中鋼 (2002)-兆豐-來福券商分點個股進出

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
24.80
漲跌
▲0.35
漲幅
+1.43%
成交量
32,691張
產業
上市鋼鐵類股
3544人加入追蹤

立即追蹤
本地時間:14:30

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－兆豐-來福券商分點個股進出

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

兆豐-來福券商分點個股進出
兆豐-來福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
2024/04/18	7	24.76	15	24.83	24.80	-8	22,443	-0.04%
2024/04/17	20	24.37	1	24.25	24.45	19	22,124	0.09%
2024/04/16	16	24.26	10	24.30	24.25	6	21,924	0.03%
2024/04/15	40	24.64	1	24.60	24.55	39	21,955	0.18%
2024/04/12	17.2	24.89	12	24.90	24.85	5.2	21,603	0.02%
2024/04/11	27	25.30	7	25.33	25.30	20	21,411	0.09%
2024/04/10	48	25.95	53	25.89	25.60	-5	21,174	-0.02%
2024/04/09	70	26.05	109	25.81	26.05	-39	20,756	-0.19%	大賣/
2024/04/08	5.6	24.78	32.9	24.92	25.00	-27.4	19,149	-0.14%
2024/04/03	98	24.50	13	24.61	24.65	85	18,646	0.46%
2024/04/02	2	24.18	11.3	24.19	24.30	-9.3	18,076	-0.05%
2024/04/01	4	23.90	3	23.98	24.00	1	18,022	0.01%
2024/03/29	6.1	23.90	0	0.00	23.90	6.1	18,075	0.03%
2024/03/28	11.3	23.88	10.1	23.90	23.80	1.2	18,183	0.01%
2024/03/27	17	23.94	4	24.00	23.90	13	18,448	0.07%
2024/03/26	0.6	23.90	1	23.90	24.00	-0.4	18,659	0.00%
2024/03/25	80	23.77	28	23.82	23.85	52	19,003	0.27%
2024/03/22	59.1	23.81	10	23.84	23.95	49.1	19,488	0.25%
2024/03/21	17	23.74	17	23.70	23.85	0	20,422	0.00%
2024/03/20	17.2	23.57	0	0.00	23.50	17.2	21,978	0.08%
2024/03/19	15.7	23.64	43	23.66	23.65	-27.3	22,295	-0.12%
2024/03/18	24.2	23.64	2.1	23.70	23.70	22.1	22,698	0.10%
2024/03/15	6	23.92	12.8	23.98	23.85	-6.8	22,887	-0.03%
2024/03/14	10	23.93	11	24.04	24.05	-1	23,135	0.00%
2024/03/13	15.5	23.89	5.2	23.81	23.95	10.3	23,130	0.04%
2024/03/12	13	24.10	6	24.13	24.15	7	22,921	0.03%
2024/03/11	15.2	24.04	7	24.04	24.05	8.2	23,083	0.04%
2024/03/08	17	24.02	23	23.91	24.10	-6	23,355	-0.03%
2024/03/07	20.1	23.95	5.3	23.91	23.95	14.8	23,599	0.06%
2024/03/06	14.7	24.09	20	24.07	24.05	-5.3	24,137	-0.02%
2024/03/05	24.2	24.08	2.1	24.10	24.05	22.1	25,743	0.09%
2024/03/04	36	24.17	32	24.13	24.20	4	26,527	0.01%
2024/03/01	30	24.38	17	24.38	24.45	13	27,266	0.05%
2024/02/29	17	24.59	2	24.60	24.60	15	27,983	0.05%
2024/02/27	24.9	24.69	2	24.60	24.65	22.9	28,695	0.08%
2024/02/26	7	24.91	6	24.90	24.90	1	29,191	0.00%
2024/02/23	7.1	25.09	4.4	25.06	25.00	2.7	29,768	0.01%
2024/02/22	3	25.20	0	0.00	25.15	3	30,494	0.01%
