04%
2018/09/06	5.1	24.90	5	24.95	24.80	0.1	16,464	0.00%
2018/09/05	11	24.70	0	0.00	24.65	11	16,381	0.07%
2018/09/04	0	0.00	3	24.93	24.95	-3	16,351	-0.02%
2018/09/03	9	24.81	10	24.78	24.85	-1	16,381	-0.01%
2018/08/31	1.3	25.03	0.1	25.10	25.15	1.2	16,311	0.01%
2018/08/30	0	0.00	34.1	25.26	25.25	-34.1	16,306	-0.21%
2018/08/29	0	0.00	2	25.38	25.45	-2	16,325	-0.01%
2018/08/28	0	0.00	19.3	25.37	25.50	-19.3	16,458	-0.12%
2018/08/27	1	25.20	10	25.10	25.30	-9	16,795	-0.05%
2018/08/24	0	0.00	5	25.40	25.25	-5	17,001	-0.03%
2018/08/23	0	0.00	8	25.43	25.50	-8	17,559	-0.05%
2018/08/22	12	25.34	24.4	25.30	25.30	-12.4	17,578	-0.07%
2018/08/21	0	0.00	9	25.00	25.00	-9	17,100	-0.05%
2018/08/20	0.7	24.80	5	24.95	24.95	-4.3	16,914	-0.03%
2018/08/17	6	24.85	4	24.90	24.65	2	16,776	0.01%
2018/08/16	1	24.95	12.7	24.92	24.90	-11.7	16,711	-0.07%
2018/08/15	0	0.00	6.2	24.95	24.75	-6.2	16,584	-0.04%
2018/08/14	1.1	24.71	24	24.89	24.95	-22.9	16,044	-0.14%
2018/08/13	2	24.50	1	24.40	24.35	1	15,698	0.01%
2018/08/08	0	0.00	20.1	24.90	24.95	-20.1	15,462	-0.13%
2018/08/07	0.2	24.75	3	24.90	24.90	-2.8	15,356	-0.02%
2018/08/06	5	24.90	13.1	24.77	24.90	-8.1	15,283	-0.05%
2018/08/03	0	0.00	5.1	24.70	24.75	-5.1	15,211	-0.03%
2018/08/02	0	0.00	135	24.79	24.65	-135	15,227	-0.89%	大賣/鉅額交易
2018/08/01	7	24.88	1	24.95	24.95	6	15,059	0.04%
2018/07/31	0	0.00	15.2	24.89	25.00	-15.2	14,917	-0.10%
2018/07/30	0	0.00	13	24.80	24.80	-13	14,675	-0.09%
2018/07/27	5	24.60	33.6	24.62	24.65	-28.6	14,454	-0.20%
2018/07/26	4	24.41	47	24.59	24.65	-43	14,269	-0.30%
2018/07/25	22	24.78	44	24.81	24.80	-22	13,646	-0.16%
2018/07/24	5	24.75	48	24.73	24.75	-43	13,215	-0.33%
2018/07/23	1	24.20	25	24.20	24.25	-24	12,709	-0.19%
2018/07/20	0	0.00	6	24.24	24.25	-6	12,691	-0.05%
2018/07/19	0	0.00	19	24.17	24.20	-19	12,702	-0.15%
2018/07/18	0	0.00	13	24.01	24.10	-13	12,705	-0.10%
2018/07/17	1	23.90	0	0.00	24.00	1	12,655	0.01%
2018/07/16	0	0.00	3	23.95	23.90	-3	12,680	-0.02%
2018/07/13	0	0.00	8	23.86	23.90	-8	12,783	-0.06%
2018/07/12	0	0.00	8	23.78	23.80	-8	12,811	-0.06%
2018/07/10	0	0.00	1	23.65	23.65	-1	12,831	-0.01%
2018/07/09	0	0.00	5	23.55	23.60	-5	12,876	-0.04%
2018/07/06	0	0.00	2	23.43	23.50	-2	12,956	-0.02%
2018/07/05	0	0.00	10	23.42	23.45	-10	13,002	-0.08%
2018/07/04	0	0.00	12	23.45	23.50	-12	13,204	-0.09%
2018/07/03	10	23.35	0	0.00	23.25	10	13,391	0.07%
2018/07/02	11	23.40	0	0.00	23.25	11	13,425	0.08%
2018/06/29	6	23.33	15	23.48	23.70	-9	13,367	-0.07%
2018/06/28	16.7	23.22	1	23.30	23.25	15.7	13,245	0.12%
2018/06/27	17.1	23.29	1	23.30	23.25	16.1	13,223	0.12%
2018/06/26	0.3	23.40	1	23.40	23.40	-0.7	13,269	-0.01%
2018/06/25	3	23.47	1	23.45	23.40	2	13,264	0.02%
2018/06/22	2	23.65	0	0.00	23.70	2	13,210	0.02%
2018/06/21	7.9	23.62	3.6	23.65	23.65	4.4	13,257	0.03%
2018/06/20	2	23.70	2	23.70	23.80	0	13,457	0.00%
