中鋼 (2002)-日茂券商分點個股進出

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
19.90
漲跌
▼0.05
漲幅
-0.25%
成交量
29,340張
產業
上市鋼鐵類股
3600人加入追蹤

立即追蹤
本地時間:14:30(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－日茂券商分點個股進出

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

日茂券商分點個股進出
日茂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
2024/12/20	7	19.86	0.3	19.95	19.90	6.7	23,334	0.03%
2024/12/19	1	20.00	10	20.00	19.95	-9	23,147	-0.04%
2024/12/18	7	20.06	0	0.00	20.05	7	24,044	0.03%
2024/12/17	159	20.05	0	20.10	20.00	159	24,054	0.66%	大買/鉅額交易
2024/12/16	23	20.05	15	20.00	20.25	8	24,007	0.03%
2024/12/13	5	20.27	7	20.27	20.25	-2	23,804	-0.01%
2024/12/12	15	20.61	0	0.00	20.50	15	23,691	0.06%
2024/12/11	10	20.81	12	20.77	20.80	-2	23,666	-0.01%
2024/12/10	15	21.05	0.5	21.05	21.00	14.5	23,769	0.06%
2024/12/09	0	0.00	2	21.10	21.00	-2	23,825	-0.01%
2024/12/06	0	0.00	6.3	21.30	21.15	-6.3	23,988	-0.03%
2024/12/05	7	21.31	0	0.00	21.20	7	24,141	0.03%
2024/12/04	0	0.00	14	21.55	21.65	-14	24,261	-0.06%
2024/12/03	0	0.00	2	21.40	21.55	-2	24,766	-0.01%
2024/12/02	4	21.25	0.1	21.20	21.20	3.9	24,857	0.02%
2024/11/29	15	21.38	0	0.00	21.20	15	24,772	0.06%
2024/11/28	1	21.80	0	0.00	21.75	1	24,934	0.00%
2024/11/27	6	21.84	50	22.10	21.75	-44	24,886	-0.18%
2024/11/26	0.1	22.15	0	0.00	22.10	0.1	24,740	0.00%
2024/11/25	16	22.39	2	22.33	22.30	14	24,804	0.06%
2024/11/21	43	22.15	2.1	22.15	22.05	40.9	24,478	0.17%
2024/11/20	3	22.28	0	0.00	22.30	3	24,592	0.01%
2024/11/19	0.1	22.35	0	0.00	22.35	0.1	24,593	0.00%
2024/11/18	50	22.15	2	22.45	22.45	48	24,658	0.19%
2024/11/15	26	22.27	0	0.00	22.05	26	24,873	0.10%
2024/11/14	3	22.15	0	0.00	22.25	3	25,002	0.01%
2024/11/13	13	22.27	1.1	22.25	22.45	12	25,290	0.05%
2024/11/12	57	22.65	0	0.00	22.30	57	25,805	0.22%
2024/11/11	23	23.10	0	0.00	23.20	23	25,493	0.09%
2024/11/08	0	0.00	7	23.29	23.25	-7	25,462	-0.03%
2024/11/07	5	23.35	21	23.30	23.15	-16	25,731	-0.06%
2024/11/06	0	0.00	0.3	23.00	23.10	-0.3	25,544	0.00%
2024/11/05	0	0.00	0	22.80	22.90	0	25,543	0.00%
2024/11/04	0	0.00	7.9	22.69	22.70	-7.9	26,036	-0.03%
2024/11/01	1	22.40	4	22.65	22.70	-3	26,717	-0.01%
2024/10/30	1	22.45	0	22.50	22.50	1	26,626	0.00%
2024/10/29	6	22.43	4	22.45	22.60	2	26,654	0.01%
2024/10/28	4	22.65	9.7	22.71	22.75	-5.7	26,694	-0.02%
2024/10/25	8.1	22.50	0	0.00	22.55	8.1	26,804	0.03%
2024/10/24	5	22.29	2	22.25	22.25	3	26,874	0.01%
2024/10/23	3	22.35	0	0.00	22.30	3	27,323	0.01%
2024/10/22	0.1	22.40	0	0.00	22.40	0.1	27,432	0.00%
2024/10/21	0	0.00	0	22.65	22.60	0	27,599	0.00%
2024/10/18	0	0.00	115.5	22.94	22.95	-115.5	27,653	-0.42%	大賣/鉅額交易
2024/10/17	7	22.46	0	0.00	22.45	7	27,700	0.03%
2024/10/16	122	22.26	0.1	22.30	22.15	121.9	27,611	0.44%	大買/鉅額交易
2024/10/15	1	22.35	0	0.00	22.35	1	27,507	0.00%
2024/10/14	6.1	22.48	1	22.35	22.35	5.1	27,429	0.02%
2024/10/11	65	22.88	8.7	22.75	22.70	56.3	27,485	0.20%
2024/10/09	10	22.94	0	0.00	22.70	10	27,634	0.04%
2024/10/08	7	23.70	5	23.80	23.70	2	27,432	0.01%
2024/10/07	0	0.00	39.1	23.79	23.80	-39.1	26,949	-0.15%
2024/10/04	0	0.00	7.1	23.73	23.70	-7.1	26,499	-0.03%
2024/10/01	1.1	23.25	0	0.00	23.35	1.1	25,472	0.00%
2024/09/30	3	23.23	12.7	23.38	23.15	-9.7	25,370	-0.04%
2024/09/27	9	22.75	29	22.69	23.10	-20	24,303	-0.08%
2024/09/26	0	0.00	0.6	21.75	21.75	-0.6	23,112	0.00%
2024/09/25	0	0.00	7	21.84	21.85	-7	23,053	-0.03%
2024/09/23	0	0.00	5	21.15	21.25	-5	22,814	-0.02%
2024/09/20	10	21.25	0	0.00	21.15	10	23,212	0.04%
2024/09/19	4	21.23	0	0.00	21.30	4	22,407	0.02%
2024/09/18	0	0.00	1.2	21.59	21.60	-1.2	22,463	-0.01%
2024/09/16	0	0.00	11.2	21.46	21.40	-11.2	23,348	-0.05%
2024/09/13	6.2	20.78	1	21.10	21.05	5.2	23,460	0.02%
2024/09/12	0	0.00	2.1	20.67	20.65	-2.1	23,543	-0.01%
2024/09/11	1.1	20.16	7	20.15	20.20	-6	23,559	-0.03%
2024/09/10	51	20.49	0.1	20.55	20.40	50.9	23,380	0.22%
2024/09/09	1	20.55	0	0.00	20.55	1	23,487	0.00%
2024/09/06	2	20.93	0	0.00	21.05	2	23,560	0.01%
2024/09/05	6	21.10	2	21.10	21.10	4	23,635	0.02%
2024/09/04	47	21.13	50	21.15	21.20	-3	24,124	-0.01%
2024/09/03	1	21.90	0	0.00	21.90	1	23,823	0.00%
2024/09/02	1	22.10	0	0.00	22.10	1	23,987	0.00%
2024/08/30	3	22.33	1	22.30	22.25	2	24,273	0.01%
2024/08/29	0.3	22.30	0	0.00	22.30	0.3	24,221	0.00%
2024/08/28	13	22.34	0	22.35	22.35	13	24,472	0.05%
2024/08/27	21	22.25	0.1	22.35	22.40	20.9	25,318	0.08%
2024/08/26	0	0.00	0.3	22.30	22.35	-0.3	25,617	0.00%
2024/08/23	1	22.15	0	0.00	22.15	1	26,030	0.00%
2024/08/22	5	22.25	9	22.26	22.30	-4	26,224	-0.02%
2024/08/21	0.1	22.05	0	0.00	21.95	0.1	26,560	0.00%
2024/08/20	26	21.95	0	0.00	21.95	26	26,813	0.10%
2024/08/19	4	22.05	14.2	22.02	22.00	-10.2	27,256	-0.04%
2024/08/16	1	22.30	0	0.00	22.30	1	27,498	0.00%
2024/08/15	9	22.63	0	22.50	22.30	9	27,289	0.03%
2024/08/14	20	22.75	3	22.82	22.70	17	27,141	0.06%
2024/08/13	11	22.15	0	0.00	22.10	11	26,556	0.04%
2024/08/12	1	22.30	15	22.55	22.25	-14	26,913	-0.05%
2024/08/09	3	22.30	1	22.40	22.30	2	27,033	0.01%
2024/08/08	0	0.00	15	22.10	22.10	-15	26,735	-0.06%
2024/08/07	0	0.00	10	22.25	22.30	-10	26,724	-0.04%
2024/08/06	22	21.96	0	0.00	22.10	22	26,574	0.08%
2024/08/05	20	22.04	12	21.75	21.95	8	26,095	0.03%
2024/08/02	7	22.91	0	0.00	23.00	7	25,629	0.03%
2024/08/01	100	23.20	0	0.00	23.15	100	25,433	0.39%
2024/07/30	205	23.00	1	23.00	23.10	204	25,532	0.80%	大買/鉅額交易
2024/07/29	1.2	22.90	0	0.00	22.90	1.2	25,433	0.00%
2024/07/26	5	22.88	0	0.00	22.90	5	25,570	0.02%
2024/07/23	11	23.15	13	23.20	23.15	-2	25,346	-0.01%
2024/07/22	13.2	23.06	0	0.00	23.10	13.2	25,325	0.05%
2024/07/19	5.8	23.26	0	0.00	23.35	5.8	25,081	0.02%
2024/07/18	0	0.00	8.5	23.50	23.50	-8.5	24,908	-0.03%
2024/07/17	2	23.30	13	23.32	23.35	-11	24,757	-0.04%
2024/07/16	3	23.17	0	0.00	23.10	3	24,911	0.01%
2024/07/15	11	23.39	111	23.26	23.40	-100	25,196	-0.40%	大賣/
2024/07/12	2	23.10	11	23.15	23.10	-9	25,468	-0.04%
2024/07/11	3	23.05	0	0.00	23.05	3	25,540	0.01%
2024/07/10	132	23.05	0.4	23.10	23.05	131.6	25,617	0.51%	大買/鉅額交易
2024/07/09	2	23.28	1	23.20	23.20	1	25,670	0.00%
2024/07/05	2	23.50	0	0.00	23.55	2	26,036	0.01%
2024/07/04	0	0.00	6.2	23.37	23.50	-6.2	26,608	-0.02%
2024/07/03	5.2	23.10	5.5	23.05	23.10	-0.3	28,092	0.00%
2024/07/02	6	23.03	0	0.00	23.00	6	28,571	0.02%
2024/07/01	4	23.08	4	23.10	23.05	0	29,012	0.00%
2024/06/28	14	23.15	0	0.00	23.10	14	29,125	0.05%
2024/06/27	16	23.08	0	0.00	23.05	16	28,944	0.06%
2024/06/26	36.1	23.19	0	0.00	23.05	36.1	28,715	0.13%
2024/06/25	10.1	23.25	40	23.25	23.30	-29.9	28,236	-0.11%
2024/06/21	2	23.78	6	23.75	23.60	-4	27,922	-0.01%
2024/06/20	2	23.75	0	0.00	23.70	2	26,929	0.01%
2024/06/19	0	0.00	20	23.50	23.50	-20	26,735	-0.07%
2024/06/18	8	23.48	0	0.00	23.40	8	26,662	0.03%
2024/06/17	2	23.45	0	0.00	23.45	2	26,699	0.01%
2024/06/14	49.1	23.29	0	0.00	23.25	49.1	26,750	0.18%
2024/06/13	33	23.33	0	0.00	23.30	33	26,786	0.12%
2024/06/12	7.1	23.35	0	0.00	23.30	7.1	26,796	0.03%
2024/06/11	3	23.43	1	23.50	23.35	2	26,722	0.01%
2024/06/07	4	23.56	0	0.00	23.70	4	26,389	0.02%
2024/06/06	63.2	23.57	19	23.58	23.50	44.2	26,157	0.17%
2024/06/05	26	23.60	6.1	23.61	23.55	19.9	25,865	0.08%
2024/06/04	12	23.67	0	0.00	23.60	12	25,876	0.05%
2024/06/03	40	23.75	0.6	23.85	23.80	39.4	25,801	0.15%
2024/05/31	38	23.76	0	0.00	23.75	38	25,771	0.15%
2024/05/30	43	23.87	0	0.00	23.85	43	25,130	0.17%
2024/05/29	32	24.00	0	0.00	23.95	32	25,086	0.13%
2024/05/28	6	24.10	0	0.00	24.20	6	24,969	0.02%
2024/05/27	53.1	23.96	1	23.95	23.90	52.1	25,149	0.21%
2024/05/24	7	24.06	0	0.00	24.00	7	24,931	0.03%
2024/05/23	16	24.27	0	0.00	24.15	16	24,638	0.06%
2024/05/22	9	24.64	0.1	24.70	24.60	8.9	24,097	0.04%
2024/05/21	0.1	24.95	1	25.10	24.90	-1	23,503	0.00%
2024/05/20	0.3	25.15	12.6	25.11	25.25	-12.3	23,399	-0.05%
2024/05/17	5	25.10	0	25.05	25.05	5	23,172	0.02%
2024/05/16	6	25.05	8.4	25.08	25.15	-2.4	23,279	-0.01%
2024/05/15	3.5	24.90	0	0.00	24.75	3.5	22,889	0.02%
2024/05/14	0.1	25.00	0	0.00	25.00	0.1	22,969	0.00%
2024/05/13	0	0.00	1.2	24.92	24.85	-1.2	22,959	-0.01%
2024/05/09	9	24.70	0	0.00	24.60	9	22,874	0.04%
2024/05/08	1	24.65	0	0.00	24.75	1	22,990	0.00%
2024/05/06	1	25.10	7	25.09	25.10	-6	22,774	-0.03%
2024/05/03	3	25.12	2	25.10	24.95	1	22,734	0.00%
2024/05/02	0.1	24.95	0	0.00	24.95	0.1	22,550	0.00%
2024/04/30	0	0.00	4.1	25.00	24.85	-4.1	22,573	-0.02%
2024/04/29	0	0.00	2	24.83	25.00	-2	22,531	-0.01%
2024/04/26	2.2	24.62	0	0.00	24.55	2.2	22,361	0.01%
2024/04/25	1	24.55	0.2	24.60	24.55	0.9	22,522	0.00%
2024/04/24	2	24.75	0.2	24.80	24.75	1.9	22,584	0.01%
2024/04/23	10	24.85	11	25.00	24.85	-1	22,958	0.00%
2024/04/22	0	0.00	6	24.64	24.70	-6	23,079	-0.03%
2024/04/19	3	24.44	0	0.00	24.45	3	22,843	0.01%
2024/04/18	4	24.73	7.3	24.80	24.80	-3.3	22,443	-0.01%
2024/04/17	12	24.37	9	24.31	24.45	3	22,124	0.01%
2024/04/16	11	24.25	0	0.00	24.25	11	21,924	0.05%
2024/04/15	4	24.70	19.3	24.73	24.55	-15.3	21,955	-0.07%
2024/04/12	15.1	24.92	0	0.00	24.85	15.1	21,603	0.07%
2024/04/11	11.4	25.37	9	25.31	25.30	2.4	21,411	0.01%
2024/04/10	6	26.00	6.4	25.73	25.60	-0.4	21,174	0.00%
2024/04/09	22.5	26.00	41	25.82	26.05	-18.6	20,756	-0.09%
2024/04/08	11.4	24.94	8	24.91	25.00	3.4	19,149	0.02%
2024/04/03	1.3	24.53	15.4	24.57	24.65	-14.1	18,646	-0.08%
2024/04/02	12	24.17	2.8	24.23	24.30	9.2	18,076	0.05%
2024/04/01	1	24.00	0	0.00	24.00	1	18,022	0.01%
2024/03/29	7	23.95	2	23.95	23.90	5	18,075	0.03%
2024/03/28	5	23.85	0.2	23.90	23.80	4.8	18,183	0.03%
2024/03/27	0	23.95	0	0.00	23.90	0	18,448	0.00%
2024/03/26	0	0.00	8	23.90	24.00	-8	18,659	-0.04%
2024/03/25	0.7	23.85	0	0.00	23.85	0.7	19,003	0.00%
2024/03/22	0	0.00	0.2	23.95	23.95	-0.2	19,488	0.00%
2024/03/21	1	23.80	46	23.75	23.85	-45	20,422	-0.22%
2024/03/20	11	23.56	0	0.00	23.50	11	21,978	0.05%
2024/03/19	14.2	23.68	0	0.00	23.65	14.2	22,295	0.06%
2024/03/18	9	23.70	2	23.60	23.70	7	22,698	0.03%
2024/03/15	0	24.00	0	0.00	23.85	0	22,887	0.00%
2024/03/14	0	24.05	0	0.00	24.05	0	23,135	0.00%
2024/03/13	36	23.90	0	0.00	23.95	36	23,130	0.16%
2024/03/12	17	24.12	2	24.08	24.15	15	22,921	0.07%
2024/03/11	13	24.04	12	24.00	24.05	1	23,083	0.00%
2024/03/08	26	23.98	5	23.90	24.10	21	23,355	0.09%
2024/03/07	6	23.93	2	23.90	23.95	4	23,599	0.02%
2024/03/06	15	24.05	0.5	24.10	24.05	14.5	24,137	0.06%
2024/03/05	1	24.05	2.4	24.10	24.05	-1.4	25,743	-0.01%
2024/03/04	18	24.14	50.5	24.10	24.20	-32.5	26,527	-0.12%
2024/03/01	12	24.42	12	24.35	24.45	0	27,266	0.00%
2024/02/29	3	24.60	1	24.55	24.60	2	27,983	0.01%
2024/02/27	6	24.64	0	0.00	24.65	6	28,695	0.02%
2024/02/26	21.1	24.95	4	24.90	24.90	17.1	29,191	0.06%