2024/02/21	2	25.23	2	25.25	25.25	0	30,630	0.00%
2024/02/20	4.1	25.24	2	25.30	25.30	2.1	30,797	0.01%
2024/02/19	10	25.25	12	25.21	25.40	-2	31,056	-0.01%
2024/02/16	1.5	24.82	8.3	24.91	24.90	-6.8	31,421	-0.02%
2024/02/15	29.1	24.65	3	24.67	24.60	26.1	31,562	0.08%
2024/02/05	8.2	24.94	5	24.90	24.85	3.2	31,422	0.01%
2024/02/02	0.7	25.15	0	0.00	25.15	0.7	31,452	0.00%
2024/02/01	0	0.00	5	25.30	25.25	-5	31,600	-0.02%
2024/01/31	25.1	24.92	14	25.01	25.15	11.1	31,838	0.03%
2024/01/30	3.2	25.26	5	25.15	25.05	-1.8	31,894	-0.01%
2024/01/29	7	25.54	15	25.43	25.45	-8	32,286	-0.02%
2024/01/26	7	25.17	2	25.05	25.25	5	32,375	0.02%
2024/01/25	27	25.04	0	0.00	25.10	27	32,373	0.08%
2024/01/24	5	25.06	4.5	25.09	25.15	0.5	32,398	0.00%
2024/01/23	42.3	24.83	2.7	24.77	24.80	39.6	32,402	0.12%
2024/01/22	3.2	24.74	1	24.80	24.75	2.2	32,302	0.01%
2024/01/19	18.6	24.68	9	24.60	24.65	9.6	32,342	0.03%
2024/01/18	11.2	24.86	1	24.80	24.80	10.2	32,343	0.03%
2024/01/17	44.2	24.98	7	24.86	24.80	37.2	32,692	0.11%
2024/01/16	20	25.34	0	0.00	25.20	20	32,521	0.06%
2024/01/15	8.1	25.84	21	25.95	25.80	-12.9	32,397	-0.04%
2024/01/12	7	25.89	13	25.88	25.80	-6	32,977	-0.02%
2024/01/11	9	25.81	2	25.80	25.80	7	33,234	0.02%
2024/01/10	9	25.92	3	25.85	25.85	6	34,221	0.02%
2024/01/09	19.7	26.19	17	26.17	26.00	2.7	34,423	0.01%
2024/01/08	16	26.59	9	26.62	26.50	7	34,277	0.02%
2024/01/05	9	26.69	46.5	26.65	26.70	-37.5	34,359	-0.11%
2024/01/04	1.5	26.58	9	26.56	26.70	-7.5	34,474	-0.02%
2024/01/03	31	26.61	1.7	26.65	26.70	29.4	34,778	0.08%
2024/01/02	0.6	26.89	17.3	26.87	27.00	-16.7	34,674	-0.05%
2023/12/29	6	26.88	16	26.94	27.00	-10	34,911	-0.03%
2023/12/28	1.4	26.86	15	26.89	27.00	-13.6	35,276	-0.04%
2023/12/27	5	26.85	31	26.87	26.90	-26	35,434	-0.07%
2023/12/26	1	26.85	23	26.81	26.90	-22	35,611	-0.06%
2023/12/25	16	26.79	19.5	26.82	26.85	-3.5	36,045	-0.01%
2023/12/22	3	26.63	29	26.60	26.75	-26	36,644	-0.07%
2023/12/21	6	26.49	42	26.55	26.60	-36	36,500	-0.10%
2023/12/20	6.5	26.60	4	26.69	26.55	2.5	36,266	0.01%
2023/12/19	24.4	26.61	8	26.60	26.65	16.4	35,930	0.05%
2023/12/18	44	26.80	22.1	26.75	26.65	21.9	35,758	0.06%
2023/12/15	108	26.24	226	26.30	26.45	-118	34,745	-0.34%	大買/大賣/鉅額交易
2023/12/14	15	25.24	6	25.35	25.40	9	33,085	0.03%
2023/12/13	66.6	25.14	35	25.11	25.15	31.6	32,610	0.10%
2023/12/12	101	25.39	14	25.61	25.45	87	32,687	0.27%	大買/