2018/06/19	10	23.47	1.2	23.50	23.40	8.8	13,396	0.07%
2018/06/15	8.1	23.67	1	23.65	23.65	7.1	13,211	0.05%
2018/06/14	3	23.80	5	23.76	23.70	-2	12,912	-0.02%
2018/06/13	2	24.08	1.1	24.10	24.05	1	12,729	0.01%
2018/06/12	0	0.00	16	24.02	24.15	-16	13,129	-0.12%
2018/06/11	0	0.00	1	24.05	24.10	-1	13,066	-0.01%
2018/06/08	0.6	24.25	4	24.40	24.40	-3.4	13,066	-0.03%
2018/06/07	0	0.00	15	24.36	24.40	-15	13,272	-0.11%
2018/06/06	10	24.24	9	24.24	24.25	1	13,178	0.01%
2018/06/05	0	0.00	11	24.26	24.30	-11	13,165	-0.08%
2018/06/04	2	24.10	49	24.02	24.20	-47	13,052	-0.36%
2018/06/01	51	23.75	1,018.4	23.60	23.75	-967.4	12,778	-7.57%	大賣/鉅額交易
2018/05/31	10	23.35	42	23.54	23.60	-32	12,562	-0.25%
2018/05/30	37	23.23	0.5	23.40	23.20	36.5	12,337	0.30%
2018/05/29	5	23.35	4.6	23.40	23.40	0.4	12,372	0.00%
2018/05/28	1	23.40	25.7	23.40	23.40	-24.7	12,633	-0.20%
2018/05/25	0	0.00	1	23.35	23.35	-1	12,812	-0.01%
2018/05/24	9	23.30	0	0.00	23.25	9	12,910	0.07%
2018/05/23	11	23.30	3.4	23.43	23.20	7.6	13,186	0.06%
2018/05/22	420	23.30	6	23.36	23.30	414	13,363	3.10%	大買/鉅額交易
2018/05/21	1	23.45	0	0.00	23.40	1	13,704	0.01%
2018/05/18	3	23.38	2.2	23.35	23.40	0.8	13,892	0.01%
2018/05/17	450	23.35	0	0.00	23.35	450	14,238	3.16%	大買/鉅額交易
2018/05/16	0	0.00	5	23.44	23.50	-5	14,391	-0.03%
2018/05/15	161	23.35	0	0.00	23.35	161	14,759	1.09%	大買/鉅額交易
2018/05/14	1	23.50	0.3	23.50	23.50	0.7	15,330	0.00%
2018/05/11	11.1	23.51	1.3	23.54	23.55	9.8	15,526	0.06%
2018/05/10	2	23.48	4	23.49	23.45	-2	15,555	-0.01%
2018/05/09	4	23.36	2	23.43	23.45	2	15,548	0.01%
2018/05/08	4	23.38	10	23.25	23.40	-6	15,676	-0.04%
2018/05/07	0	0.00	0.3	23.30	23.25	-0.3	15,800	0.00%
2018/05/04	4	23.28	0	0.00	23.25	4	15,907	0.03%
2018/05/03	15	23.29	11	23.30	23.25	4	15,970	0.03%
2018/05/02	14.2	23.78	3.7	23.75	23.65	10.5	16,037	0.07%
2018/04/30	11	23.44	0.6	23.55	23.50	10.4	15,952	0.06%
2018/04/27	4	23.28	6	23.38	23.40	-2	15,873	-0.01%
2018/04/26	7.8	23.34	1	23.25	23.35	6.8	15,951	0.04%
2018/04/25	6	23.30	0	0.00	23.40	6	15,937	0.04%
2018/04/24	9.1	23.41	0	0.00	23.30	9.1	16,006	0.06%
2018/04/23	0	0.00	2.2	23.41	23.60	-2.2	16,067	-0.01%
2018/04/19	3	23.70	3	23.60	23.70	0	16,118	0.00%
2018/04/18	32	23.38	0	0.00	23.40	32	16,275	0.20%
2018/04/17	11.5	23.32	21	23.45	23.30	-9.5	16,402	-0.06%
2018/04/16	7	23.47	8	23.46	23.45	-1	16,610	-0.01%
2018/04/13	15	23.50	2	23.55	23.45	13	16,896	0.08%
2018/04/12	6.1	23.46	0	0.00	23.60	6.1	17,352	0.03%
2018/04/11	11	23.64	0.1	23.70	23.60	10.9	17,553	0.06%
2018/04/10	24	23.58	2.1	23.65	23.75	21.9	17,768	0.12%
2018/04/09	17.1	23.54	88	23.53	23.80	-70.9	17,899	-0.40%
2018/04/03	32	23.40	0	0.00	23.35	32	17,720	0.18%
2018/04/02	18	23.54	0	0.00	23.50	18	17,670	0.10%
2018/03/31	2	23.50	3	23.48	23.45	-1	17,721	-0.01%
2018/03/30	87	23.50	4.1	23.44	23.50	82.9	17,898	0.46%
2018/03/29	27	23.25	61	23.25	23.20	-34	17,851	-0.19%