2024/02/23	0	0.00	4.8	25.05	25.00	-4.8	29,768	-0.02%
2024/02/22	0	0.00	3.5	25.24	25.15	-3.5	30,494	-0.01%
2024/02/21	1	25.20	1	25.20	25.25	0	30,630	0.00%
2024/02/19	0	0.00	7	25.12	25.40	-7	31,056	-0.02%
2024/02/16	9	24.95	20.9	24.89	24.90	-11.9	31,421	-0.04%
2024/02/15	15	24.60	10	24.65	24.60	5	31,562	0.02%
2024/02/05	14	24.95	0	0.00	24.85	14	31,422	0.04%
2024/02/02	2	25.15	0	0.00	25.15	2	31,452	0.01%
2024/02/01	0.5	25.25	2.1	25.18	25.25	-1.7	31,600	-0.01%
2024/01/31	5	25.00	0	0.00	25.15	5	31,838	0.02%
2024/01/30	22	25.11	0	0.00	25.05	22	31,894	0.07%
2024/01/29	0	0.00	2	25.48	25.45	-2	32,286	-0.01%
2024/01/26	0.4	25.25	0	0.00	25.25	0.4	32,375	0.00%
2024/01/23	2	24.80	8	24.75	24.80	-6	32,402	-0.02%
2024/01/22	15	24.80	0	0.00	24.75	15	32,302	0.05%
2024/01/19	22	24.65	0	0.00	24.65	22	32,342	0.07%
2024/01/18	3	24.95	2	24.80	24.80	1	32,343	0.00%
2024/01/17	3.4	25.04	0	0.00	24.80	3.4	32,692	0.01%
2024/01/16	4	25.38	1	25.35	25.20	3	32,521	0.01%
2024/01/15	0.1	25.90	0	0.00	25.80	0.1	32,397	0.00%
2024/01/12	0.1	25.85	5	25.85	25.80	-4.9	32,977	-0.01%
2024/01/10	10.4	25.90	0	25.95	25.85	10.3	34,221	0.03%
2024/01/09	2	26.05	0	0.00	26.00	2	34,423	0.01%
2024/01/08	2	26.60	1	26.70	26.50	1	34,277	0.00%
2024/01/04	0	0.00	20	26.60	26.70	-20	34,474	-0.06%
2024/01/03	3	26.57	0	0.00	26.70	3	34,778	0.01%
2023/12/29	0	0.00	2	26.90	27.00	-2	34,911	-0.01%
2023/12/28	11	26.90	5	26.98	27.00	6	35,276	0.02%
2023/12/27	0	0.00	4	26.91	26.90	-4	35,434	-0.01%
2023/12/26	5	26.80	5	26.80	26.90	0	35,611	0.00%
2023/12/25	5	26.80	0.2	26.80	26.85	4.8	36,045	0.01%
2023/12/22	0	0.00	2.1	26.61	26.75	-2.1	36,644	-0.01%
2023/12/21	3	26.50	20	26.45	26.60	-17	36,500	-0.05%
2023/12/20	15	26.57	0.2	26.60	26.55	14.8	36,266	0.04%
2023/12/19	36.5	26.44	2	26.63	26.65	34.5	35,930	0.10%
2023/12/18	38	26.78	14.1	26.83	26.65	23.9	35,758	0.07%
2023/12/15	23	26.23	41	26.16	26.45	-18	34,745	-0.05%
2023/12/14	17	25.32	1	25.45	25.40	16	33,085	0.05%
2023/12/13	14	25.11	0	0.00	25.15	14	32,610	0.04%
2023/12/12	7	25.49	1	25.50	25.45	6	32,687	0.02%
2023/12/11	44.6	25.53	58	25.76	25.70	-13.4	32,312	-0.04%
2023/12/08	5	25.90	1.6	25.97	26.10	3.5	31,727	0.01%
2023/12/07	0	0.00	4.4	26.10	26.05	-4.4	31,646	-0.01%
2023/12/06	0	0.00	0	26.20	26.25	0	31,648	0.00%
2023/12/05	0	0.00	10	26.00	26.10	-10	31,527	-0.03%
2023/12/04	0	0.00	0	25.95	26.05	0	31,330	0.00%
2023/12/01	11	25.85	3	26.00	26.00	8	30,872	0.03%
2023/11/30	0	0.00	3	26.15	26.20	-3	30,075	-0.01%
2023/11/29	6	25.98	3	26.13	26.20	3	28,343	0.01%
2023/11/28	0	0.00	22.2	26.14	26.10	-22.2	27,448	-0.08%
2023/11/27	0	0.00	3.8	25.87	26.15	-3.8	26,911	-0.01%
2023/11/24	1	25.35	0	0.00	25.90	1	26,050	0.00%
2023/11/22	21	25.47	2.2	25.41	25.80	18.8	24,680	0.08%
2023/11/21	2	25.50	33	25.52	25.70	-31	24,330	-0.13%
2023/11/20	11	25.25	1	25.30	25.30	10	23,784	0.04%
2023/11/17	1	25.15	4	25.20	25.20	-3	23,897	-0.01%
2023/11/16	12	25.14	7	25.20	25.20	5	23,902	0.02%
2023/11/15	0	0.00	2.3	24.77	24.95	-2.3	23,694	-0.01%
2023/11/13	1	24.50	10	24.70	24.50	-9	23,736	-0.04%
2023/11/09	6	24.44	0	0.00	24.55	6	23,952	0.03%
2023/11/08	7	24.54	0.1	24.60	24.60	6.9	24,099	0.03%
2023/11/07	12	24.50	2	24.50	24.80	10	24,043	0.04%
2023/11/06	11	25.00	0	0.00	25.00	11	24,007	0.05%
2023/11/03	0	0.00	3	24.65	24.55	-3	23,732	-0.01%
2023/11/02	0	0.00	2	24.28	24.25	-2	23,784	-0.01%
2023/11/01	0.1	24.20	2	24.15	24.05	-1.9	23,862	-0.01%
2023/10/31	4	24.10	0	0.00	24.15	4	23,946	0.02%
2023/10/30	2.1	24.15	0	0.00	24.10	2.1	24,425	0.01%
2023/10/27	23	24.05	2.8	24.03	24.00	20.2	24,546	0.08%
2023/10/26	13	24.16	0	0.00	24.05	13	24,855	0.05%
2023/10/25	2	24.35	1.6	24.34	24.40	0.4	24,877	0.00%
2023/10/24	5	23.55	0	0.00	23.60	5	24,831	0.02%
2023/10/23	12.1	23.87	0	0.00	23.80	12.1	24,893	0.05%
2023/10/20	30.1	23.99	2	24.00	23.90	28.1	24,917	0.11%
2023/10/19	42	24.31	0	0.00	24.50	42	24,651	0.17%
2023/10/18	3	24.33	0	0.00	24.85	3	24,631	0.01%
2023/10/17	8	24.51	5.1	24.70	24.75	2.9	23,878	0.01%
2023/10/16	5	24.65	1	24.45	24.75	4	23,809	0.02%
2023/10/13	2	24.85	5	24.85	24.85	-3	23,802	-0.01%
2023/10/12	12	24.87	1.1	24.72	24.85	10.9	23,787	0.05%
2023/10/11	8.9	24.45	2	24.60	24.60	6.9	23,649	0.03%
2023/10/06	2	24.60	0	0.00	24.65	2	23,291	0.01%
2023/10/05	2.1	24.51	1	24.40	24.55	1.1	23,213	0.00%
2023/10/04	39.1	24.27	41	24.24	24.25	-2	22,864	-0.01%
2023/10/03	32	24.89	9	24.90	24.85	23	22,390	0.10%
2023/10/02	14	25.08	24.3	25.23	25.25	-10.3	22,231	-0.05%
2023/09/28	23	25.08	0	0.00	25.25	23	22,362	0.10%
2023/09/27	28	25.40	5	25.47	25.45	23	21,904	0.10%
2023/09/26	8	26.04	4	26.05	26.05	4	21,314	0.02%
2023/09/25	16	26.20	0	0.00	26.20	16	21,227	0.08%
2023/09/22	20.8	26.16	0.1	26.30	26.20	20.7	21,466	0.10%
2023/09/21	42	26.26	10	26.50	26.15	32	21,461	0.15%
2023/09/20	30	26.60	0	0.00	26.50	30	21,129	0.14%
2023/09/18	3	26.78	0	0.00	26.75	3	21,342	0.01%
2023/09/15	18	26.47	0	0.00	26.60	18	21,363	0.08%
2023/09/14	0	0.00	10	26.45	26.60	-10	20,796	-0.05%
2023/09/13	10	26.35	2	26.40	26.35	8	20,744	0.04%
2023/09/12	31	26.30	6	26.30	26.30	25	20,930	0.12%
2023/09/11	111	26.25	12.8	26.30	26.25	98.2	20,867	0.47%	大買/
2023/09/08	6	26.33	0	0.00	26.35	6	20,807	0.03%
2023/09/07	9	26.49	5	26.45	26.50	4	20,793	0.02%
2023/09/06	2	26.95	0	0.00	26.80	2	20,656	0.01%
2023/09/05	1	27.00	1	26.95	27.10	0	20,611	0.00%
2023/09/04	21	26.91	1	27.05	27.05	20	20,597	0.10%
2023/09/01	3	26.75	0	0.00	26.70	3	20,572	0.01%
2023/08/30	8	26.50	5.2	26.51	26.55	2.8	20,161	0.01%
2023/08/29	17	26.19	0	0.00	26.40	17	20,104	0.08%
2023/08/28	2	26.50	0	0.00	26.50	2	19,863	0.01%
2023/08/25	69	26.30	8	26.30	26.30	61	20,604	0.30%
2023/08/24	18	26.59	0	26.65	26.50	18	20,759	0.09%
2023/08/23	4	26.59	0	0.00	26.60	4	20,872	0.02%
2023/08/22	21.2	26.76	0	0.00	26.70	21.2	20,883	0.10%
2023/08/18	1	27.00	6	27.09	27.20	-5	21,018	-0.02%
2023/08/17	15	26.53	1	26.70	26.60	14	20,864	0.07%
2023/08/16	43	26.91	0	0.00	26.85	43	20,669	0.21%
2023/08/15	18	27.24	10	27.20	27.10	8	20,450	0.04%
2023/08/14	6	27.27	0	0.00	27.20	6	20,375	0.03%
2023/08/11	0	0.00	2	27.70	27.65	-2	20,288	-0.01%
2023/08/10	5	27.91	0	0.00	27.90	5	20,157	0.02%
2023/08/09	1	28.00	0	0.00	28.15	1	19,964	0.01%
2023/08/08	3	28.27	0	0.00	28.25	3	19,821	0.02%
2023/08/07	2	28.50	11	28.30	28.50	-9	19,652	-0.05%
2023/08/02	6	27.93	0.4	28.15	28.00	5.6	19,568	0.03%
2023/08/01	2.6	28.04	1	28.30	28.15	1.6	19,103	0.01%
2023/07/31	8	27.99	2	28.05	27.95	6	19,064	0.03%
2023/07/28	9.4	28.19	6	28.41	28.20	3.4	18,801	0.02%
2023/07/27	17	28.39	0	0.00	28.45	17	18,612	0.09%
2023/07/26	0.1	28.55	53	28.50	28.55	-52.9	18,339	-0.29%
2023/07/25	11	29.43	2.2	29.37	29.35	8.8	18,191	0.05%
2023/07/24	13	29.32	12	29.34	29.40	1	18,423	0.01%
2023/07/21	2	29.23	0	0.00	29.25	2	18,479	0.01%
2023/07/20	1	29.50	1	29.35	29.45	0	18,429	0.00%
2023/07/19	3.1	29.23	0	0.00	29.30	3.1	18,152	0.02%
2023/07/18	2	29.20	11	29.21	29.20	-9	18,075	-0.05%
2023/07/17	4.3	29.20	0	0.00	29.30	4.3	17,943	0.02%
2023/07/14	5	29.25	7	29.20	29.15	-2	18,019	-0.01%
2023/07/13	1.1	29.05	5	29.10	29.05	-3.9	17,990	-0.02%
2023/07/12	34	28.79	2	28.85	28.85	32	18,231	0.18%
2023/07/11	6.3	28.89	0	0.00	28.85	6.3	18,450	0.03%
2023/07/10	3.2	28.81	0	0.00	28.70	3.2	18,897	0.02%
2023/07/07	8	28.68	0	0.00	28.65	8	19,088	0.04%
2023/07/06	6	29.06	1	29.10	28.95	5	19,032	0.03%
2023/07/05	1	29.50	15	29.55	29.50	-14	18,642	-0.08%
2023/07/04	0	0.00	8	29.59	29.55	-8	18,571	-0.04%
2023/07/03	0	0.00	1	29.50	29.80	-1	18,535	-0.01%
2023/06/30	25	29.42	0	0.00	29.40	25	18,572	0.13%
2023/06/29	3	29.65	0	0.00	29.65	3	18,275	0.02%
2023/06/28	9	29.70	1	29.70	29.70	8	18,157	0.04%
2023/06/27	10	29.75	5	29.80	29.75	5	18,219	0.03%
2023/06/21	1	29.60	2	29.65	29.65	-1	18,157	-0.01%
2023/06/19	14	29.84	227	29.85	29.85	-213	18,084	-1.18%	大賣/鉅額交易
2023/06/15	1	29.65	0	0.00	29.65	1	17,898	0.01%
2023/06/13	40	29.60	0	0.00	29.60	40	18,504	0.22%
2023/06/12	2	29.70	0	0.00	29.65	2	18,590	0.01%
2023/06/09	1	29.80	2	29.75	29.75	-1	18,691	-0.01%
2023/06/08	1	29.80	0	0.00	29.75	1	18,830	0.01%
2023/06/06	0	0.00	5	29.80	29.90	-5	19,059	-0.03%
2023/06/05	2	29.65	20	29.70	29.60	-18	19,128	-0.09%
2023/06/02	1	29.35	1	29.45	29.40	0	19,154	0.00%
2023/06/01	1	29.15	1	29.20	29.10	0	19,112	0.00%
2023/05/31	1	29.00	7.3	29.23	29.00	-6.3	19,040	-0.03%
2023/05/30	25	29.10	0	0.00	29.00	25	18,395	0.14%
2023/05/29	10	29.33	20	29.25	29.05	-10	18,552	-0.05%
2023/05/26	1	29.30	0	0.00	29.20	1	18,590	0.01%
2023/05/25	1	29.65	0	0.00	29.40	1	18,417	0.01%
2023/05/23	0	0.00	2	29.90	29.90	-2	18,389	-0.01%
2023/05/19	0	0.00	1	29.50	29.60	-1	18,103	-0.01%
2023/05/17	0	0.00	1.1	29.42	29.60	-1.1	18,061	-0.01%
2023/05/16	3	29.15	0	0.00	29.20	3	17,856	0.02%
2023/05/15	0	0.00	1	28.95	29.15	-1	17,817	-0.01%
2023/05/10	1	29.35	0	0.00	29.35	1	17,751	0.01%
2023/05/09	1	29.21	0	0.00	29.35	1	17,807	0.01%
2023/05/08	0	0.00	2	29.30	29.30	-2	17,776	-0.01%
2023/05/05	3	29.00	0.1	29.10	29.10	2.9	17,797	0.02%
2023/05/04	7.1	29.04	0	0.00	29.10	7.1	17,883	0.04%
2023/05/03	1	29.10	0	0.00	29.15	1	17,938	0.01%
2023/05/02	3	29.30	2.2	29.30	29.30	0.8	18,221	0.00%
2023/04/28	5.1	29.00	0	0.00	29.10	5.1	18,833	0.03%
2023/04/27	57.1	28.93	0	0.00	28.90	57.1	18,787	0.30%
2023/04/26	133.1	29.21	0	0.00	29.30	133.1	18,472	0.72%	大買/鉅額交易
2023/04/25	122	30.05	0	0.00	29.75	122	18,392	0.66%	大買/鉅額交易
2023/04/21	7	30.31	0	0.00	30.15	7	18,533	0.04%
2023/04/19	12	30.58	0	0.00	30.45	12	19,090	0.06%
2023/04/18	1	30.65	0	0.00	30.70	1	18,913	0.01%
2023/04/17	6	30.80	5	30.83	30.75	1	18,886	0.01%
2023/04/14	8	31.01	2	31.20	31.10	6	18,795	0.03%
2023/04/13	1	31.45	21	31.39	31.45	-20	18,821	-0.11%
2023/04/12	1	31.00	0	0.00	31.10	1	18,533	0.01%
2023/04/11	4	30.88	10	30.95	30.90	-6	18,691	-0.03%
2023/04/07	1	30.85	13	30.85	30.80	-12	19,061	-0.06%
2023/04/06	4	30.80	10	30.80	30.80	-6	19,260	-0.03%
2023/03/31	0	0.00	1	31.00	30.90	-1	19,621	-0.01%
2023/03/30	2	31.00	0	0.00	31.00	2	21,941	0.01%
2023/03/29	2	31.00	3	31.00	31.00	-1	24,190	0.00%
2023/03/28	0	0.00	7	30.83	30.85	-7	25,765	-0.03%
2023/03/27	1	30.85	1	30.90	30.90	0	27,362	0.00%
2023/03/24	2	31.20	10	31.15	31.10	-8	28,898	-0.03%
2023/03/23	1	31.20	0	0.00	31.25	1	29,352	0.00%
2023/03/22	3	31.15	0	0.00	31.20	3	29,610	0.01%
2023/03/21	5	31.14	32	31.25	31.20	-27	30,163	-0.09%
2023/03/20	11	31.10	50	31.25	31.20	-39	30,288	-0.13%
2023/03/17	0	0.00	10.3	31.39	31.45	-10.3	30,414	-0.03%
2023/03/16	0	0.00	9	30.81	30.60	-9	30,063	-0.03%
2023/03/15	6	30.83	0	0.00	30.70	6	30,163	0.02%