2023/12/11	76.3	25.66	11	25.75	25.70	65.3	32,312	0.20%
2023/12/08	5	25.97	1	26.10	26.10	4	31,727	0.01%
2023/12/07	13	26.10	1	26.10	26.05	12	31,646	0.04%
2023/12/06	2	26.10	18	26.23	26.25	-16	31,648	-0.05%
2023/12/05	2	25.90	9	25.97	26.10	-7	31,527	-0.02%
2023/12/04	33.1	25.78	8	25.90	26.05	25.1	31,330	0.08%
2023/12/01	14.4	25.85	5	26.00	26.00	9.4	30,872	0.03%
2023/11/30	12.1	25.90	29	26.08	26.20	-16.9	30,075	-0.06%
2023/11/29	20	25.94	31	26.03	26.20	-11	28,343	-0.04%
2023/11/28	10	26.07	10	26.14	26.10	0	27,448	0.00%
2023/11/27	16	25.72	25	26.05	26.15	-9	26,911	-0.03%
2023/11/24	26.3	25.48	11.1	25.62	25.90	15.2	26,050	0.06%
2023/11/22	23.2	25.35	5.1	25.68	25.80	18.2	24,680	0.07%
2023/11/21	7	25.60	54	25.54	25.70	-47	24,330	-0.19%
2023/11/20	4.1	25.30	8	25.33	25.30	-3.9	23,784	-0.02%
2023/11/17	14.1	25.16	6	25.16	25.20	8.1	23,897	0.03%
2023/11/16	8	25.14	28	25.16	25.20	-20	23,902	-0.08%
2023/11/15	2	24.85	34.1	24.84	24.95	-32.1	23,694	-0.14%
2023/11/14	10	24.36	1	24.55	24.55	9	23,488	0.04%
2023/11/13	2	24.58	0	0.00	24.50	2	23,736	0.01%
2023/11/10	6.1	24.53	1	24.65	24.65	5.1	23,935	0.02%
2023/11/09	24.4	24.37	0	0.00	24.55	24.4	23,952	0.10%
2023/11/08	9.6	24.52	20	24.50	24.60	-10.4	24,099	-0.04%
2023/11/07	29.1	24.59	5	24.64	24.80	24.1	24,043	0.10%
2023/11/06	36	24.99	22	25.13	25.00	14	24,007	0.06%
2023/11/03	4	24.56	3	24.53	24.55	1	23,732	0.00%
2023/11/02	9	24.28	0	0.00	24.25	9	23,784	0.04%
2023/11/01	0.5	24.25	1.2	24.20	24.05	-0.6	23,862	0.00%
2023/10/31	1	24.05	6	24.10	24.15	-5	23,946	-0.02%
2023/10/30	4	24.16	2	24.13	24.10	2	24,425	0.01%
2023/10/27	5.6	24.07	2	24.05	24.00	3.6	24,546	0.01%
2023/10/26	4.3	24.11	3	24.20	24.05	1.3	24,855	0.01%
2023/10/25	9.1	24.11	22.2	24.17	24.40	-13.1	24,877	-0.05%
2023/10/24	26	23.58	9	23.59	23.60	17	24,831	0.07%
2023/10/23	33	23.83	45	23.85	23.80	-12	24,893	-0.05%
2023/10/20	69.1	23.97	5	24.05	23.90	64.1	24,917	0.26%
2023/10/19	21	24.35	10	24.50	24.50	11	24,651	0.04%
2023/10/18	41.3	24.39	6	24.61	24.85	35.3	24,631	0.14%
2023/10/17	20	24.54	7	24.66	24.75	13	23,878	0.05%
2023/10/16	19	24.51	10	24.68	24.75	9	23,809	0.04%
2023/10/13	8.4	24.86	7	24.85	24.85	1.4	23,802	0.01%
2023/10/12	9	24.83	8	24.87	24.85	1	23,787	0.00%
2023/10/11	56	24.45	3	24.48	24.60	53	23,649	0.22%
2023/10/06	21	24.51	2	24.50	24.65	19	23,291	0.08%
2023/10/05	27	24.55	2.5	24.56	24.55	24.5	23,213	0.11%