2018/03/28	23	23.44	66	23.45	23.40	-43	17,584	-0.24%
2018/03/27	67	23.55	4	23.55	23.55	63	17,637	0.36%
2018/03/26	7	23.33	10	23.35	23.45	-3	17,596	-0.02%
2018/03/23	36	23.53	34	23.65	23.50	2	17,539	0.01%
2018/03/22	2.6	23.81	33	23.80	23.85	-30.4	17,424	-0.17%
2018/03/21	68	23.80	0	0.00	23.75	68	17,370	0.39%
2018/03/20	4	23.75	0	0.00	23.75	4	17,601	0.02%
2018/03/19	3	23.73	68.2	23.80	23.90	-65.2	17,683	-0.37%
2018/03/16	83	23.70	0	23.85	23.70	83	17,796	0.47%
2018/03/15	7.5	23.82	0	24.05	23.75	7.5	17,447	0.04%
2018/03/14	9	23.82	0	0.00	23.85	9	17,442	0.05%
2018/03/13	3	23.70	2	23.65	23.85	1	17,434	0.01%
2018/03/12	14	23.65	2	23.73	23.70	12	17,215	0.07%
2018/03/09	68.1	23.55	5.5	23.57	23.60	62.6	17,252	0.36%
2018/03/08	19.2	23.52	1	23.60	23.50	18.1	17,209	0.11%
2018/03/07	8	23.56	0	0.00	23.50	8	17,120	0.05%
2018/03/06	4	23.68	0	0.00	23.70	4	16,947	0.02%
2018/03/05	17	23.57	21	23.65	23.60	-4	17,210	-0.02%
2018/03/02	42.9	23.97	0	0.00	23.95	42.9	16,891	0.25%
2018/03/01	6.3	24.15	13	24.32	24.40	-6.7	16,605	-0.04%
2018/02/27	13	24.22	1.1	24.20	24.10	11.9	16,290	0.07%
2018/02/26	2	24.30	7	24.32	24.20	-5	16,060	-0.03%
2018/02/23	2.3	24.46	1	24.50	24.50	1.3	15,938	0.01%
2018/02/22	1.5	24.27	0	0.00	24.30	1.5	15,768	0.01%
2018/02/21	10	23.83	2	24.20	24.50	8	15,556	0.05%
2018/02/12	8	23.70	2	23.75	23.65	6	15,225	0.04%
2018/02/09	12	23.55	1	23.60	23.75	11	15,056	0.07%
2018/02/08	38	23.81	5	23.88	23.75	33	14,842	0.22%
2018/02/07	25	23.84	3	23.92	23.60	22	14,770	0.15%
2018/02/06	41	23.79	5	23.71	23.60	36	14,412	0.25%
2018/02/05	8.1	24.56	1	24.70	24.50	7.1	13,818	0.05%
2018/02/01	1	24.90	66	24.90	24.85	-65	13,554	-0.48%
2018/01/31	4.2	24.88	3	24.88	24.90	1.2	13,507	0.01%
2018/01/30	66.2	25.15	6	25.16	24.90	60.2	13,336	0.45%
2018/01/29	0	0.00	3	25.13	25.15	-3	13,171	-0.02%
2018/01/26	1	25.10	1	25.10	25.10	0	13,022	0.00%
2018/01/25	0	0.00	8.2	25.02	25.10	-8.2	12,946	-0.06%
2018/01/24	6.8	24.86	78.1	24.80	25.00	-71.3	12,803	-0.56%
2018/01/23	66	25.05	0	0.00	25.00	66	12,763	0.52%
2018/01/22	1	25.10	2	25.10	25.05	-1	12,770	-0.01%
2018/01/19	2	25.00	9	25.09	25.10	-7	12,628	-0.06%
2018/01/18	16	25.18	1	25.25	25.15	15	12,544	0.12%
2018/01/17	0	0.00	8	25.17	25.15	-8	12,405	-0.06%
2018/01/16	8	25.10	4.1	25.10	25.20	3.9	12,241	0.03%
2018/01/15	3	25.13	13	25.07	25.10	-10	12,149	-0.08%
2018/01/12	0	0.00	3	25.35	25.35	-3	12,011	-0.02%
2018/01/11	1	25.25	7	25.26	25.30	-6	11,740	-0.05%
2018/01/10	11	25.25	1	25.30	25.30	10	11,594	0.09%
2018/01/09	4.1	25.15	8.6	25.15	25.25	-4.5	11,310	-0.04%
2018/01/08	28	25.13	83.1	25.29	25.25	-55.1	11,124	-0.50%
2018/01/05	1	24.95	40.2	24.90	24.95	-39.2	10,659	-0.37%
2018/01/04	37	24.90	13	24.92	24.80	24	10,430	0.23%
2018/01/03	5	24.85	52	24.83	24.90	-47	10,285	-0.46%
2018/01/02	1.1	24.69	11	24.70	24.70	-9.9	9,954	-0.10%