2023/03/14	50	30.70	0	0.00	30.70	50	30,388	0.16%
2023/03/13	10	30.80	1	30.75	31.00	9	30,657	0.03%
2023/03/10	1	30.55	0	0.00	30.60	1	30,725	0.00%
2023/03/09	0	0.00	0.3	30.80	30.75	-0.3	30,970	0.00%
2023/03/08	2	31.05	1	31.20	31.20	1	31,556	0.00%
2023/03/06	3	30.80	22	30.76	30.80	-19	32,278	-0.06%
2023/03/03	0	0.00	1.6	30.67	30.70	-1.6	32,666	0.00%
2023/03/02	2	30.36	12.9	30.53	30.65	-10.9	33,313	-0.03%
2023/03/01	10	30.39	0	0.00	30.30	10	33,269	0.03%
2023/02/24	3	31.57	0	0.00	31.40	3	32,884	0.01%
2023/02/23	1	31.85	0	0.00	31.80	1	32,816	0.00%
2023/02/22	10	31.90	0	0.00	31.95	10	32,943	0.03%
2023/02/21	2	32.00	2	32.05	32.10	0	33,101	0.00%
2023/02/20	0	0.00	2	31.83	32.00	-2	33,056	-0.01%
2023/02/17	0	0.00	22	31.65	31.70	-22	33,345	-0.07%
2023/02/16	0	0.00	2	31.63	31.60	-2	34,103	-0.01%
2023/02/15	2	31.30	0	0.00	31.35	2	34,376	0.01%
2023/02/14	0	0.00	12	31.42	31.45	-12	34,309	-0.03%
2023/02/13	0	0.00	2	31.40	31.45	-2	34,452	-0.01%
2023/02/10	78	31.29	10	31.30	31.25	68	34,587	0.20%
2023/02/08	21	31.45	2	31.30	31.45	19	34,940	0.05%
2023/02/07	20	31.35	2	31.48	31.45	18	34,964	0.05%
2023/02/06	9	31.22	51	31.30	31.05	-42	34,949	-0.12%
2023/02/03	51	31.65	1	31.40	31.40	50	34,828	0.14%
2023/02/02	2	31.70	106	31.95	31.95	-104	34,818	-0.30%	大賣/鉅額交易
2023/02/01	0	0.00	5	31.90	32.00	-5	34,770	-0.01%
2023/01/31	7	31.81	2.1	32.19	31.65	4.9	34,785	0.01%
2023/01/30	1.2	31.82	7	31.97	32.10	-5.8	34,490	-0.02%
2023/01/17	10	31.13	23	31.10	31.20	-13	33,992	-0.04%
2023/01/16	50	31.05	14	31.14	31.05	36	34,017	0.11%
2023/01/13	51	31.10	30	31.20	31.05	21	34,090	0.06%
2023/01/12	21.2	31.05	14	31.05	31.05	7.2	34,885	0.02%
2023/01/11	6	30.74	4	30.70	30.70	2	34,972	0.01%
2023/01/10	0	0.00	20.1	30.80	30.85	-20.1	35,179	-0.06%
2023/01/09	0	0.00	46.6	30.85	30.95	-46.6	35,303	-0.13%
2023/01/06	0	0.00	0	30.05	30.15	0	34,989	0.00%
2023/01/05	0	0.00	1	30.05	30.00	-1	35,172	0.00%
2023/01/04	2	29.93	0.1	29.90	29.90	1.9	35,277	0.01%
2023/01/03	1	30.15	6	30.20	30.25	-5	35,433	-0.01%
2022/12/30	4	29.80	0	0.00	29.80	4	35,227	0.01%
2022/12/29	9.1	29.98	5	29.95	29.95	4.1	35,231	0.01%
2022/12/28	1	30.45	3	30.53	30.60	-2	35,061	-0.01%
2022/12/27	5	30.38	0	0.00	30.30	5	34,931	0.01%
2022/12/26	0	0.00	5	30.85	30.60	-5	34,857	-0.01%
2022/12/23	1	30.35	1	30.65	30.70	0	34,932	0.00%
2022/12/22	1	30.85	76	30.44	30.65	-75	34,654	-0.22%
2022/12/21	0.1	29.60	96	29.41	29.70	-95.9	32,460	-0.30%
2022/12/20	7	28.75	7	28.88	28.45	0	30,545	0.00%
2022/12/19	34	28.46	0	0.00	28.30	34	29,331	0.12%
2022/12/16	7.4	28.96	17	28.99	29.40	-9.6	27,890	-0.03%
2022/12/15	1	29.60	4	29.45	29.25	-3	26,717	-0.01%
2022/12/14	5	29.25	0	0.00	29.05	5	26,766	0.02%
2022/12/13	10	29.50	23	29.27	29.15	-13	27,093	-0.05%
2022/12/12	5	28.70	7	28.89	29.00	-2	26,667	-0.01%
2022/12/09	0	0.00	5	29.05	29.05	-5	27,144	-0.02%
2022/12/08	7	28.89	0	0.00	28.95	7	27,143	0.03%
2022/12/07	0	0.00	10	29.10	29.00	-10	27,079	-0.04%
2022/12/06	0	0.00	43.6	29.07	29.00	-43.6	27,066	-0.16%
2022/12/05	2	29.20	6	29.08	29.20	-4	26,901	-0.01%
2022/12/02	21	29.10	2	29.05	29.00	19	26,847	0.07%
2022/12/01	3	29.30	1	29.25	29.25	2	26,934	0.01%
2022/11/30	0	0.00	5	29.07	29.15	-5	26,661	-0.02%
2022/11/29	0	0.00	39	28.44	28.70	-39	26,061	-0.15%
2022/11/28	47	28.04	2	28.35	27.90	45	25,715	0.17%
2022/11/25	2	28.98	2	29.25	28.75	0	25,289	0.00%
2022/11/24	2	29.30	15	29.29	29.20	-13	24,984	-0.05%
2022/11/23	0	0.00	6	29.00	29.00	-6	24,482	-0.02%
2022/11/22	0	0.00	5	28.95	29.00	-5	24,459	-0.02%
2022/11/21	10	28.80	6	28.85	29.00	4	24,325	0.02%
2022/11/18	14	28.20	46	28.31	28.40	-32	24,031	-0.13%
2022/11/16	4	28.80	2	28.90	28.80	2	23,797	0.01%
2022/11/15	0	0.00	12.9	29.04	29.10	-12.9	23,637	-0.05%
2022/11/14	0	0.00	56	28.65	28.95	-56	23,327	-0.24%
2022/11/11	5	27.80	16	27.92	28.00	-11	22,650	-0.05%
2022/11/10	11	27.60	0	0.00	27.55	11	22,457	0.05%
2022/11/09	2	27.60	2	27.63	27.80	0	22,554	0.00%
2022/11/08	0	0.00	0.1	27.35	27.40	-0.1	22,670	0.00%
2022/11/07	0	0.00	51	26.80	27.15	-51	22,823	-0.22%
2022/11/04	4	26.75	0	0.00	26.75	4	22,951	0.02%
2022/11/03	1	26.85	0	0.00	26.85	1	22,855	0.00%
2022/11/01	2	26.95	1	27.00	27.00	1	23,055	0.00%
2022/10/31	1	26.95	1	26.90	26.85	0	23,188	0.00%
2022/10/28	63	26.88	0	0.00	27.15	63	23,351	0.27%
2022/10/27	14	27.13	1	27.55	27.05	13	23,482	0.06%
2022/10/25	33	27.30	36	27.41	27.25	-3	24,274	-0.01%
2022/10/24	10	28.10	9	28.00	28.00	1	24,257	0.00%
2022/10/21	14	27.94	0	0.00	28.05	14	24,644	0.06%
2022/10/20	61	26.95	62	27.23	28.60	-1	25,118	0.00%
2022/10/19	32	27.51	54	27.63	27.45	-22	25,560	-0.09%
2022/10/18	0	0.00	12.1	27.25	27.20	-12.1	26,871	-0.05%
2022/10/17	5	27.00	32	26.68	27.05	-27	27,554	-0.10%
2022/10/14	2	26.90	0	0.00	26.90	2	28,299	0.01%
2022/10/13	12	26.98	23.1	27.08	26.90	-11.1	28,945	-0.04%
2022/10/11	3	27.45	13.3	27.57	27.35	-10.3	30,472	-0.03%
2022/10/07	3	27.68	10	27.60	27.55	-7	30,607	-0.02%
2022/10/06	0	0.00	0.6	27.80	27.80	-0.6	30,887	0.00%
2022/10/05	5	27.45	60	27.30	27.60	-55	31,326	-0.18%
2022/10/04	1	27.30	10	26.90	27.20	-9	31,457	-0.03%
2022/10/03	8.3	26.36	22	26.45	26.45	-13.7	31,377	-0.04%
2022/09/30	10	26.53	0.1	26.95	26.70	9.9	31,568	0.03%
2022/09/28	37.2	26.86	1	26.55	26.65	36.2	31,910	0.11%
2022/09/27	102	26.92	0	0.00	26.80	102	32,055	0.32%	大買/鉅額交易
2022/09/26	11	27.11	66	27.25	27.10	-55	32,168	-0.17%
2022/09/23	7	27.91	1	27.90	27.85	6	32,220	0.02%
2022/09/22	10	27.80	0	0.00	28.45	10	32,618	0.03%
2022/09/21	44	28.12	6	27.98	28.35	38	32,579	0.12%
2022/09/20	16	28.57	2	28.48	28.60	14	32,492	0.04%
2022/09/19	3	29.38	0	0.00	29.30	3	32,363	0.01%
2022/09/16	0	0.00	5	29.15	29.35	-5	33,347	-0.01%
2022/09/15	2	29.40	4	29.50	29.50	-2	34,769	-0.01%
2022/09/14	24.7	29.38	0	0.00	29.30	24.7	35,334	0.07%
2022/09/13	2	29.80	16	29.64	29.80	-14	36,034	-0.04%
2022/09/12	0	0.00	18	29.60	29.70	-18	36,581	-0.05%
2022/09/08	2	29.30	7	29.10	29.25	-5	37,020	-0.01%
2022/09/07	4	28.90	20	28.90	28.75	-16	36,978	-0.04%
2022/09/06	2.2	29.15	1	29.20	29.20	1.2	36,898	0.00%
2022/09/05	0	0.00	6	28.96	29.00	-6	37,080	-0.02%
2022/09/02	20	28.62	3	28.55	28.55	17	37,245	0.05%
2022/09/01	34	28.61	0	0.00	28.55	34	37,280	0.09%
2022/08/31	11	28.89	6	28.96	28.95	5	37,205	0.01%
2022/08/30	5	28.75	0	0.00	29.00	5	37,157	0.01%
2022/08/29	2	28.85	0	0.00	28.80	2	37,256	0.01%
2022/08/26	2	29.20	31.9	29.20	29.25	-29.9	37,425	-0.08%
2022/08/25	0	0.00	11	29.20	29.15	-11	37,641	-0.03%
2022/08/24	5	28.90	11	29.05	29.05	-6	37,952	-0.02%
2022/08/23	3	28.85	0	0.00	28.80	3	38,628	0.01%
2022/08/19	1	29.20	3	29.10	29.20	-2	39,180	-0.01%
2022/08/18	3	29.10	1	29.10	29.20	2	39,328	0.01%
2022/08/17	0	0.00	13	29.16	29.20	-13	39,403	-0.03%
2022/08/16	13	29.15	0	0.00	29.00	13	39,474	0.03%
2022/08/15	62.8	29.21	30	29.20	29.15	32.8	39,619	0.08%
2022/08/12	43	28.81	55	28.81	28.75	-12	39,496	-0.03%
2022/08/11	0	0.00	11.1	28.31	28.45	-11.1	39,794	-0.03%
2022/08/09	36	28.07	0	0.00	28.00	36	40,151	0.09%
2022/08/08	0	0.00	20	28.03	27.95	-20	40,390	-0.05%
2022/08/05	6	28.15	24	28.22	28.30	-18	40,506	-0.04%
2022/08/04	9	27.77	1	27.90	27.85	8	41,128	0.02%
2022/08/03	5	28.07	4.3	28.06	28.05	0.7	41,320	0.00%
2022/08/02	2	28.45	13.2	28.27	28.35	-11.2	41,442	-0.03%
2022/08/01	21.9	28.38	60	28.38	28.60	-38.1	41,478	-0.09%
2022/07/29	2	27.63	10	27.60	27.70	-8	41,131	-0.02%
2022/07/28	12.1	27.48	23	27.47	27.35	-10.9	41,080	-0.03%
2022/07/27	34	27.55	64	27.65	27.60	-30	40,652	-0.07%
2022/07/26	32	27.90	97	27.99	27.85	-65	40,201	-0.16%
2022/07/25	236	31.20	113	30.98	31.30	123	38,908	0.32%	大買/大賣/鉅額交易
2022/07/22	28.2	30.66	57	30.74	30.80	-28.8	37,598	-0.08%
2022/07/21	85	30.35	71	30.20	30.50	14	37,530	0.04%
2022/07/20	9	30.27	75	30.36	30.50	-66	37,597	-0.18%
2022/07/19	35	30.25	134	30.10	30.25	-99	37,829	-0.26%	大賣/
2022/07/18	43.1	29.10	48	29.55	30.65	-4.9	37,556	-0.01%
2022/07/15	37	28.90	10	28.95	28.95	27	37,284	0.07%
2022/07/14	2	28.83	15	29.02	29.25	-13	37,327	-0.03%
2022/07/13	135	28.96	1	29.15	29.05	134	37,205	0.36%	大買/鉅額交易
2022/07/12	48	28.90	3	28.87	28.90	45	37,380	0.12%
2022/07/11	12	29.20	28.1	29.15	29.10	-16.1	37,386	-0.04%
2022/07/08	39	29.35	4	29.49	29.35	35	37,433	0.09%
2022/07/07	2	29.00	2	29.10	29.05	0	37,445	0.00%
2022/07/06	43	29.05	7	29.09	29.00	36	37,525	0.10%
2022/07/05	11	29.17	39	29.16	29.20	-28	37,503	-0.07%
2022/07/04	37	28.87	0	0.00	28.65	37	37,438	0.10%
2022/07/01	3	28.80	43	28.65	28.70	-40	37,570	-0.11%
2022/06/30	34.1	28.63	8	28.73	28.45	26.1	37,595	0.07%
2022/06/29	6	29.15	7	29.09	29.10	-1	37,376	0.00%
2022/06/28	35.1	28.94	10	29.30	29.20	25.1	37,287	0.07%
2022/06/27	17	29.39	18	29.60	29.45	-1	37,947	0.00%
2022/06/24	66	28.92	16	29.16	29.00	50	37,870	0.13%
2022/06/23	126	29.75	27	29.39	29.00	99	37,318	0.27%	大買/
2022/06/22	21	31.34	7	31.47	31.00	14	36,074	0.04%
2022/06/21	15	31.85	0	0.00	31.85	15	36,046	0.04%
2022/06/20	23	32.64	1	32.40	32.15	22	35,923	0.06%
2022/06/17	22	33.41	14	33.22	33.15	8	36,269	0.02%
2022/06/16	5	33.89	0	0.00	33.55	5	37,274	0.01%
2022/06/15	11	33.88	10	34.00	33.80	1	37,870	0.00%
2022/06/14	2	33.90	0	0.00	34.00	2	38,213	0.01%
2022/06/13	15	33.92	17	33.95	34.00	-2	38,572	-0.01%
2022/06/10	1	34.45	5	34.30	34.50	-4	38,856	-0.01%
2022/06/09	2	34.60	1	34.50	34.50	1	39,372	0.00%
2022/06/08	2	34.85	5	34.76	34.75	-3	39,835	-0.01%
2022/06/07	3	34.57	60	34.45	34.75	-57	40,450	-0.14%
2022/06/06	45	33.85	44	34.18	34.65	1	40,918	0.00%
2022/06/02	21	33.80	10	33.90	33.75	11	43,066	0.03%
2022/06/01	46	34.30	0	0.00	34.15	46	45,450	0.10%
2022/05/31	0	0.00	3	34.22	34.65	-3	46,099	-0.01%
2022/05/30	2	34.50	0	34.50	34.50	2	46,569	0.00%
2022/05/27	1	34.35	1	34.35	34.40	0	48,683	0.00%
2022/05/26	4.3	34.06	11	33.92	34.05	-6.7	51,413	-0.01%
2022/05/25	7	33.77	5	33.72	33.85	2	51,818	0.00%
2022/05/24	121	33.77	4	33.70	33.55	117	52,381	0.22%	大買/鉅額交易
2022/05/23	11	33.50	10	33.60	33.55	1	52,385	0.00%
2022/05/20	3	33.35	1	33.30	33.35	2	52,925	0.00%
2022/05/19	88	33.00	0	0.00	32.95	88	54,374	0.16%
2022/05/18	5	33.24	1	33.55	33.55	4	54,064	0.01%
2022/05/17	68	33.18	0	0.00	33.00	68	53,964	0.13%
2022/05/16	26.3	33.14	15	33.37	33.20	11.3	53,866	0.02%
2022/05/13	9	33.47	31	33.36	33.35	-22	53,809	-0.04%
2022/05/12	21.9	33.52	33.1	33.77	33.20	-11.2	53,805	-0.02%
2022/05/11	15	34.37	0	0.00	34.20	15	53,590	0.03%
2022/05/10	45	34.62	10	34.45	34.60	35	54,067	0.06%
2022/05/09	36	35.03	40	35.12	35.00	-4	54,035	-0.01%
2022/05/06	22	35.80	8	35.80	35.80	14	54,204	0.03%
2022/05/05	10	36.40	10	36.35	36.35	0	54,535	0.00%