2023/10/04	32	24.30	25.4	24.27	24.25	6.6	22,864	0.03%
2023/10/03	70.2	24.93	0	0.00	24.85	70.2	22,390	0.31%
2023/10/02	43.1	25.08	24	25.07	25.25	19.1	22,231	0.09%
2023/09/28	40.2	25.08	23	25.06	25.25	17.2	22,362	0.08%
2023/09/27	51.4	25.49	16	25.44	25.45	35.4	21,904	0.16%
2023/09/26	64	26.08	2	26.10	26.05	62	21,314	0.29%
2023/09/25	9	26.16	1	26.20	26.20	8	21,227	0.04%
2023/09/22	7	26.16	0	0.00	26.20	7	21,466	0.03%
2023/09/21	45.2	26.15	23	26.13	26.15	22.2	21,461	0.10%
2023/09/20	12.1	26.53	0	0.00	26.50	12.1	21,129	0.06%
2023/09/19	7	26.56	20.1	26.60	26.50	-13.1	21,163	-0.06%
2023/09/18	22	26.70	3	26.77	26.75	19	21,342	0.09%
2023/09/15	78.6	26.60	1	26.80	26.60	77.6	21,363	0.36%
2023/09/14	10	26.61	28.3	26.45	26.60	-18.3	20,796	-0.09%
2023/09/13	8	26.38	2	26.35	26.35	6	20,744	0.03%
2023/09/12	5	26.31	0	0.00	26.30	5	20,930	0.02%
2023/09/11	29	26.21	3	26.30	26.25	26	20,867	0.12%
2023/09/08	25.1	26.35	0	0.00	26.35	25.1	20,807	0.12%
2023/09/07	29	26.53	24	26.51	26.50	5	20,793	0.02%
2023/09/06	11	26.94	24	26.81	26.80	-13	20,656	-0.06%
2023/09/05	2.1	26.98	2	26.98	27.10	0.1	20,611	0.00%
2023/09/04	5	26.92	23	27.05	27.05	-18	20,597	-0.09%
2023/09/01	11.1	26.59	4	26.76	26.70	7.1	20,572	0.03%
2023/08/31	15.4	26.57	4	26.60	26.50	11.4	20,563	0.06%
2023/08/30	5.1	26.48	30	26.51	26.55	-24.9	20,161	-0.12%
2023/08/29	101.5	26.23	7	26.31	26.40	94.5	20,104	0.47%	大買/
2023/08/28	17	26.48	2.4	26.49	26.50	14.6	19,863	0.07%
2023/08/25	52.1	26.30	4	26.29	26.30	48.1	20,604	0.23%
2023/08/24	19.6	26.52	1	26.55	26.50	18.6	20,759	0.09%
2023/08/23	38	26.56	27	26.56	26.60	11	20,872	0.05%
2023/08/22	35	26.81	17	26.70	26.70	18	20,883	0.09%
2023/08/21	14.1	27.24	43	27.25	27.10	-28.9	20,951	-0.14%
2023/08/18	118.1	27.21	12	27.11	27.20	106.1	21,018	0.50%	大買/鉅額交易
2023/08/17	73.1	26.34	6	26.54	26.60	67.1	20,864	0.32%
2023/08/16	16.8	26.90	5	26.90	26.85	11.8	20,669	0.06%
2023/08/15	27.2	27.19	0	0.00	27.10	27.2	20,450	0.13%
2023/08/14	18.4	27.25	0	0.00	27.20	18.4	20,375	0.09%
2023/08/11	23.1	27.75	3	27.85	27.65	20.1	20,288	0.10%
2023/08/10	71.6	27.90	2	27.88	27.90	69.6	20,157	0.35%
2023/08/09	17.2	28.03	13	28.15	28.15	4.2	19,964	0.02%
2023/08/08	6	28.32	2	28.25	28.25	4	19,821	0.02%
2023/08/07	4	28.25	12	28.34	28.50	-8	19,652	-0.04%
2023/08/04	6	28.05	23	28.24	28.30	-17	19,542	-0.09%
2023/08/02	15	28.02	0	0.00	28.00	15	19,568	0.08%
2023/08/01	5	28.08	7	28.16	28.15	-2	19,103	-0.01%