2022/05/04	20	36.15	0	0.00	36.05	20	54,598	0.04%
2022/05/03	2	35.65	3	35.92	36.00	-1	55,028	0.00%
2022/04/29	11	36.13	0	0.00	36.10	11	55,166	0.02%
2022/04/28	5	35.98	1	36.00	36.05	4	55,356	0.01%
2022/04/27	16	35.49	215	35.36	35.60	-199	55,156	-0.36%	大賣/鉅額交易
2022/04/26	234	36.21	2	36.15	36.10	232	54,761	0.42%	大買/鉅額交易
2022/04/25	40	36.85	0	0.00	36.60	40	53,900	0.07%
2022/04/22	20	37.70	13	37.83	37.60	7	52,950	0.01%
2022/04/21	82	38.02	0	0.00	37.80	82	52,606	0.16%
2022/04/20	18	38.33	5.1	38.74	38.30	12.9	52,794	0.02%
2022/04/19	17	38.64	0	0.00	38.60	17	52,524	0.03%
2022/04/18	14	38.73	2	38.73	38.50	12	52,635	0.02%
2022/04/15	8	39.54	4	39.54	39.55	4	52,034	0.01%
2022/04/14	21.2	39.61	36	39.60	39.50	-14.8	51,916	-0.03%
2022/04/13	8	39.55	193	39.54	39.50	-185	51,893	-0.36%	大賣/鉅額交易
2022/04/12	13	39.27	29	39.28	39.35	-16	51,767	-0.03%
2022/04/11	0	0.00	2	39.45	39.40	-2	51,913	0.00%
2022/04/08	1	39.15	2	39.10	39.20	-1	51,975	0.00%
2022/04/07	11	38.95	0	0.00	38.80	11	51,777	0.02%
2022/04/06	23	39.09	5	39.20	39.35	18	51,641	0.03%
2022/04/01	2	38.83	4	39.05	39.20	-2	51,380	0.00%
2022/03/31	1	38.95	5	38.91	38.95	-4	51,152	-0.01%
2022/03/30	52	38.72	5	38.95	38.95	47	51,097	0.09%
2022/03/29	11	39.62	2	39.50	39.40	9	50,742	0.02%
2022/03/28	9	39.37	9	39.88	40.00	0	51,021	0.00%
2022/03/25	21	40.02	89.5	40.01	40.00	-68.5	51,552	-0.13%
2022/03/24	25	40.01	25	40.04	40.00	0	52,528	0.00%
2022/03/23	4	39.78	3	39.88	40.00	1	54,775	0.00%
2022/03/22	17	39.91	41	39.95	39.80	-24	54,252	-0.04%
2022/03/21	71	39.90	40	39.92	39.75	31	53,362	0.06%
2022/03/18	0	0.00	73	39.06	39.05	-73	52,118	-0.14%
2022/03/17	1	38.60	6	38.80	38.85	-5	52,028	-0.01%
2022/03/16	29	38.57	1	38.40	38.55	28	51,788	0.05%
2022/03/15	6	38.61	18	38.64	38.70	-12	51,350	-0.02%
2022/03/14	11	38.75	17.3	38.74	38.80	-6.3	51,489	-0.01%
2022/03/11	0	0.00	55	38.45	38.45	-55	51,578	-0.11%
2022/03/10	5	38.30	28	38.26	38.30	-23	51,322	-0.04%
2022/03/09	5	37.68	22	37.90	37.95	-17	51,268	-0.03%
2022/03/08	24	37.67	29	38.24	37.40	-5	51,327	-0.01%
2022/03/07	33	38.04	39	38.56	39.00	-6	49,111	-0.01%
2022/03/04	96.1	38.51	47	38.51	38.40	49.1	47,384	0.10%
2022/03/03	25	38.74	20	38.64	38.60	5	46,773	0.01%
2022/03/02	49	38.37	76	38.38	38.30	-27	46,191	-0.06%
2022/03/01	74	37.99	536.4	38.04	37.95	-462.4	44,202	-1.05%	大賣/鉅額交易
2022/02/25	8	35.64	16	35.68	36.00	-8	42,061	-0.02%
2022/02/24	10	35.42	10	35.49	35.25	0	42,501	0.00%
2022/02/23	11	36.02	6	36.02	36.05	5	42,451	0.01%
2022/02/22	12	35.98	17	36.12	36.15	-5	43,040	-0.01%
2022/02/21	19	36.29	46.3	36.43	36.45	-27.3	42,972	-0.06%
2022/02/18	7	35.47	30	35.67	35.65	-23	41,854	-0.05%
2022/02/17	5	35.50	6.5	35.57	35.55	-1.5	42,578	0.00%
2022/02/16	10	35.35	3.1	35.40	35.45	6.9	42,957	0.02%
2022/02/15	1	35.25	4	35.25	35.05	-3	43,153	-0.01%
2022/02/14	3	35.20	9.2	35.37	35.50	-6.2	44,071	-0.01%
2022/02/11	0	0.00	12.2	35.69	35.70	-12.2	44,111	-0.03%
2022/02/10	12	35.15	40	35.41	35.65	-28	44,572	-0.06%
2022/02/09	60	34.70	5	34.80	34.95	55	45,114	0.12%
2022/02/08	0	0.00	31.4	34.41	34.50	-31.4	45,278	-0.07%
2022/02/07	51	33.85	31	33.93	34.25	20	45,222	0.04%
2022/01/26	16	33.52	10	33.70	33.65	6	44,871	0.01%
2022/01/25	55	33.44	2.1	33.40	33.45	52.9	45,226	0.12%
2022/01/24	68	33.39	0	0.00	33.45	68	45,308	0.15%
2022/01/21	58	33.91	23.3	33.94	33.85	34.7	45,414	0.08%
2022/01/20	5	34.10	2	34.30	34.15	3	45,443	0.01%
2022/01/19	12	34.14	8.1	34.22	34.05	3.9	45,523	0.01%
2022/01/18	13	34.78	0.3	34.60	34.60	12.7	45,378	0.03%
2022/01/17	11.9	34.81	0.1	34.90	35.00	11.8	45,320	0.03%
2022/01/14	6	34.98	150	34.92	35.20	-144	45,763	-0.31%	大賣/鉅額交易
2022/01/13	0	0.00	167	35.42	35.50	-167	45,982	-0.36%	大賣/鉅額交易
2022/01/12	0	0.00	1	34.65	34.85	-1	45,897	0.00%
2022/01/11	2	34.58	0	0.00	34.55	2	46,055	0.00%
2022/01/10	12	34.83	16	34.89	34.90	-4	46,223	-0.01%
2022/01/07	0	0.00	1	34.65	34.80	-1	46,604	0.00%
2022/01/06	0	0.00	25	34.60	34.80	-25	46,923	-0.05%
2022/01/05	5	34.80	6.6	34.75	34.85	-1.6	48,035	0.00%
2022/01/04	44	34.87	0	0.00	34.45	44	48,871	0.09%
2022/01/03	20	34.98	1	35.55	35.00	19	50,850	0.04%
2021/12/30	5.1	35.35	30.1	35.35	35.35	-25	52,763	-0.05%
2021/12/29	148	35.15	8	35.21	35.25	140	53,518	0.26%	大買/鉅額交易
2021/12/28	0	0.00	4	35.30	35.40	-4	54,578	-0.01%
2021/12/27	10	35.46	0	0.00	35.25	10	56,025	0.02%
2021/12/24	6	35.50	37	35.53	35.55	-31	57,136	-0.05%
2021/12/23	7	35.21	2	35.38	35.50	5	58,005	0.01%
2021/12/22	2	35.70	15	35.65	35.65	-13	58,667	-0.02%
2021/12/21	2	35.00	20	35.68	35.70	-18	58,881	-0.03%
2021/12/20	12	35.90	173	35.94	35.60	-161	58,942	-0.27%	大賣/鉅額交易
2021/12/17	15	35.46	129.1	35.37	35.45	-114.1	59,029	-0.19%	大賣/鉅額交易
2021/12/16	0	0.00	16	34.35	34.35	-16	57,916	-0.03%
2021/12/15	1	34.15	3	34.20	34.25	-2	60,182	0.00%
2021/12/14	43	34.22	20	34.00	34.10	23	62,281	0.04%
2021/12/13	2	34.80	50	34.69	34.60	-48	63,530	-0.08%
2021/12/10	0	0.00	2	34.30	34.20	-2	64,452	0.00%
2021/12/09	30	34.10	7	34.31	34.35	23	66,455	0.03%
2021/12/08	19	34.46	22	34.79	34.10	-3	70,615	0.00%
2021/12/07	0	0.00	94	34.25	34.35	-94	72,968	-0.13%
2021/12/06	1	33.90	24.6	33.88	33.90	-23.6	73,256	-0.03%
2021/12/03	10	34.20	77	33.90	34.10	-67	75,227	-0.09%
2021/12/02	0	0.00	65	33.67	33.90	-65	76,797	-0.08%
2021/12/01	0	0.00	3	33.10	33.10	-3	80,169	0.00%
2021/11/30	11	32.88	10	32.74	32.55	1	80,717	0.00%
2021/11/29	6	32.78	10	32.60	32.90	-4	80,965	0.00%
2021/11/26	61	33.22	2	33.40	33.05	59	82,473	0.07%
2021/11/25	19	33.88	15	34.00	33.80	4	84,298	0.00%
2021/11/24	25	33.84	140	33.79	33.80	-115	85,281	-0.13%	大賣/鉅額交易
2021/11/23	9	33.38	7	33.24	33.10	2	85,030	0.00%
2021/11/22	17	32.40	5.1	32.50	32.60	11.9	85,720	0.01%
2021/11/19	48	32.68	19	32.72	32.60	29	85,464	0.03%
2021/11/18	97	33.01	0.1	33.00	32.95	96.9	85,350	0.11%
2021/11/17	15	33.07	0	0.00	33.05	15	85,254	0.02%
2021/11/16	140	33.08	41.2	33.25	33.15	98.8	85,867	0.12%	大買/
2021/11/15	16	33.64	9.1	33.59	33.65	6.9	86,885	0.01%
2021/11/12	24	34.25	10	34.20	34.25	14	87,589	0.02%
2021/11/11	44	34.35	67	34.60	34.35	-23	88,779	-0.03%
2021/11/10	44	34.16	3	34.15	34.10	41	89,287	0.05%
2021/11/09	264	34.64	38	34.64	34.50	226	90,324	0.25%	大買/鉅額交易
2021/11/08	51	34.32	193	34.31	34.40	-142	91,701	-0.15%	大賣/鉅額交易
2021/11/05	16	33.05	2	33.03	33.10	14	92,321	0.02%
2021/11/04	136	33.14	1	33.70	33.25	135	92,825	0.15%	大買/鉅額交易
2021/11/03	3	33.47	21	33.60	33.50	-18	94,533	-0.02%
2021/11/02	50	33.45	25	33.72	33.20	25	94,832	0.03%
2021/11/01	24	33.41	8	33.51	33.40	16	95,030	0.02%
2021/10/29	21	33.45	13	33.65	33.60	8	94,890	0.01%
2021/10/28	12	33.78	0	0.00	33.70	12	95,227	0.01%
2021/10/27	0	0.00	1	34.00	33.90	-1	96,087	0.00%
2021/10/26	2	33.80	41	33.83	33.75	-39	97,605	-0.04%
2021/10/25	12	33.14	0	0.00	33.30	12	98,219	0.01%
2021/10/22	2	33.30	10.1	33.45	33.30	-8.1	98,964	-0.01%
2021/10/21	11	33.93	16	33.96	33.90	-5	99,159	-0.01%
2021/10/20	14	33.75	13	33.97	33.55	1	99,433	0.00%
2021/10/19	20	33.58	1	33.50	33.45	19	99,794	0.02%
2021/10/18	16	33.50	20	33.51	33.65	-4	100,584	0.00%
2021/10/15	9	33.30	50	33.25	33.20	-41	102,281	-0.04%
2021/10/14	29	32.70	45	32.70	32.75	-16	103,758	-0.02%
2021/10/13	39	32.49	2	33.05	32.40	37	104,658	0.04%
2021/10/12	60.3	33.23	4	33.34	33.40	56.3	104,445	0.05%
2021/10/08	101	33.47	24	33.32	33.20	77	104,600	0.07%	大買/
2021/10/07	156	34.44	4	34.34	34.50	152	103,854	0.15%	大買/鉅額交易
2021/10/06	31	35.01	0	0.00	35.05	31	103,972	0.03%
2021/10/05	17	34.99	12.2	34.76	35.60	4.9	104,986	0.00%
2021/10/04	57	35.24	12	35.22	35.00	45	105,213	0.04%
2021/10/01	13	35.95	13	35.92	35.85	0	105,938	0.00%
2021/09/30	33	35.82	70.2	35.76	36.30	-37.2	108,394	-0.03%
2021/09/29	142	35.23	5	35.20	35.20	137	109,385	0.13%	大買/鉅額交易
2021/09/28	23	35.70	11	35.75	35.75	12	111,723	0.01%
2021/09/27	15	36.12	12	35.95	35.95	3	114,020	0.00%
2021/09/24	214	36.09	66.1	36.27	36.00	147.9	119,606	0.12%	大買/鉅額交易
2021/09/23	53	36.31	2	36.20	36.15	51	128,294	0.04%
2021/09/22	37	36.36	16	36.63	36.30	21	133,199	0.02%
2021/09/17	46	37.94	14	38.05	37.80	32	135,500	0.02%
2021/09/16	34	38.67	18	38.83	38.50	16	134,743	0.01%
2021/09/15	38	39.10	23	39.20	39.25	15	134,636	0.01%
2021/09/14	5	39.78	18	39.74	39.85	-13	135,759	-0.01%
2021/09/13	44	39.80	135.5	40.00	40.05	-91.5	138,433	-0.07%	大賣/
2021/09/10	20	39.23	102	38.95	39.10	-82	136,318	-0.06%	大賣/
2021/09/09	18	37.82	17.4	38.20	38.35	0.6	135,703	0.00%
2021/09/08	37	37.92	10	38.90	37.60	27	136,635	0.02%
2021/09/07	35	38.61	18	38.68	38.50	17	136,611	0.01%
2021/09/06	69	38.45	256	38.45	38.85	-187	137,062	-0.14%	大賣/鉅額交易
2021/09/03	38	37.54	15.5	37.78	37.45	22.5	135,268	0.02%
2021/09/02	27	37.47	1	37.53	37.00	26	137,285	0.02%
2021/09/01	44	38.15	27	38.14	37.75	17	139,749	0.01%
2021/08/31	36	37.53	184	37.67	38.15	-148	139,313	-0.11%	大賣/鉅額交易
2021/08/30	32	37.06	48	37.35	37.50	-16	139,754	-0.01%
2021/08/27	23	36.56	15	36.97	36.90	8	140,948	0.01%
2021/08/26	36	36.89	74.1	36.50	36.35	-38.1	145,502	-0.03%
2021/08/25	20	35.70	2	36.03	36.00	18	152,066	0.01%
2021/08/24	1	35.40	157	35.98	36.00	-156	154,668	-0.10%	大賣/鉅額交易
2021/08/23	23	35.67	44.1	35.82	35.65	-21.1	160,835	-0.01%
2021/08/20	34	35.08	18	35.11	35.10	16	166,632	0.01%
2021/08/19	213	35.70	7	36.26	35.30	206	168,766	0.12%	大買/鉅額交易
2021/08/18	21	35.81	27.7	36.38	37.00	-6.7	169,685	0.00%
2021/08/17	55	36.95	61	37.11	36.25	-6	172,383	0.00%
2021/08/16	53	37.66	7	37.80	37.65	46	174,555	0.03%
2021/08/13	2	37.85	56.3	37.90	37.75	-54.3	179,344	-0.03%
2021/08/12	99	37.22	276	37.85	38.00	-177	184,844	-0.10%	大賣/鉅額交易
2021/08/11	41	37.06	104	37.09	37.05	-63	191,226	-0.03%	大賣/
2021/08/10	1	36.90	57.8	36.93	36.80	-56.8	191,021	-0.03%
2021/08/09	4	36.45	124	36.95	37.45	-120	196,274	-0.06%	大賣/鉅額交易
2021/08/06	9	35.79	1	35.90	35.85	8	201,547	0.00%
2021/08/05	91	36.27	34	36.32	36.00	57	210,059	0.03%
2021/08/04	4	36.78	8	36.89	36.80	-4	221,136	0.00%
2021/08/03	60	36.63	40	36.80	36.90	20	233,961	0.01%
2021/08/02	17.5	36.96	72.1	37.06	37.25	-54.6	242,971	-0.02%
2021/07/30	27	36.57	90	36.92	36.35	-63	246,344	-0.03%
2021/07/29	12	35.30	62	36.09	36.30	-50	254,452	-0.02%
2021/07/28	13	35.12	5	35.25	35.30	8	260,353	0.00%
2021/07/27	29	35.33	83	35.90	35.20	-54	265,556	-0.02%
2021/07/26	31	35.86	0	0.00	35.80	31	270,709	0.01%
2021/07/23	16	35.81	33.5	35.94	36.30	-17.5	275,589	-0.01%
2021/07/22	6	35.26	10	35.31	35.20	-4	277,422	0.00%
2021/07/21	93	35.39	8	35.31	35.10	85	279,934	0.03%
2021/07/20	77	36.11	8	36.11	36.05	69	282,175	0.02%
2021/07/19	149	36.17	36	36.54	36.60	113	284,829	0.04%	大買/鉅額交易
2021/07/16	52	36.43	5	36.70	36.35	47	292,244	0.02%