2023/07/31	46.3	28.00	9	28.01	27.95	37.3	19,064	0.20%
2023/07/28	35	28.20	12.1	28.18	28.20	23	18,801	0.12%
2023/07/27	32.7	28.37	2	28.45	28.45	30.7	18,612	0.16%
2023/07/26	70.9	28.43	8	28.54	28.55	62.9	18,339	0.34%
2023/07/25	37.5	29.38	20	29.43	29.35	17.5	18,191	0.10%
2023/07/24	14	29.31	3	29.35	29.40	11	18,423	0.06%
2023/07/21	17.1	29.18	5	29.29	29.25	12.1	18,479	0.07%
2023/07/20	0.1	29.35	17	29.48	29.45	-16.9	18,429	-0.09%
2023/07/19	1	29.10	0	0.00	29.30	1	18,152	0.01%
2023/07/18	3	29.18	2.1	29.28	29.20	0.9	18,075	0.01%
2023/07/17	0	0.00	8	29.19	29.30	-8	17,943	-0.04%
2023/07/14	21	29.19	1	29.25	29.15	20	18,019	0.11%
2023/07/13	0	0.00	3	29.10	29.05	-3	17,990	-0.02%
2023/07/12	5	28.79	8	28.83	28.85	-3	18,231	-0.02%
2023/07/11	0	0.00	1.2	28.90	28.85	-1.2	18,450	-0.01%
2023/07/10	13	28.79	23	28.86	28.70	-10	18,897	-0.05%
2023/07/07	41.4	28.65	2	28.73	28.65	39.4	19,088	0.21%
2023/07/06	50.1	29.08	6	28.97	28.95	44.1	19,032	0.23%
2023/07/05	6.2	29.58	26	29.52	29.50	-19.8	18,642	-0.11%
2023/07/04	14	29.55	3	29.58	29.55	11	18,571	0.06%
2023/07/03	17	29.63	16	29.63	29.80	1	18,535	0.01%
2023/06/30	13	29.48	3	29.50	29.40	10	18,572	0.05%
2023/06/29	10	29.59	2.2	29.71	29.65	7.8	18,275	0.04%
2023/06/28	2	29.70	1	29.75	29.70	1	18,157	0.01%
2023/06/27	7	29.77	6	29.73	29.75	1	18,219	0.01%
2023/06/26	9	29.61	16	29.67	29.60	-7	18,273	-0.04%
2023/06/21	6	29.63	3	29.70	29.65	3	18,157	0.02%
2023/06/20	1	29.70	10	29.81	29.75	-9	18,113	-0.05%
2023/06/19	4	29.74	25	29.84	29.85	-21	18,084	-0.12%
2023/06/16	6	29.66	1	29.70	29.75	5	18,049	0.03%
2023/06/15	13.1	29.69	5.4	29.79	29.65	7.7	17,898	0.04%
2023/06/14	4	29.65	20	29.80	29.65	-16	18,448	-0.09%
2023/06/13	22	29.59	8	29.73	29.60	14	18,504	0.08%
2023/06/12	45.1	29.69	16.9	29.70	29.65	28.2	18,590	0.15%
2023/06/09	0	0.00	1	29.85	29.75	-1	18,691	-0.01%
2023/06/08	4	29.78	14	29.81	29.75	-10	18,830	-0.05%
2023/06/07	0	0.00	8	29.90	29.90	-8	18,996	-0.04%
2023/06/06	3	29.90	11	29.84	29.90	-8	19,059	-0.04%
2023/06/05	42	29.72	12	29.74	29.60	30	19,128	0.16%
2023/06/02	2	29.30	11	29.39	29.40	-9	19,154	-0.05%
2023/06/01	5	29.11	6	29.22	29.10	-1	19,112	-0.01%
2023/05/31	31	29.02	17	29.16	29.00	14	19,040	0.07%
2023/05/30	32.3	29.05	0	0.00	29.00	32.3	18,395	0.18%
2023/05/29	16	29.18	0	0.00	29.05	16	18,552	0.09%
2023/05/26	5.9	29.26	15	29.36	29.20	-9.2	18,590	-0.05%