2021/07/15	10	36.47	12	36.73	37.00	-2	295,608	0.00%
2021/07/14	25	35.88	20.6	35.99	35.90	4.4	301,447	0.00%
2021/07/13	145	37.10	7	36.81	36.50	138	306,064	0.05%	大買/鉅額交易
2021/07/12	56	38.04	20	38.55	37.90	36	309,296	0.01%
2021/07/09	78	37.99	13	38.06	38.05	65	312,461	0.02%
2021/07/08	26	37.64	25.1	38.38	38.75	0.9	318,600	0.00%
2021/07/07	83	38.55	18	38.36	38.05	65	319,559	0.02%
2021/07/06	48	39.81	28	39.97	39.70	20	318,322	0.01%
2021/07/05	50	40.13	127.3	40.11	39.90	-77.3	317,842	-0.02%	大賣/
2021/07/02	104	38.98	138	39.38	38.95	-34	317,242	-0.01%	大買/大賣/
2021/07/01	266	40.23	96	40.33	39.10	170	316,817	0.05%	大買/鉅額交易
2021/06/30	270	39.44	476.6	39.43	39.60	-206.6	310,414	-0.07%	大買/大賣/鉅額交易
2021/06/29	62	37.88	125	38.02	37.75	-63	300,495	-0.02%	大賣/
2021/06/28	64	36.65	175	36.87	37.45	-111	294,424	-0.04%	大賣/鉅額交易
2021/06/25	49	36.26	94.1	36.29	35.75	-45.1	290,148	-0.02%
2021/06/24	1	36.10	43.5	36.12	35.80	-42.5	289,062	-0.01%
2021/06/23	138	35.62	52	36.05	35.40	86	287,679	0.03%	大買/
2021/06/22	23	36.09	120.1	36.17	36.15	-97.1	285,044	-0.03%	大賣/
2021/06/21	93.5	34.31	22	34.32	34.30	71.5	280,148	0.03%
2021/06/18	73	35.44	12	35.85	35.00	61	278,081	0.02%
2021/06/17	42	35.53	42	35.10	35.45	0	275,908	0.00%
2021/06/16	67	35.95	35	36.27	35.50	32	274,433	0.01%
2021/06/15	143	35.78	4.2	35.68	35.85	138.8	272,484	0.05%	大買/鉅額交易
2021/06/11	56	36.25	59.3	36.77	36.15	-3.3	270,263	0.00%
2021/06/10	85	35.32	35	36.03	36.15	50	268,228	0.02%
2021/06/09	199	36.19	24.4	36.42	36.10	174.6	265,669	0.07%	大買/鉅額交易
2021/06/08	96	37.15	3	37.30	37.20	93	262,412	0.04%
2021/06/07	95	37.38	38.2	37.57	37.30	56.8	261,789	0.02%
2021/06/04	52	38.47	17	39.04	38.05	35	259,522	0.01%
2021/06/03	53	39.09	29.2	39.24	38.80	23.8	258,118	0.01%
2021/06/02	32	37.85	287.8	38.70	39.50	-255.8	253,358	-0.10%	大賣/鉅額交易
2021/06/01	99	36.59	118.9	36.69	37.35	-19.9	245,349	-0.01%	大賣/
2021/05/31	50	37.71	100.1	38.32	36.95	-50.1	243,104	-0.02%
2021/05/28	68	36.84	346.7	36.48	36.55	-278.7	236,893	-0.12%	大賣/鉅額交易
2021/05/27	34	35.03	15	35.22	34.60	19	230,730	0.01%
2021/05/26	187.2	34.58	34.9	34.32	34.85	152.3	228,257	0.07%	大買/鉅額交易
2021/05/25	221	34.83	22	34.93	34.45	199	225,749	0.09%	大買/鉅額交易
2021/05/24	132	35.49	41.1	36.01	35.50	90.9	222,323	0.04%	大買/
2021/05/21	105	36.03	199.3	36.08	36.20	-94.3	219,566	-0.04%	大買/大賣/
2021/05/20	384	36.01	125.1	36.53	35.15	258.9	213,451	0.12%	大買/大賣/鉅額交易
2021/05/19	210	37.38	257.5	37.46	37.80	-47.5	206,899	-0.02%	大買/大賣/
2021/05/18	10	33.85	122.3	34.08	34.80	-112.3	198,585	-0.06%	大賣/鉅額交易
2021/05/17	144	32.94	78.1	32.01	31.65	65.9	197,129	0.03%	大買/
2021/05/14	214	35.63	98	34.82	34.85	116	190,893	0.06%	大買/鉅額交易
2021/05/13	103.1	36.60	194	36.42	36.60	-90.9	183,571	-0.05%	大買/大賣/
2021/05/12	220	39.11	139.1	38.87	38.35	81	174,735	0.05%	大買/大賣/
2021/05/11	339.8	44.34	178	43.96	42.00	161.9	163,160	0.10%	大買/大賣/鉅額交易
2021/05/10	89	43.55	350.2	43.79	45.00	-261.2	150,016	-0.17%	大賣/鉅額交易
2021/05/07	57	40.58	73.5	40.63	41.20	-16.5	140,620	-0.01%
2021/05/06	43.1	40.92	397	41.07	41.00	-353.9	136,391	-0.26%	大賣/鉅額交易
2021/05/05	96	38.68	351.3	38.89	39.25	-255.3	126,621	-0.20%	大賣/鉅額交易
2021/05/04	148	36.71	110.7	37.28	36.25	37.3	119,998	0.03%	大買/大賣/
2021/05/03	243	39.16	262.8	39.80	38.55	-19.8	114,087	-0.02%	大買/大賣/
2021/04/29	128	39.29	274	39.54	39.30	-146	108,516	-0.13%	大買/大賣/鉅額交易
2021/04/28	140	38.31	115.6	38.24	38.20	24.4	103,105	0.02%	大買/大賣/
2021/04/27	79	39.37	132.2	39.50	39.10	-53.2	100,884	-0.05%	大賣/
2021/04/26	55.8	39.61	241.3	39.44	40.00	-185.5	97,370	-0.19%	大賣/鉅額交易
2021/04/23	107.5	38.08	150	38.30	38.10	-42.5	93,376	-0.05%	大買/大賣/
2021/04/22	159	40.50	257.7	40.58	38.90	-98.7	89,332	-0.11%	大買/大賣/
2021/04/21	110.4	38.39	140	38.79	38.50	-29.6	80,896	-0.04%	大買/大賣/
2021/04/20	75.3	37.56	98.1	38.06	39.00	-22.8	76,893	-0.03%
2021/04/19	289	37.89	199.8	37.77	38.65	89.2	70,469	0.13%	大買/大賣/
2021/04/16	97	34.96	383.2	35.10	35.15	-286.2	64,352	-0.44%	大賣/鉅額交易
2021/04/15	135	32.93	250.2	33.21	33.00	-115.2	59,455	-0.19%	大買/大賣/鉅額交易
2021/04/14	97	32.41	502.6	32.71	32.95	-405.6	55,086	-0.74%	大賣/鉅額交易
2021/04/13	24	30.35	179.5	30.43	30.20	-155.5	48,794	-0.32%	大賣/鉅額交易
2021/04/12	43	29.25	118.1	29.55	29.60	-75.2	48,382	-0.16%	大賣/
2021/04/09	4	27.75	19	28.00	27.95	-15	46,327	-0.03%
2021/04/08	122	27.76	238.1	27.97	28.15	-116.1	44,948	-0.26%	大買/大賣/鉅額交易
2021/04/07	123	26.97	223.3	26.45	26.90	-100.3	42,611	-0.24%	大買/大賣/
2021/04/06	5	25.90	9.1	25.90	25.95	-4.1	40,260	-0.01%
2021/04/01	3	25.85	3	25.88	25.80	0	40,097	0.00%
2021/03/31	0	0.00	103.8	25.81	25.90	-103.8	39,947	-0.26%	大賣/鉅額交易
2021/03/30	0.2	25.65	163.3	25.67	25.80	-163.1	39,585	-0.41%	大賣/鉅額交易
2021/03/29	0	0.00	110.1	25.27	25.55	-110.1	39,402	-0.28%	大賣/鉅額交易
2021/03/26	60	25.03	1	25.10	25.05	59	40,826	0.14%
2021/03/25	133	24.98	92	25.20	25.00	41	41,695	0.10%	大買/
2021/03/24	133	24.97	0.6	25.00	25.00	132.4	42,013	0.32%	大買/鉅額交易
2021/03/23	53	25.08	0	0.00	25.10	53	42,212	0.13%
2021/03/22	106	25.01	81.2	25.13	25.15	24.8	42,480	0.06%	大買/
2021/03/19	55	25.10	0.1	25.10	25.10	54.9	43,158	0.13%
2021/03/18	42	25.55	15	25.67	25.45	27	44,172	0.06%
2021/03/17	2	25.55	39	25.66	25.65	-37	44,468	-0.08%
2021/03/16	5	25.50	1	25.50	25.50	4	44,736	0.01%
2021/03/15	51	25.60	51	25.55	25.65	0	44,645	0.00%
2021/03/12	0	0.00	11.9	25.82	25.90	-11.9	44,668	-0.03%
2021/03/11	40	25.70	115.8	25.82	25.80	-75.8	44,666	-0.17%	大賣/
2021/03/10	121	25.64	52	25.72	25.75	69	44,358	0.16%	大買/
2021/03/09	7	25.54	103	25.68	25.70	-96	43,890	-0.22%	大賣/
2021/03/08	0	0.00	59	25.18	25.10	-59	42,839	-0.14%
2021/03/05	1	24.70	8	24.91	24.95	-7	42,590	-0.02%
2021/03/04	18	25.09	34	25.16	25.00	-16	43,371	-0.04%
2021/03/03	2	24.95	8	25.00	25.05	-6	43,077	-0.01%
2021/03/02	46	24.91	31	24.82	24.65	15	42,658	0.04%
2021/02/26	45	24.80	5	25.00	24.75	40	43,040	0.09%
2021/02/25	1	25.25	23.3	25.20	25.30	-22.3	42,516	-0.05%
2021/02/24	64	25.17	2	24.95	25.05	62	42,546	0.15%
2021/02/23	8	25.25	75.5	25.24	25.30	-67.5	42,107	-0.16%
2021/02/22	54	24.64	16	24.71	24.45	38	41,215	0.09%
2021/02/19	63	24.36	1	24.55	24.60	62	41,145	0.15%
2021/02/18	17	24.44	37	24.32	24.40	-20	41,183	-0.05%
2021/02/17	1	23.70	55	23.86	24.00	-54	41,006	-0.13%
2021/02/05	3	23.30	0	0.00	23.40	3	40,664	0.01%
2021/02/04	17	23.33	0	0.00	23.20	17	40,971	0.04%
2021/02/03	2	23.50	0	0.00	23.65	2	41,657	0.00%
2021/02/02	10	23.65	41	23.67	23.80	-31	41,591	-0.07%
2021/02/01	0	0.00	77	23.24	23.20	-77	41,378	-0.19%
2021/01/29	65	23.16	0	0.00	22.95	65	41,230	0.16%
2021/01/28	23.5	23.30	0	0.00	23.30	23.5	40,840	0.06%
2021/01/27	31	23.65	6	23.62	23.55	25	40,381	0.06%
2021/01/26	3	23.62	50	23.55	23.70	-47	40,242	-0.12%
2021/01/25	55	23.85	21.2	23.93	23.95	33.8	40,005	0.08%
2021/01/22	15	23.46	5	23.30	23.65	10	39,966	0.03%
2021/01/21	59	23.79	2	23.83	23.60	57	39,764	0.14%
2021/01/20	94.5	23.61	23	23.74	23.45	71.5	39,561	0.18%
2021/01/19	81	24.37	3	24.32	24.30	78	38,843	0.20%
2021/01/18	63	24.25	5	24.25	24.25	58	38,668	0.15%
2021/01/15	106.1	24.95	8.1	25.07	24.90	98	38,199	0.26%	大買/
2021/01/14	60	25.30	57	25.39	25.30	3	37,612	0.01%
2021/01/13	21	25.25	44	25.38	25.55	-23	37,317	-0.06%
2021/01/12	20	25.34	18	25.29	25.30	2	36,889	0.01%
2021/01/11	10	25.68	14	25.82	25.90	-4	36,320	-0.01%
2021/01/08	86.2	25.71	61.9	25.88	26.00	24.4	35,953	0.07%
2021/01/07	24	25.51	12	25.51	25.70	12	35,217	0.03%
2021/01/06	221	25.95	31	26.34	25.50	190	34,533	0.55%	大買/鉅額交易
2021/01/05	160	25.91	180.8	25.99	26.00	-20.8	32,980	-0.06%	大買/大賣/
2021/01/04	9	24.99	30	25.02	24.95	-21	30,159	-0.07%
2020/12/31	1	24.80	13.4	24.76	24.75	-12.4	29,624	-0.04%
2020/12/30	5	24.95	7	24.91	25.00	-2	29,359	-0.01%
2020/12/29	10	24.50	48.1	24.55	24.65	-38.1	28,602	-0.13%
2020/12/28	3	24.17	73.3	24.28	24.30	-70.3	28,170	-0.25%
2020/12/25	104	24.14	0	0.00	24.20	104	28,056	0.37%	大買/鉅額交易
2020/12/24	77	24.22	0	0.00	24.35	77	27,781	0.28%
2020/12/23	105	24.21	41.3	24.29	24.40	63.7	27,454	0.23%	大買/
2020/12/22	178	24.79	141.3	25.13	24.50	36.7	27,142	0.14%	大買/大賣/
2020/12/21	23	24.85	120	24.90	24.95	-97	25,565	-0.38%	大賣/
2020/12/18	43	24.20	11	24.29	24.45	32	24,615	0.13%
2020/12/17	211	24.39	13	24.15	24.40	198	24,236	0.82%	大買/鉅額交易
2020/12/16	75	24.55	2	24.47	24.40	73	23,865	0.31%
2020/12/15	18	24.57	20	24.73	24.35	-2	23,610	-0.01%
2020/12/14	12	24.70	97.4	24.82	24.65	-85.4	22,740	-0.38%
2020/12/11	12	23.95	4	23.95	23.95	8	21,317	0.04%
2020/12/10	15	23.73	13	23.72	23.65	2	20,885	0.01%
2020/12/09	5	23.45	5	23.47	23.35	0	20,218	0.00%
2020/12/08	2	23.35	1	23.35	23.35	1	20,030	0.00%
2020/12/07	27	23.45	17.6	23.50	23.45	9.4	19,847	0.05%
2020/12/04	2	23.32	35	23.45	23.40	-33	19,651	-0.17%
2020/12/03	3	23.40	28	23.17	23.30	-25	19,406	-0.13%
2020/12/02	1	23.10	7	23.16	23.30	-6	20,404	-0.03%
2020/12/01	1	22.85	29	23.00	23.10	-28	20,162	-0.14%
2020/11/30	5	22.80	19	23.27	22.80	-14	19,995	-0.07%
2020/11/27	1	23.25	12.1	23.23	23.15	-11.1	18,928	-0.06%
2020/11/26	8	23.05	19	23.18	23.10	-11	18,492	-0.06%
2020/11/25	7	23.20	27	23.08	23.05	-20	18,399	-0.11%
2020/11/24	0	0.00	28	22.72	22.65	-28	17,746	-0.16%
2020/11/23	0	0.00	54	22.36	22.65	-54	17,443	-0.31%
2020/11/20	0	0.00	7	21.99	22.00	-7	17,026	-0.04%
2020/11/19	0	0.00	12	21.95	22.00	-12	16,859	-0.07%
2020/11/18	13	21.95	20	21.95	22.00	-7	16,600	-0.04%
2020/11/17	10	21.90	23	21.88	21.95	-13	16,340	-0.08%
2020/11/16	0	0.00	7	21.60	21.60	-7	16,113	-0.04%
2020/11/13	5	21.60	0	0.00	21.60	5	15,839	0.03%
2020/11/12	8.8	21.50	15.5	21.56	21.60	-6.7	15,773	-0.04%
2020/11/11	0	0.00	26	21.08	21.75	-26	15,491	-0.17%
2020/11/10	0	0.00	9	20.76	20.80	-9	14,594	-0.06%
2020/11/09	5	20.65	14	20.70	20.70	-9	14,417	-0.06%
2020/11/06	6	20.60	1	20.60	20.70	5	14,319	0.03%
2020/11/05	0	0.00	0.9	20.65	20.70	-0.9	14,392	-0.01%
2020/11/04	0	0.00	15.4	20.55	20.65	-15.4	14,371	-0.11%
2020/11/02	1	20.35	20	20.43	20.50	-19	14,542	-0.13%
2020/10/30	1	20.30	0	0.00	20.30	1	14,557	0.01%
2020/10/28	4	20.66	3	20.63	20.55	1	14,304	0.01%
2020/10/27	1	20.65	0.1	20.65	20.70	0.9	14,307	0.01%
2020/10/26	0	0.00	7	20.70	20.70	-7	14,314	-0.05%
2020/10/23	2	20.50	0	0.00	20.50	2	14,272	0.01%
2020/10/22	0	0.00	10	20.50	20.55	-10	14,417	-0.07%
2020/10/21	2	20.55	1	20.55	20.55	1	14,492	0.01%
2020/10/20	0.8	20.60	6	20.65	20.70	-5.2	14,576	-0.04%
2020/10/16	2	20.55	6	20.55	20.45	-4	14,737	-0.03%
2020/10/15	6	20.40	0	20.45	20.40	6	15,031	0.04%
2020/10/14	0.7	20.60	0	0.00	20.70	0.7	14,967	0.00%
2020/10/13	0	0.00	0	20.45	20.55	0	14,908	0.00%
2020/10/12	9	20.48	0	20.50	20.50	9	14,960	0.06%