2023/05/25	31.1	29.56	7	29.69	29.40	24.1	18,417	0.13%
2023/05/24	3.1	29.79	5	29.89	29.95	-1.9	18,202	-0.01%
2023/05/23	3	29.90	7	30.00	29.90	-4	18,389	-0.02%
2023/05/22	11	29.91	45	29.79	30.00	-34	18,345	-0.19%
2023/05/19	4	29.60	13	29.75	29.60	-9	18,103	-0.05%
2023/05/18	6	29.58	27	29.57	29.70	-21	18,078	-0.12%
2023/05/17	1	29.65	23	29.51	29.60	-22	18,061	-0.12%
2023/05/16	7	29.12	2	29.25	29.20	5	17,856	0.03%
2023/05/15	1	28.85	1	29.05	29.15	0	17,817	0.00%
2023/05/12	3	29.28	19	29.13	29.00	-16	17,776	-0.09%
2023/05/11	3	29.28	19	29.13	29.15	-16	17,699	-0.09%
2023/05/10	0	0.00	6	29.32	29.35	-6	17,751	-0.03%
2023/05/09	15.2	29.15	9	29.23	29.35	6.2	17,807	0.03%
2023/05/08	4.2	29.25	5	29.28	29.30	-0.8	17,776	0.00%
2023/05/05	5	28.97	34	28.95	29.10	-29	17,797	-0.16%
2023/05/04	14	29.06	0	0.00	29.10	14	17,883	0.08%
2023/05/03	6	29.16	0	0.00	29.15	6	17,938	0.03%
2023/05/02	12	29.21	2.1	29.28	29.30	9.9	18,221	0.05%
2023/04/28	11	29.07	6	29.12	29.10	5	18,833	0.03%
2023/04/27	44.6	28.90	11	28.91	28.90	33.6	18,787	0.18%
2023/04/26	37.2	29.30	1,002	29.25	29.30	-964.8	18,472	-5.22%	大賣/鉅額交易
2023/04/25	23	29.98	6	29.85	29.75	17	18,392	0.09%
2023/04/24	20.3	30.01	3.3	30.11	30.05	17	18,492	0.09%
2023/04/21	10	30.29	3	30.50	30.15	7	18,533	0.04%
2023/04/20	3	30.27	2	30.45	30.45	1	18,599	0.01%
2023/04/19	11	30.54	2	30.45	30.45	9	19,090	0.05%
2023/04/18	20.1	30.70	6	30.70	30.70	14.1	18,913	0.07%
2023/04/17	21	30.74	1	30.95	30.75	20	18,886	0.11%
2023/04/14	43.2	31.00	7	31.13	31.10	36.2	18,795	0.19%
2023/04/13	9	31.32	31.7	31.37	31.45	-22.7	18,821	-0.12%
2023/04/12	2	31.00	22	31.05	31.10	-20	18,533	-0.11%
2023/04/11	25.7	30.82	4	30.90	30.90	21.7	18,691	0.12%
2023/04/10	5.8	30.93	2	31.05	30.90	3.8	18,960	0.02%
2023/04/07	4	30.78	0	0.00	30.80	4	19,061	0.02%
2023/04/06	72	30.80	2	30.80	30.80	70	19,260	0.36%
2023/03/31	18	31.08	67	31.18	30.90	-49	19,621	-0.25%
2023/03/30	1	30.90	0	0.00	31.00	1	21,941	0.00%
2023/03/29	1	30.90	14	30.95	31.00	-13	24,190	-0.05%
2023/03/28	1.3	30.93	3	30.87	30.85	-1.7	25,765	-0.01%
2023/03/27	36	30.89	0	0.00	30.90	36	27,362	0.13%
2023/03/24	4	31.09	43	31.16	31.10	-39	28,898	-0.13%
2023/03/23	5	31.15	1	31.25	31.25	4	29,352	0.01%
2023/03/22	83	31.29	4	31.10	31.20	79	29,610	0.27%
2023/03/21	7	31.12	2.5	31.25	31.20	4.5	30,163	0.01%
2023/03/20	53	31.09	6	31.30	31.20	47	30,288	0.16%
2023/03/17	3	30.85	78	31.29	31.45	-75	30,414	-0.25%