2020/10/08	1	20.60	0	0.00	20.65	1	14,975	0.01%
2020/10/07	0	0.00	0.5	20.70	20.65	-0.5	15,043	0.00%
2020/10/06	0	0.00	12.2	20.70	20.75	-12.2	15,080	-0.08%
2020/10/05	1	20.65	16	20.70	20.60	-15	15,039	-0.10%
2020/09/29	0	0.00	5	20.71	20.60	-5	15,211	-0.03%
2020/09/25	1.4	20.08	0	0.00	20.15	1.4	15,243	0.01%
2020/09/24	8	20.05	0	0.00	20.00	8	15,222	0.05%
2020/09/23	0	0.00	0.4	20.55	20.55	-0.4	14,914	0.00%
2020/09/22	0	0.00	1.5	20.63	20.60	-1.5	14,860	-0.01%
2020/09/21	0	0.00	12	20.76	20.70	-12	14,815	-0.08%
2020/09/17	0	0.00	1	20.90	20.90	-1	14,746	-0.01%
2020/09/16	2	20.88	6	20.89	21.00	-4	14,739	-0.03%
2020/09/15	0	0.00	1	20.90	20.95	-1	14,724	-0.01%
2020/09/14	0	0.00	1	20.85	20.95	-1	14,964	-0.01%
2020/09/11	9	20.90	1	20.90	20.95	8	15,043	0.05%
2020/09/10	0	0.00	9.3	20.88	20.90	-9.3	15,013	-0.06%
2020/09/09	0	0.00	2.2	20.88	21.00	-2.2	15,017	-0.01%
2020/09/08	5.2	20.90	1	20.85	20.90	4.2	15,019	0.03%
2020/09/07	55	20.78	63	20.74	21.00	-8	14,899	-0.05%
2020/09/04	4	20.05	1.4	20.05	20.00	2.6	13,899	0.02%
2020/09/03	0	0.00	27	20.10	20.15	-27	14,032	-0.19%
2020/09/02	2	19.95	30	20.03	20.10	-28	14,179	-0.20%
2020/09/01	10	20.00	26	20.00	20.00	-16	14,396	-0.11%
2020/08/31	1	20.05	0	0.00	19.90	1	14,508	0.01%
2020/08/28	71	19.99	2	19.95	20.00	69	14,600	0.47%
2020/08/27	0	0.00	0.1	20.00	20.05	-0.1	14,984	0.00%
2020/08/26	20	19.95	26	20.00	20.10	-6	15,259	-0.04%
2020/08/25	1	20.00	20	20.10	20.00	-19	15,411	-0.12%
2020/08/24	1	20.00	1	20.05	20.00	0	15,844	0.00%
2020/08/21	4	20.03	42	20.07	20.00	-38	16,099	-0.24%
2020/08/20	17	19.86	1	19.85	19.80	16	16,117	0.10%
2020/08/19	0	0.00	9	20.41	20.25	-9	16,064	-0.06%
2020/08/18	0	0.00	6	20.40	20.50	-6	16,055	-0.04%
2020/08/17	0	0.00	9.6	20.34	20.40	-9.6	16,161	-0.06%
2020/08/14	0	0.00	1.1	20.06	20.20	-1.1	16,160	-0.01%
2020/08/13	11	20.11	6	20.15	20.20	5	16,192	0.03%
2020/08/12	0	0.00	13	20.09	20.20	-13	16,315	-0.08%
2020/08/11	0.2	20.20	20.4	20.22	20.20	-20.2	16,326	-0.12%
2020/08/10	0	0.00	6.4	20.04	20.10	-6.4	16,247	-0.04%
2020/08/07	0	0.00	4	19.99	19.95	-4	16,363	-0.02%
2020/08/06	0	0.00	1	20.05	20.10	-1	16,366	-0.01%
2020/08/05	0	0.00	7	20.00	20.00	-7	16,394	-0.04%
2020/08/04	0	0.00	20	19.80	19.85	-20	16,526	-0.12%
2020/08/03	16	19.70	7.1	19.67	19.60	8.9	16,629	0.05%
2020/07/31	16	19.90	0	0.00	19.80	16	16,624	0.10%
2020/07/30	1	19.85	0	0.00	19.90	1	16,671	0.01%
2020/07/29	25	19.92	9	20.00	19.90	16	16,721	0.10%
2020/07/28	6	19.83	20	19.78	19.90	-14	16,998	-0.08%
2020/07/27	4	20.03	0	0.00	20.00	4	17,336	0.02%
2020/07/24	2	20.25	0	0.00	20.15	2	17,451	0.01%
2020/07/23	46.1	20.61	21	20.65	20.70	25.1	17,324	0.14%
2020/07/22	25	20.66	0	0.00	20.70	25	17,399	0.14%
2020/07/21	43	20.66	2	20.75	20.60	41	17,273	0.24%
2020/07/20	33	20.77	0	0.00	20.80	33	17,064	0.19%
2020/07/17	23.7	20.85	18	20.83	20.90	5.7	17,222	0.03%
2020/07/16	1	20.90	1	20.95	20.90	0	17,505	0.00%
2020/07/15	0	0.00	9	20.87	20.90	-9	17,527	-0.05%
2020/07/14	3	20.70	0.2	20.60	20.60	2.8	17,597	0.02%
2020/07/13	1	20.65	4	20.69	20.70	-3	17,830	-0.02%
2020/07/10	10	20.70	0	0.00	20.70	10	18,001	0.06%
2020/07/09	2	20.90	1.1	20.80	20.85	0.9	18,053	0.00%
2020/07/08	12	20.71	3.1	20.75	20.85	8.9	17,838	0.05%
2020/07/07	30	20.82	1	20.75	20.75	29	17,815	0.16%
2020/07/06	10	20.85	139.2	20.82	21.00	-129.2	17,801	-0.73%	大賣/鉅額交易
2020/07/03	1	20.70	0	0.00	20.75	1	17,842	0.01%
2020/07/02	51	20.58	0	0.00	20.55	51	17,945	0.28%
2020/07/01	13	20.68	1	20.60	20.60	12	18,191	0.07%
2020/06/30	1	20.60	0	0.00	20.70	1	18,402	0.01%
2020/06/29	53	20.50	0	0.00	20.55	53	18,530	0.29%
2020/06/24	1	20.80	0	0.00	20.85	1	18,641	0.01%
2020/06/23	2	20.50	0	0.00	20.75	2	18,762	0.01%
2020/06/22	3	20.53	1	20.50	20.55	2	18,823	0.01%
2020/06/19	0	0.00	4	20.75	20.50	-4	19,009	-0.02%
2020/06/18	7	20.56	12	20.55	20.55	-5	18,922	-0.03%
2020/06/17	23	20.81	0	0.00	20.95	23	18,994	0.12%
2020/06/16	0	0.00	67	20.76	20.80	-67	19,673	-0.34%
2020/06/15	98	20.45	0	0.00	20.35	98	20,298	0.48%
2020/06/12	20.2	20.48	2	20.50	20.65	18.2	20,543	0.09%
2020/06/11	5.1	20.96	8	20.90	20.90	-2.9	21,033	-0.01%
2020/06/10	2	21.23	6.4	21.20	21.20	-4.4	21,215	-0.02%
2020/06/09	24	21.28	2	21.33	21.30	22	22,105	0.10%
2020/06/08	1	21.15	8	21.13	21.20	-7	22,332	-0.03%
2020/06/05	10	20.95	11	20.96	21.00	-1	22,282	0.00%
2020/06/04	0	0.00	1	20.85	20.95	-1	22,261	0.00%
2020/06/03	23	20.73	23	20.79	20.90	0	22,329	0.00%
2020/06/02	7	20.34	7	20.23	20.40	0	22,070	0.00%
2020/06/01	0	0.00	37	20.03	20.10	-37	21,824	-0.17%
2020/05/29	5	19.85	0	0.00	19.80	5	21,671	0.02%
2020/05/28	1.6	19.92	14	19.95	19.95	-12.4	21,275	-0.06%
2020/05/27	19	19.86	1	19.85	19.90	18	21,237	0.08%
2020/05/26	0	0.00	30	19.85	19.90	-30	21,309	-0.14%
2020/05/25	12	19.62	3.8	19.64	19.65	8.2	21,322	0.04%
2020/05/22	52	19.66	1	19.65	19.60	51	21,395	0.24%
2020/05/21	11	19.88	10	19.90	19.90	1	21,351	0.00%
2020/05/20	1	19.85	20	19.90	19.90	-19	21,238	-0.09%
2020/05/19	2	19.83	31	19.90	19.80	-29	21,158	-0.14%
2020/05/18	10	19.65	15.2	19.65	19.65	-5.2	21,021	-0.02%
2020/05/15	3	19.57	6	19.60	19.55	-3	20,988	-0.01%
2020/05/14	24	19.61	0	0.00	19.55	24	20,929	0.11%
2020/05/12	23	19.65	0	0.00	19.60	23	20,666	0.11%
2020/05/11	7	19.86	27	19.89	19.85	-20	20,479	-0.10%
2020/05/08	5	19.65	0	0.00	19.65	5	20,276	0.02%
2020/05/07	6	19.57	0	0.00	19.55	6	20,222	0.03%
2020/05/06	12	19.60	0	0.00	19.55	12	20,121	0.06%
2020/05/05	14	19.83	41	19.80	19.80	-27	20,058	-0.13%
2020/05/04	57	19.44	0	0.00	19.55	57	19,987	0.29%
2020/04/30	10	19.97	14	20.03	20.00	-4	19,779	-0.02%
2020/04/29	57	19.89	20	19.85	19.85	37	19,476	0.19%
2020/04/28	14	19.50	0	0.00	19.55	14	19,392	0.07%
2020/04/27	20	19.54	11	19.46	19.50	9	19,817	0.05%
2020/04/24	7	19.20	20	19.25	19.15	-13	19,611	-0.07%
2020/04/23	24	19.06	20	19.25	19.15	4	19,559	0.02%
2020/04/22	15	18.96	1	19.15	19.15	14	19,431	0.07%
2020/04/21	22	19.13	1	19.45	19.10	21	19,302	0.11%
2020/04/20	12	19.67	1	19.60	19.60	11	19,026	0.06%
2020/04/17	0	0.00	38	19.80	19.75	-38	18,952	-0.20%
2020/04/16	2	19.70	0.1	20.00	19.75	2	18,742	0.01%
2020/04/15	16.1	19.95	34	19.94	20.00	-18	18,458	-0.10%
2020/04/14	8	19.70	2	19.68	19.75	6	18,220	0.03%
2020/04/13	4	19.60	0	0.00	19.55	4	18,059	0.02%
2020/04/10	3	19.65	4	19.58	19.70	-1	18,024	-0.01%
2020/04/09	35	19.59	10	19.65	19.50	25	18,018	0.14%
2020/04/08	6	19.51	6	19.53	19.55	0	17,889	0.00%
2020/04/07	4	19.30	2	19.25	19.30	2	17,812	0.01%
2020/04/06	3.6	19.04	20	19.25	19.25	-16.4	17,823	-0.09%
2020/04/01	27	18.86	0	0.00	18.80	27	17,534	0.15%
2020/03/31	11	18.99	3	19.07	18.95	8	17,223	0.05%
2020/03/27	12	19.45	2	19.48	19.40	10	16,707	0.06%
2020/03/26	1	19.40	0	0.00	19.55	1	16,530	0.01%
2020/03/25	11	19.39	21	19.42	19.40	-10	16,647	-0.06%
2020/03/24	8	19.23	0.1	19.30	19.05	7.9	16,370	0.05%
2020/03/23	11	18.95	3	18.98	18.90	8	16,187	0.05%
2020/03/20	31	19.33	44	19.42	19.80	-13	16,059	-0.08%
2020/03/19	26	18.59	63.9	18.63	18.60	-37.9	15,358	-0.25%
2020/03/18	2	19.55	87	19.37	19.30	-85	14,776	-0.58%
2020/03/17	26	19.56	70	19.51	19.50	-44	14,449	-0.30%
2020/03/16	7	20.07	20	20.10	20.00	-13	13,826	-0.09%
2020/03/13	24	20.03	11	20.15	20.20	13	13,439	0.10%
2020/03/12	18.1	21.55	0	0.00	21.40	18.1	12,375	0.15%
2020/03/11	44	22.30	0	0.00	22.35	44	11,961	0.37%
2020/03/10	5	22.35	1	22.30	22.35	4	11,725	0.03%
2020/03/09	58	22.63	11	22.65	22.40	47	11,569	0.41%
2020/03/06	78	22.93	0	0.00	22.90	78	11,174	0.70%
2020/03/05	3	23.17	60	23.20	23.30	-57	11,009	-0.52%
2020/03/04	0	0.00	1	23.05	23.20	-1	11,010	-0.01%
2020/03/03	1	22.95	13	22.90	23.00	-12	10,953	-0.11%
2020/03/02	13	22.81	11	22.76	22.90	2	10,887	0.02%
2020/02/27	5	22.87	0	0.00	23.00	5	11,221	0.04%
2020/02/26	15	22.87	0	0.00	22.85	15	11,114	0.13%
2020/02/25	36	22.99	0	0.00	22.95	36	10,903	0.33%
2020/02/24	27	23.06	0	0.00	23.00	27	10,874	0.25%
2020/02/21	20	23.20	0	0.00	23.20	20	10,749	0.19%
2020/02/20	1	23.40	0	0.00	23.30	1	10,707	0.01%
2020/02/19	0	0.00	3	23.50	23.50	-3	10,671	-0.03%
2020/02/18	1	23.25	1	23.25	23.45	0	10,670	0.00%
2020/02/17	0	0.00	1	23.25	23.35	-1	10,690	-0.01%
2020/02/14	3	23.38	0.5	23.40	23.45	2.5	10,802	0.02%
2020/02/13	2	23.40	1	23.45	23.40	1	10,797	0.01%
2020/02/12	2	23.40	3.2	23.40	23.45	-1.2	10,796	-0.01%
2020/02/11	11	23.44	10	23.50	23.45	1	10,841	0.01%
2020/02/10	0	0.00	2	23.30	23.45	-2	10,871	-0.02%
2020/02/07	0	0.00	4.1	23.25	23.30	-4.1	10,836	-0.04%
2020/02/06	0	0.00	10	23.40	23.35	-10	10,952	-0.09%
2020/02/04	1	23.10	22	23.17	23.20	-21	10,965	-0.19%
2020/02/03	15	23.00	20	23.10	23.00	-5	10,969	-0.05%
2020/01/31	5	23.23	0	0.00	23.10	5	10,846	0.05%
2020/01/30	78	23.30	1	23.50	23.00	77	10,692	0.72%
2020/01/17	1	24.05	11	24.00	24.05	-10	10,170	-0.10%
2020/01/15	0	0.00	2	23.95	24.05	-2	10,355	-0.02%
2020/01/14	1	23.95	13.7	23.99	24.05	-12.8	10,383	-0.12%
2020/01/13	1	24.00	0.2	23.90	24.00	0.8	10,408	0.01%
2020/01/10	5	23.80	0	0.00	23.85	5	10,386	0.05%
2020/01/09	1	23.60	2	23.78	23.75	-1	10,491	-0.01%
2020/01/08	22	23.55	0	23.55	23.55	22	10,529	0.21%
2020/01/07	0	0.00	5	23.78	23.70	-5	10,506	-0.05%
2020/01/06	23	23.88	10	23.80	23.80	13	10,546	0.12%
2020/01/03	0	0.00	10.5	24.05	24.10	-10.5	10,569	-0.10%
2020/01/02	10	23.99	5	24.05	24.00	5	10,504	0.05%
2019/12/31	2	23.90	20	24.10	23.90	-18	10,506	-0.17%
2019/12/30	2	24.00	0	0.00	24.00	2	10,464	0.02%
2019/12/27	0	0.00	3	23.95	23.95	-3	10,431	-0.03%
2019/12/25	1	23.85	10.5	23.90	23.80	-9.5	10,690	-0.09%
2019/12/24	2	23.80	2	23.80	23.85	0	10,812	0.00%
2019/12/23	0	0.00	30	23.75	23.90	-30	10,870	-0.28%
2019/12/20	0	0.00	2.4	23.68	23.65	-2.4	10,904	-0.02%
2019/12/19	13	23.75	1.5	23.70	23.70	11.5	10,685	0.11%
2019/12/18	0	0.00	4.4	23.76	23.90	-4.4	10,752	-0.04%
2019/12/17	1	23.55	1	23.70	23.80	0	10,822	0.00%
2019/12/16	3	23.60	0	0.00	23.50	3	10,728	0.03%
2019/12/13	1	23.65	3	23.68	23.70	-2	10,773	-0.02%
2019/12/12	0	0.00	1	23.60	23.45	-1	10,737	-0.01%
2019/12/11	2	23.40	0	0.00	23.50	2	10,665	0.02%
2019/12/10	2	23.35	21.5	23.40	23.45	-19.5	10,710	-0.18%
2019/12/09	1	23.35	1	23.40	23.40	0	10,814	0.00%
2019/12/06	10	23.35	0	0.00	23.40	10	10,905	0.09%
2019/12/05	21	23.40	6	23.44	23.45	15	10,886	0.14%
2019/12/04	40	23.45	5	23.46	23.60	35	10,920	0.32%
2019/12/02	0	0.00	2	23.40	23.40	-2	11,148	-0.02%
2019/11/29	4	23.45	1	23.45	23.40	3	11,182	0.03%
2019/11/28	2.6	23.51	0.1	23.55	23.70	2.5	11,172	0.02%
2019/11/27	3	23.55	1	23.60	23.65	2	11,239	0.02%
2019/11/26	0	0.00	1	23.55	23.55	-1	11,346	-0.01%
2019/11/22	0	0.00	12.2	23.25	23.45	-12.2	11,323	-0.11%
2019/11/21	0	0.00	2	23.35	23.40	-2	11,514	-0.02%
2019/11/20	2	23.40	0	0.00	23.50	2	11,524	0.02%
2019/11/19	0	0.00	1	23.40	23.50	-1	11,642	-0.01%
2019/11/18	1.4	23.28	4.3	23.26	23.45	-2.9	11,723	-0.02%
2019/11/15	17	23.34	8	23.34	23.20	9	11,831	0.08%
2019/11/14	0	0.00	2.3	23.25	23.20	-2.3	11,932	-0.02%
2019/11/13	25	23.46	0	0.00	23.35	25	12,086	0.21%
2019/11/11	5	23.65	2	23.80	23.80	3	12,181	0.02%
2019/11/08	3	23.75	0	0.00	23.80	3	12,219	0.02%
2019/11/07	0	0.00	3.2	23.67	23.75	-3.2	12,289	-0.03%
2019/11/06	0	0.00	2	23.70	23.65	-2	12,316	-0.02%
2019/11/05	1	23.70	21.3	23.72	23.80	-20.3	12,484	-0.16%
2019/11/04	1	23.50	14	23.47	23.60	-13	12,458	-0.10%
2019/11/01	0	0.00	11	23.50	23.55	-11	12,566	-0.09%
2019/10/31	0	0.00	2	23.50	23.45	-2	12,741	-0.02%
2019/10/30	0	0.00	15.1	23.47	23.50	-15.1	12,806	-0.12%
2019/10/29	0	0.00	0.1	23.30	23.40	-0.1	12,823	0.00%
2019/10/28	20	23.33	0	23.35	23.35	20	12,809	0.16%
2019/10/25	1	23.30	1	23.40	23.45	0	12,833	0.00%
2019/10/24	10	23.40	10	23.49	23.50	0	12,894	0.00%
2019/10/23	3	23.28	1	23.40	23.40	2	13,192	0.01%
2019/10/22	0	0.00	9.6	23.37	23.40	-9.6	13,318	-0.07%
2019/10/21	10	23.20	6.9	23.21	23.30	3.1	13,338	0.02%
2019/10/15	1	23.15	3.7	23.11	23.20	-2.7	13,239	-0.02%
2019/10/14	0	0.00	8.7	23.12	23.15	-8.7	13,301	-0.07%
2019/10/09	1	22.90	0	0.00	22.90	1	13,266	0.01%
2019/10/07	15	22.92	0	0.00	22.95	15	13,179	0.11%
2019/10/04	5	22.85	0.1	23.00	22.85	4.9	13,171	0.04%
2019/10/03	18.7	22.91	6	22.90	22.85	12.7	13,123	0.10%
2019/10/02	3	22.97	0	0.00	22.95	3	12,990	0.02%
2019/10/01	4	22.96	0	0.00	23.05	4	12,942	0.03%
2019/09/27	20	23.01	2	23.05	23.00	18	12,707	0.14%
2019/09/26	2	23.13	0	0.00	23.10	2	12,630	0.02%
2019/09/25	4	23.10	1.1	23.10	23.10	2.9	12,697	0.02%
2019/09/24	4	23.13	0	0.00	23.20	4	12,609	0.03%
2019/09/20	0	0.00	3	23.37	23.45	-3	12,765	-0.02%
2019/09/19	0	0.00	10.9	23.16	23.20	-10.9	12,561	-0.09%
2019/09/18	1	23.20	1	23.30	23.20	0	12,587	0.00%
2019/09/17	1	23.35	20.2	23.35	23.20	-19.2	12,564	-0.15%
2019/09/16	0	0.00	2	23.50	23.55	-2	12,689	-0.02%
2019/09/12	1	23.50	1	23.60	23.50	0	12,835	0.00%
2019/09/10	5	23.34	10	23.35	23.35	-5	12,971	-0.04%
2019/09/09	5	23.15	0	0.00	23.20	5	12,914	0.04%
2019/09/05	18	23.13	0	0.00	23.15	18	13,021	0.14%
2019/09/04	3	22.95	0.1	23.15	23.00	2.9	12,955	0.02%
2019/09/03	13	23.08	0	0.00	23.00	13	12,843	0.10%
2019/09/02	29	23.10	0	0.00	23.20	29	12,828	0.23%
2019/08/30	0	0.00	10	23.10	23.15	-10	12,884	-0.08%
2019/08/29	11	22.90	0	0.00	22.95	11	12,872	0.09%
2019/08/28	32	22.90	5	23.10	23.10	27	12,854	0.21%
2019/08/27	20.8	22.87	3	22.95	22.85	17.8	12,773	0.14%
2019/08/26	16	22.93	0	0.00	22.95	16	12,402	0.13%
2019/08/23	4	23.08	0	0.00	23.15	4	12,373	0.03%
2019/08/22	6	23.08	7	23.09	23.15	-1	12,445	-0.01%
2019/08/21	1	23.05	0.2	23.10	23.05	0.8	13,992	0.01%
2019/08/19	3	23.07	0	0.00	23.05	3	13,908	0.02%
2019/08/16	0	0.00	2	23.15	23.10	-2	13,853	-0.01%
2019/08/15	21	23.06	0	0.00	23.05	21	13,779	0.15%
2019/08/14	2	23.25	0	0.00	23.20	2	13,920	0.01%
2019/08/13	0	0.00	4	23.25	23.25	-4	13,911	-0.03%
2019/08/12	7	23.32	2.1	23.31	23.30	4.9	14,019	0.04%
2019/08/07	19	23.39	0	23.50	23.30	19	14,400	0.13%
2019/08/06	1	23.50	0	0.00	23.50	1	14,661	0.01%
2019/08/05	4	23.50	0	0.00	23.50	4	14,687	0.03%
2019/08/02	5.6	23.60	0	0.00	23.65	5.6	14,594	0.04%
2019/08/01	32.9	23.82	0	0.00	23.80	32.9	14,550	0.23%
2019/07/31	5	24.05	4.3	24.05	24.00	0.7	14,448	0.01%
2019/07/30	0	0.00	10	24.20	24.10	-10	14,440	-0.07%
2019/07/29	5	24.19	0.5	24.20	24.15	4.5	14,547	0.03%
2019/07/26	10	24.15	6	24.11	24.20	4	14,535	0.03%
2019/07/25	54	24.19	27	24.21	24.10	27	14,505	0.19%
2019/07/24	34	24.95	7	24.95	25.00	27	14,326	0.19%
2019/07/23	5	24.90	0	0.00	24.90	5	14,132	0.04%
2019/07/22	3	24.87	1	25.00	24.90	2	14,026	0.01%
2019/07/19	0	0.00	8	25.00	24.90	-8	13,965	-0.06%
2019/07/18	0	0.00	0	24.70	24.70	0	13,861	0.00%
2019/07/15	4	24.80	1	24.75	24.70	3	13,655	0.02%
2019/07/12	0	0.00	4	24.80	24.80	-4	13,652	-0.03%
2019/07/11	3	24.87	0	0.00	24.80	3	13,683	0.02%
2019/07/10	1	24.70	1	24.80	24.85	0	13,770	0.00%
2019/07/09	1	24.60	0	0.00	24.65	1	13,778	0.01%
2019/07/08	1	24.80	1	24.80	24.80	0	13,757	0.00%
2019/07/05	0	0.00	5	24.60	24.70	-5	13,767	-0.04%
2019/07/04	1	24.60	0	0.00	24.65	1	13,901	0.01%
2019/07/03	10	24.60	1	24.70	24.70	9	13,966	0.06%
2019/07/01	2	24.80	0	0.00	24.85	2	13,884	0.01%
2019/06/28	0	0.00	3.1	24.98	24.95	-3.1	13,995	-0.02%
2019/06/27	0	0.00	1.6	24.93	24.90	-1.6	14,032	-0.01%
2019/06/25	10	24.85	0	24.90	25.00	10	13,937	0.07%
2019/06/24	1	24.70	1	24.95	25.00	0	13,859	0.00%
2019/06/21	10	24.85	4	24.96	25.00	6	13,775	0.04%
2019/06/20	1.1	24.61	0	0.00	24.80	1.1	13,502	0.01%
2019/06/19	0	0.00	1	24.70	24.95	-1	13,299	-0.01%
2019/06/18	2	24.55	0	0.00	24.60	2	13,071	0.02%
2019/06/17	0	0.00	3	24.50	24.55	-3	12,981	-0.02%
2019/06/14	1	24.50	0.2	24.45	24.50	0.8	12,936	0.01%
2019/06/13	0	24.45	0	0.00	24.45	0	12,841	0.00%
2019/06/12	0	0.00	0	24.50	24.55	0	12,971	0.00%
2019/06/11	2	24.40	0	0.00	24.40	2	13,005	0.02%
2019/06/10	0	0.00	5	24.50	24.50	-5	13,039	-0.04%
2019/06/06	1	24.30	0	0.00	24.35	1	13,073	0.01%
2019/06/03	0	0.00	2	24.05	24.15	-2	13,164	-0.02%
2019/05/31	0	0.00	0	24.30	24.30	0	13,341	0.00%
2019/05/30	3	24.15	0	0.00	24.10	3	13,450	0.02%
2019/05/29	52	24.21	1	24.15	24.10	51	13,529	0.38%
2019/05/24	1	24.35	0	0.00	24.40	1	12,096	0.01%
2019/05/23	1.1	24.45	0	0.00	24.45	1.1	12,125	0.01%
2019/05/22	50	24.25	0	0.00	24.45	50	12,132	0.41%
2019/05/21	6	24.48	1	24.60	24.65	5	12,129	0.04%
2019/05/20	0	0.00	1	24.15	24.20	-1	11,940	-0.01%
2019/05/17	5	24.05	3	24.05	24.00	2	11,873	0.02%
2019/05/16	2	24.03	28	24.17	24.00	-26	11,768	-0.22%
2019/05/15	7	24.04	30	24.10	24.00	-23	11,656	-0.20%
2019/05/14	21	24.13	10	24.25	24.10	11	11,518	0.10%
2019/05/13	13	24.54	0.1	24.55	24.45	12.9	11,229	0.11%
2019/05/10	30	24.59	0	0.00	24.55	30	11,347	0.26%
2019/05/09	35	24.76	11	24.80	24.70	24	11,508	0.21%
2019/05/07	0	0.00	36.1	25.03	25.10	-36.1	11,414	-0.32%
2019/05/06	22.8	24.87	1	25.00	25.00	21.8	11,607	0.19%
2019/05/03	0	0.00	1	25.05	25.10	-1	11,565	-0.01%
2019/04/30	2	24.98	6.8	24.99	24.95	-4.8	11,626	-0.04%
2019/04/29	2	25.05	7	25.04	25.10	-5	11,591	-0.04%
2019/04/26	9	25.00	0	0.00	25.10	9	11,687	0.08%
2019/04/25	0	0.00	5	25.05	25.00	-5	11,761	-0.04%
2019/04/23	0.3	25.05	0	0.00	25.15	0.3	12,062	0.00%
2019/04/22	2	25.05	0.1	25.10	25.10	1.9	12,158	0.02%
2019/04/19	3	25.08	1	25.10	25.20	2	12,358	0.02%
2019/04/18	2.3	25.08	0	0.00	25.10	2.3	12,581	0.02%
2019/04/17	1.8	25.15	2	25.23	25.25	-0.2	12,962	0.00%
2019/04/16	2	25.20	9	25.14	25.20	-7	13,024	-0.05%
2019/04/12	0	0.00	1	25.10	25.20	-1	13,221	-0.01%
2019/04/11	1	25.10	2	25.10	25.05	-1	13,233	-0.01%
2019/04/10	2	25.13	14	25.09	25.25	-12	13,263	-0.09%
2019/04/09	3	25.03	0	0.00	25.10	3	13,266	0.02%
2019/04/08	2	25.00	0	0.00	25.10	2	13,319	0.02%
2019/04/03	1	25.05	2.3	25.00	25.00	-1.3	13,244	-0.01%
2019/04/02	7	24.93	2.5	24.90	24.90	4.5	13,375	0.03%
2019/04/01	7.1	25.04	1	25.00	25.00	6.1	13,234	0.05%
2019/03/29	2	25.15	5.4	25.08	25.30	-3.4	13,053	-0.03%
2019/03/26	0.1	25.00	8	24.95	25.00	-7.9	13,204	-0.06%
2019/03/25	1	24.90	4	24.85	24.85	-3	13,264	-0.02%
2019/03/22	0	0.00	3.5	24.97	25.00	-3.5	13,279	-0.03%
2019/03/21	1	25.05	0	0.00	25.00	1	13,325	0.01%
2019/03/20	5	24.95	1	24.95	25.05	4	13,529	0.03%
2019/03/18	0	0.00	5	25.00	25.05	-5	13,701	-0.04%
2019/03/15	2	25.05	0	0.00	25.05	2	13,706	0.01%
2019/03/14	11	24.80	10.5	24.75	24.75	0.6	13,559	0.00%
2019/03/13	2.5	24.88	0	0.00	25.00	2.5	13,605	0.02%
2019/03/12	3	25.03	77	25.00	25.10	-74	13,619	-0.54%
2019/03/11	4	24.76	0	0.00	24.70	4	13,845	0.03%
2019/03/08	42	24.82	0	0.00	24.75	42	13,833	0.30%
2019/03/07	11	24.92	0	0.00	24.95	11	14,144	0.08%
2019/03/06	8	25.08	6	25.15	25.15	2	14,054	0.01%
2019/03/05	4	25.20	0.2	25.30	25.40	3.8	14,086	0.03%
2019/03/04	5	25.28	32	25.39	25.35	-27	14,212	-0.19%
2019/02/27	0	0.00	5.8	25.44	25.50	-5.8	14,199	-0.04%
2019/02/26	77	25.25	50.4	25.33	25.50	26.6	14,093	0.19%
2019/02/25	1	25.25	0.1	25.20	25.30	0.9	13,895	0.01%
2019/02/21	0.1	25.10	1	25.15	25.25	-0.9	13,834	-0.01%
2019/02/20	1	25.20	27	25.07	25.20	-26	13,861	-0.19%
2019/02/19	1	25.00	0	0.00	25.00	1	13,870	0.01%
2019/02/18	8	25.25	3	25.25	25.15	5	13,953	0.04%
2019/02/15	0	0.00	2	25.25	25.20	-2	14,131	-0.01%
2019/02/14	2	25.25	2	25.35	25.20	0	14,201	0.00%
2019/02/13	2	25.45	0	0.00	25.50	2	14,135	0.01%
2019/02/11	0	0.00	5	25.45	25.25	-5	13,978	-0.04%
2019/01/30	0	0.00	22.6	25.41	25.45	-22.6	13,914	-0.16%
2019/01/29	0	0.00	9.1	25.20	25.35	-9.1	13,765	-0.07%
2019/01/28	0	0.00	1	25.35	25.35	-1	13,811	-0.01%
2019/01/25	2	25.20	16.2	25.29	25.35	-14.2	13,917	-0.10%
2019/01/24	0	0.00	1.6	24.98	25.10	-1.6	13,742	-0.01%
2019/01/23	1	25.05	0	0.00	25.05	1	13,915	0.01%
2019/01/21	0	0.00	93.1	25.00	25.05	-93.1	14,024	-0.66%
2019/01/18	4	25.00	6	25.00	25.00	-2	14,007	-0.01%
2019/01/17	2.1	24.95	13.5	24.95	25.00	-11.4	14,079	-0.08%
2019/01/16	2	24.95	0	0.00	24.95	2	14,393	0.01%
2019/01/15	0	0.00	11	24.98	25.00	-11	14,467	-0.08%
2019/01/14	0	0.00	57	24.90	24.90	-57	14,258	-0.40%
2019/01/10	0.1	24.75	4	24.81	24.90	-3.9	14,253	-0.03%
2019/01/09	0	0.00	47	24.86	24.95	-47	14,168	-0.33%
2019/01/08	0	0.00	15	24.48	24.50	-15	14,036	-0.11%
2019/01/07	0	0.00	37	24.42	24.45	-37	14,206	-0.26%
2019/01/04	0	0.00	11	24.01	24.20	-11	14,380	-0.08%
2019/01/03	0	0.00	2	24.00	24.15	-2	15,220	-0.01%
2019/01/02	0	0.00	1	24.10	24.00	-1	15,526	-0.01%
2018/12/28	0	0.00	1	24.00	24.25	-1	15,614	-0.01%
2018/12/27	0	23.95	0	0.00	23.95	0	15,728	0.00%
2018/12/26	2	23.83	0	0.00	23.80	2	15,745	0.01%
2018/12/25	17	23.75	0	0.00	23.80	17	15,970	0.11%
2018/12/24	1	24.05	0	0.00	24.15	1	16,006	0.01%
2018/12/19	0	0.00	4	24.21	24.30	-4	16,861	-0.02%
2018/12/18	14	24.04	10	24.05	24.05	4	16,938	0.02%
2018/12/17	2.1	24.05	30.1	24.00	24.05	-28	17,173	-0.16%
2018/12/13	1	24.30	6	24.35	24.30	-5	17,334	-0.03%
2018/12/11	0	0.00	1	23.95	23.95	-1	17,231	-0.01%
2018/12/10	8	23.81	0	0.00	23.80	8	17,241	0.05%
2018/12/07	0	0.00	5.3	24.00	23.90	-5.3	17,418	-0.03%
2018/12/06	8	23.99	0	0.00	23.95	8	17,525	0.05%
2018/12/05	5	24.15	5	24.15	24.25	0	17,589	0.00%
2018/12/04	0	0.00	9	24.41	24.45	-9	17,615	-0.05%
2018/12/03	20	24.20	1	24.20	24.25	19	17,446	0.11%
2018/11/30	0	0.00	6	24.18	24.00	-6	17,538	-0.03%
2018/11/29	1	23.90	0	0.00	23.85	1	17,283	0.01%
2018/11/28	11	23.65	2	23.73	23.85	9	17,175	0.05%
2018/11/27	32	23.69	3	23.67	23.65	29	17,067	0.17%
2018/11/26	7	24.02	2	23.98	23.95	5	16,983	0.03%
2018/11/23	5.1	23.95	1	24.00	23.85	4.1	16,869	0.02%
2018/11/22	0	0.00	3	24.05	24.05	-3	16,945	-0.02%
2018/11/21	18	24.11	5	24.10	24.05	13	17,109	0.08%
2018/11/20	0	0.00	10	24.35	24.25	-10	17,085	-0.06%
2018/11/19	2	24.60	13	24.53	24.50	-11	17,164	-0.06%
2018/11/16	0	0.00	11	24.44	24.45	-11	17,297	-0.06%
2018/11/15	2.5	24.06	4	24.05	24.10	-1.5	17,675	-0.01%
2018/11/14	12	24.02	0	0.00	24.10	12	17,803	0.07%
2018/11/13	0.3	24.25	0	0.00	24.25	0.3	17,761	0.00%
2018/11/09	1	24.25	0	0.00	24.25	1	17,871	0.01%
2018/11/08	0	0.00	13	24.63	24.70	-13	18,425	-0.07%
2018/11/07	0	0.00	24	24.49	24.50	-24	18,640	-0.13%
2018/11/06	1	24.20	0	0.00	24.35	1	18,561	0.01%
2018/11/02	7	23.99	0	0.00	24.15	7	18,420	0.04%
2018/11/01	0	0.00	5	24.05	24.05	-5	18,370	-0.03%
2018/10/31	2	23.95	0	0.00	24.40	2	18,356	0.01%
2018/10/30	0	0.00	7	24.08	24.15	-7	18,183	-0.04%
2018/10/29	2	23.63	12	23.73	23.75	-10	18,013	-0.06%
2018/10/26	27	23.64	0	0.00	23.65	27	18,157	0.15%
2018/10/25	0	0.00	11	23.81	23.75	-11	18,193	-0.06%
2018/10/24	2.2	23.83	1	23.85	23.70	1.2	18,250	0.01%
2018/10/23	3	24.10	4	24.05	24.15	-1	18,150	-0.01%
2018/10/22	9	24.11	0	0.00	24.15	9	18,345	0.05%
2018/10/19	1.2	24.13	3	24.40	24.30	-1.8	19,115	-0.01%
2018/10/18	2	24.15	4	24.40	24.25	-2	19,532	-0.01%
2018/10/17	1	24.35	0	0.00	24.15	1	20,042	0.00%
2018/10/16	0.9	24.45	10	24.10	24.45	-9.1	20,047	-0.05%
2018/10/15	28	24.13	0	0.00	24.05	28	19,874	0.14%
2018/10/12	38	24.22	0	0.00	24.50	38	19,699	0.19%
2018/10/11	32	24.31	8	24.38	24.20	24	19,466	0.12%
2018/10/09	0	0.00	2	25.43	25.35	-2	18,594	-0.01%
2018/10/08	0	0.00	3.5	25.31	25.25	-3.5	18,261	-0.02%
2018/10/05	9	25.10	11	25.15	25.10	-2	18,143	-0.01%
2018/10/04	19	25.14	13	25.29	25.40	6	17,992	0.03%
2018/10/03	1	25.40	96.5	25.43	25.45	-95.5	17,849	-0.54%
2018/10/02	0	0.00	3	25.25	25.20	-3	17,636	-0.02%
2018/10/01	3	25.55	5.3	25.52	25.50	-2.3	17,469	-0.01%
2018/09/28	0	0.00	37	25.37	25.50	-37	17,346	-0.21%
2018/09/27	16	25.40	4	25.41	25.45	12	16,943	0.07%
2018/09/26	1	25.50	15.5	25.47	25.45	-14.5	16,810	-0.09%
2018/09/25	36	25.36	29	25.37	25.35	7	16,673	0.04%
2018/09/21	0	0.00	19	25.15	25.25	-19	16,545	-0.11%
2018/09/20	20	25.00	2	25.05	25.00	18	16,361	0.11%
2018/09/19	0	0.00	13	24.93	25.10	-13	16,357	-0.08%
2018/09/18	0	0.00	11	24.95	25.00	-11	16,396	-0.07%
2018/09/14	2	24.50	0	0.00	24.45	2	16,245	0.01%
2018/09/13	0.5	24.45	0	0.00	24.45	0.5	16,259	0.00%
2018/09/12	38.5	24.36	1.2	24.43	24.30	37.3	16,122	0.23%
2018/09/11	7	24.40	5	24.56	24.55	2	16,089	0.01%
2018/09/07	2	24.65	2	24.70	24.70	0	16,402	0.00%
2018/09/06	11	24.83	2	24.93	24.80	9	16,464	0.05%
2018/09/05	11.3	24.69	0.3	24.70	24.65	11	16,381	0.07%
2018/09/04	0	0.00	0.2	24.90	24.95	-0.2	16,351	0.00%
2018/09/03	16	24.79	0	0.00	24.85	16	16,381	0.10%
2018/08/31	2	25.05	2	25.03	25.15	0	16,311	0.00%
2018/08/30	2.4	25.28	0	0.00	25.25	2.4	16,306	0.01%
2018/08/29	0.2	25.35	27	25.35	25.45	-26.8	16,325	-0.16%
2018/08/28	0	0.00	46.1	25.43	25.50	-46.1	16,458	-0.28%
2018/08/27	11	25.11	27	25.21	25.30	-16	16,795	-0.10%
2018/08/24	0	0.00	10	25.35	25.25	-10	17,001	-0.06%
2018/08/23	3	25.42	7.8	25.45	25.50	-4.8	17,559	-0.03%
2018/08/22	15	25.30	82	25.10	25.30	-67	17,578	-0.38%
2018/08/21	7	24.99	33	24.97	25.00	-26	17,100	-0.15%
2018/08/20	0.1	24.80	28.4	24.90	24.95	-28.3	16,914	-0.17%
2018/08/17	19	24.89	10	24.85	24.65	9	16,776	0.05%
2018/08/16	1	24.90	41	24.88	24.90	-40	16,711	-0.24%
2018/08/15	16	24.97	18	24.97	24.75	-2	16,584	-0.01%
2018/08/14	65	24.90	63	24.95	24.95	2	16,044	0.01%
2018/08/13	3	24.42	0	0.00	24.35	3	15,698	0.02%
2018/08/10	7	24.50	0	0.00	24.55	7	15,559	0.04%
2018/08/09	1	24.85	5	24.85	24.85	-4	15,519	-0.03%
2018/08/08	1	24.95	14.7	24.92	24.95	-13.7	15,462	-0.09%
2018/08/07	0	0.00	54	24.87	24.90	-54	15,356	-0.35%
2018/08/06	48	24.84	22	24.90	24.90	26	15,283	0.17%
2018/08/03	1	24.70	37.8	24.71	24.75	-36.8	15,211	-0.24%
2018/08/02	13	24.65	6	24.80	24.65	7	15,227	0.05%
2018/08/01	80	25.00	3	24.88	24.95	77	15,059	0.51%
2018/07/31	0	0.00	10	24.88	25.00	-10	14,917	-0.07%
2018/07/30	0	0.00	25	24.77	24.80	-25	14,675	-0.17%
2018/07/27	0	0.00	58.7	24.64	24.65	-58.7	14,454	-0.41%
2018/07/26	27	24.00	32	24.33	24.65	-5	14,269	-0.04%
2018/07/25	31	24.83	30	24.81	24.80	1	13,646	0.01%
2018/07/24	11	24.69	35	24.67	24.75	-24	13,215	-0.18%
2018/07/23	0	0.00	6.1	24.20	24.25	-6.1	12,709	-0.05%
2018/07/20	1	24.10	0.2	24.15	24.25	0.8	12,691	0.01%
2018/07/19	0	0.00	114	24.20	24.20	-114	12,702	-0.90%	大賣/鉅額交易
2018/07/18	0	0.00	7.1	24.01	24.10	-7.1	12,705	-0.06%
2018/07/16	0	0.00	5	23.95	23.90	-5	12,680	-0.04%
2018/07/13	2	23.85	14.3	23.84	23.90	-12.3	12,783	-0.10%
2018/07/12	7	23.77	0	0.00	23.80	7	12,811	0.05%
2018/07/11	2	23.65	1.1	23.60	23.70	0.9	12,832	0.01%
2018/07/10	22	23.63	0	0.00	23.65	22	12,831	0.17%
2018/07/09	2	23.55	0	0.00	23.60	2	12,876	0.02%
2018/07/06	4	23.40	0	0.00	23.50	4	12,956	0.03%
2018/07/05	5	23.40	7.1	23.44	23.45	-2.1	13,002	-0.02%
2018/07/04	0	0.00	0	23.40	23.50	0	13,204	0.00%
2018/07/02	4	23.30	0	0.00	23.25	4	13,425	0.03%
2018/06/29	2	23.70	4	23.53	23.70	-2	13,367	-0.01%
2018/06/28	10	23.23	0	23.30	23.25	10	13,245	0.08%
2018/06/26	2	23.40	0	0.00	23.40	2	13,269	0.02%
2018/06/25	25	23.47	3	23.47	23.40	22	13,264	0.17%
2018/06/21	5	23.65	0	0.00	23.65	5	13,257	0.04%
2018/06/20	7	23.71	3	23.73	23.80	4	13,457	0.03%
2018/06/19	108	23.40	1	23.45	23.40	107	13,396	0.80%	大買/鉅額交易
2018/06/15	10	23.65	0	0.00	23.65	10	13,211	0.08%
2018/06/14	5	23.80	0	0.00	23.70	5	12,912	0.04%
2018/06/13	2	24.05	0	0.00	24.05	2	12,729	0.02%
2018/06/11	2	24.30	0	0.00	24.10	2	13,066	0.02%
2018/06/08	0	0.00	1	24.20	24.40	-1	13,066	-0.01%
2018/06/07	0	0.00	19.3	24.33	24.40	-19.3	13,272	-0.15%
2018/06/06	11	24.25	4	24.30	24.25	7	13,178	0.05%
2018/06/05	0	0.00	35.7	24.21	24.30	-35.7	13,165	-0.27%
2018/06/04	0	0.00	26	24.07	24.20	-26	13,052	-0.20%
2018/06/01	0	0.00	25	23.63	23.75	-25	12,778	-0.20%
2018/05/31	20	23.30	4	23.48	23.60	16	12,562	0.13%
2018/05/30	25	23.24	0	23.40	23.20	25	12,337	0.20%
2018/05/29	1	23.35	0	0.00	23.40	1	12,372	0.01%
2018/05/28	7	23.40	6	23.40	23.40	1	12,633	0.01%
2018/05/25	2	23.30	0	0.00	23.35	2	12,812	0.02%
2018/05/24	10	23.30	0	0.00	23.25	10	12,910	0.08%
2018/05/23	12	23.30	33	23.31	23.20	-21	13,186	-0.16%
2018/05/22	0	0.00	1	23.35	23.30	-1	13,363	-0.01%
2018/05/21	2	23.40	0.3	23.40	23.40	1.7	13,704	0.01%
2018/05/18	0	0.00	1	23.35	23.40	-1	13,892	-0.01%
2018/05/17	12	23.45	0	0.00	23.35	12	14,238	0.08%
2018/05/15	0	0.00	12	23.41	23.35	-12	14,759	-0.08%
2018/05/14	0	0.00	12	23.59	23.50	-12	15,330	-0.08%
2018/05/11	1.7	23.50	0	0.00	23.55	1.7	15,526	0.01%
2018/05/10	0	0.00	15	23.50	23.45	-15	15,555	-0.10%
2018/05/09	1	23.30	0	0.00	23.45	1	15,548	0.01%
2018/05/08	2	23.25	0	0.00	23.40	2	15,676	0.01%
2018/05/07	13	23.24	0	0.00	23.25	13	15,800	0.08%
2018/05/04	15	23.26	0	0.00	23.25	15	15,907	0.09%
2018/05/03	3	23.32	5.4	23.31	23.25	-2.4	15,970	-0.01%
2018/05/02	11	23.80	20	23.72	23.65	-9	16,037	-0.06%
2018/04/30	2	23.40	0	0.00	23.50	2	15,952	0.01%
2018/04/27	3.8	23.32	0	0.00	23.40	3.8	15,873	0.02%
2018/04/26	1	23.30	35.3	23.37	23.35	-34.3	15,951	-0.21%
2018/04/24	6	23.37	1	23.45	23.30	5	16,006	0.03%
2018/04/23	3	23.43	0	0.00	23.60	3	16,067	0.02%
2018/04/20	2	23.60	1	23.65	23.65	1	16,060	0.01%
2018/04/17	2	23.40	0	0.00	23.30	2	16,402	0.01%
2018/04/16	6	23.48	8.2	23.45	23.45	-2.2	16,610	-0.01%
2018/04/13	0	0.00	6	23.55	23.45	-6	16,896	-0.04%
2018/04/12	6	23.48	71	23.60	23.60	-65	17,352	-0.37%
2018/04/11	22.6	23.69	0	0.00	23.60	22.6	17,553	0.13%
2018/04/10	10	23.65	2	23.60	23.75	8	17,768	0.05%
2018/04/09	13.4	23.49	5	23.50	23.80	8.4	17,899	0.05%
2018/04/03	27.5	23.38	0	0.00	23.35	27.5	17,720	0.16%
2018/04/02	4	23.45	0	0.00	23.50	4	17,670	0.02%
2018/03/31	10	23.50	0.1	23.55	23.45	9.9	17,721	0.06%
2018/03/30	26	23.41	1	23.45	23.50	25	17,898	0.14%
2018/03/29	27	23.26	9	23.30	23.20	18	17,851	0.10%
2018/03/28	7	23.40	0	0.00	23.40	7	17,584	0.04%
2018/03/27	5	23.55	0	0.00	23.55	5	17,637	0.03%
2018/03/26	6	23.35	0	0.00	23.45	6	17,596	0.03%
2018/03/23	21	23.48	5	23.50	23.50	16	17,539	0.09%
2018/03/21	7	23.75	0	0.00	23.75	7	17,370	0.04%
2018/03/20	1	23.80	1	23.75	23.75	0	17,601	0.00%
2018/03/19	1	23.70	0	0.00	23.90	1	17,683	0.01%
2018/03/16	2	23.73	2	23.75	23.70	0	17,796	0.00%
2018/03/15	3	23.78	1	23.85	23.75	2	17,447	0.01%
2018/03/14	1	23.85	12.2	23.88	23.85	-11.2	17,442	-0.06%
2018/03/13	2	23.65	7	23.70	23.85	-5	17,434	-0.03%
2018/03/12	14	23.67	0	0.00	23.70	14	17,215	0.08%
2018/03/09	4	23.53	0	0.00	23.60	4	17,252	0.02%
2018/03/08	8	23.50	0	0.00	23.50	8	17,209	0.05%
2018/03/07	14	23.54	5	23.50	23.50	9	17,120	0.05%
2018/03/05	24	23.54	46	23.76	23.60	-22	17,210	-0.13%
2018/03/02	23	23.99	0.3	24.15	23.95	22.7	16,891	0.13%
2018/02/27	11	24.38	0	0.00	24.10	11	16,290	0.07%
2018/02/26	8	24.25	0	0.00	24.20	8	16,060	0.05%
2018/02/23	20	24.36	1	24.50	24.50	19	15,938	0.12%
2018/02/22	1	24.15	10	24.20	24.30	-9	15,768	-0.06%
2018/02/21	6	24.08	3	24.10	24.50	3	15,556	0.02%
2018/02/12	30	23.68	0	0.00	23.65	30	15,225	0.20%
2018/02/09	4	23.64	0	0.00	23.75	4	15,056	0.03%
2018/02/08	20	23.74	1	23.65	23.75	19	14,842	0.13%
2018/02/07	18	23.89	0	0.00	23.60	18	14,770	0.12%
2018/02/06	12	23.73	0	0.00	23.60	12	14,412	0.08%
2018/02/05	1	24.50	0	0.00	24.50	1	13,818	0.01%
2018/02/02	3	24.83	0	0.00	24.80	3	13,589	0.02%
2018/02/01	1	24.90	0	0.00	24.85	1	13,554	0.01%
2018/01/31	1	24.85	0	0.00	24.90	1	13,507	0.01%
2018/01/30	1	24.90	0	0.00	24.90	1	13,336	0.01%
2018/01/29	0.1	25.00	13	25.00	25.15	-12.9	13,171	-0.10%
2018/01/25	2	25.10	2.4	25.01	25.10	-0.4	12,946	0.00%
2018/01/24	1	24.80	0	0.00	25.00	1	12,803	0.01%
2018/01/23	0.6	24.90	1	24.95	25.00	-0.4	12,763	0.00%
2018/01/19	6	25.03	42.9	25.05	25.10	-36.9	12,628	-0.29%
2018/01/18	1	25.20	1	25.15	25.15	0	12,544	0.00%
2018/01/17	0	0.00	10.8	25.23	25.15	-10.8	12,405	-0.09%
2018/01/16	1	25.10	0	0.00	25.20	1	12,241	0.01%
2018/01/15	2	25.05	0	0.00	25.10	2	12,149	0.02%
2018/01/12	0	0.00	12.1	25.40	25.35	-12.1	12,011	-0.10%
2018/01/11	0	0.00	1	25.30	25.30	-1	11,740	-0.01%
2018/01/10	1	25.35	21	25.28	25.30	-20	11,594	-0.17%
2018/01/09	35	25.25	0	0.00	25.25	35	11,310	0.31%
2018/01/08	8.5	25.21	13.4	25.24	25.25	-4.9	11,124	-0.04%
2018/01/05	4	24.95	0	0.00	24.95	4	10,659	0.04%
2018/01/04	4	24.90	2	24.90	24.80	2	10,430	0.02%
2018/01/03	0	0.00	11.1	24.83	24.90	-11.1	10,285	-0.11%
2018/01/02	0	24.65	24	24.70	24.70	-24	9,954	-0.24%