2023/03/16	12	30.68	3	30.62	30.60	9	30,063	0.03%
2023/03/15	10	30.76	18	30.72	30.70	-8	30,163	-0.03%
2023/03/14	6	30.82	3	30.85	30.70	3	30,388	0.01%
2023/03/13	16	31.00	19	30.98	31.00	-3	30,657	-0.01%
2023/03/10	19	30.55	98	30.62	30.60	-79	30,725	-0.26%
2023/03/09	19	30.85	21	30.75	30.75	-2	30,970	-0.01%
2023/03/08	2	31.05	33	31.10	31.20	-31	31,556	-0.10%
2023/03/07	20	31.00	21	30.95	31.10	-1	31,827	0.00%
2023/03/06	14	30.80	44	30.75	30.80	-30	32,278	-0.09%
2023/03/03	2	30.70	3	30.72	30.70	-1	32,666	0.00%
2023/03/02	20	30.32	10	30.67	30.65	10	33,313	0.03%
2023/03/01	71	30.56	21	30.73	30.30	50	33,269	0.15%
2023/02/24	25.5	31.59	31	31.76	31.40	-5.5	32,884	-0.02%
2023/02/23	15.3	31.88	23	31.91	31.80	-7.7	32,816	-0.02%
2023/02/22	14.1	31.84	46.3	31.91	31.95	-32.2	32,943	-0.10%
2023/02/21	4	31.99	20.4	32.11	32.10	-16.4	33,101	-0.05%
2023/02/20	5	31.80	18.4	31.91	32.00	-13.4	33,056	-0.04%
2023/02/17	0	0.00	15	31.55	31.70	-15	33,345	-0.04%
2023/02/16	26	31.59	6	31.66	31.60	20	34,103	0.06%
2023/02/15	27	31.46	4	31.48	31.35	23	34,376	0.07%
2023/02/14	1	31.60	24	31.59	31.45	-23	34,309	-0.07%
2023/02/13	3	31.10	2	31.33	31.45	1	34,452	0.00%
2023/02/10	31	31.24	2	31.35	31.25	29	34,587	0.08%
2023/02/09	1	31.40	16	31.39	31.30	-15	34,750	-0.04%
2023/02/08	57	31.50	32	31.55	31.45	25	34,940	0.07%
2023/02/07	23.3	31.24	8	31.36	31.45	15.3	34,964	0.04%
2023/02/06	7.6	31.20	2	31.25	31.05	5.6	34,949	0.02%
2023/02/03	15	31.45	6	31.46	31.40	9	34,828	0.03%
2023/02/02	25.1	31.78	14.3	31.92	31.95	10.8	34,818	0.03%
2023/02/01	15	31.90	22	31.93	32.00	-7	34,770	-0.02%
2023/01/31	22.1	31.83	22	32.02	31.65	0.1	34,785	0.00%
2023/01/30	8	31.83	43.1	31.95	32.10	-35.1	34,490	-0.10%
2023/01/17	38.1	31.14	15	31.10	31.20	23.1	33,992	0.07%
2023/01/16	11.1	31.07	7	31.09	31.05	4.1	34,017	0.01%
2023/01/13	4	31.15	13	31.24	31.05	-9	34,090	-0.03%
2023/01/12	3	31.05	32	31.03	31.05	-29	34,885	-0.08%
2023/01/11	4.1	30.69	6	30.82	30.70	-1.9	34,972	-0.01%
2023/01/10	124	30.85	1	30.70	30.85	123	35,179	0.35%	大買/鉅額交易
2023/01/09	3	30.87	41.1	30.80	30.95	-38.1	35,303	-0.11%
2023/01/06	0	0.00	15	30.05	30.15	-15	34,989	-0.04%
2023/01/05	2	30.00	16	30.05	30.00	-14	35,172	-0.04%
2023/01/04	3.1	29.90	1	30.10	29.90	2.1	35,277	0.01%
2023/01/03	17	29.65	206	29.95	30.25	-189	35,433	-0.53%	大賣/鉅額交易
2022/12/30	4.1	29.96	2	29.95	29.80	2.1	35,227	0.01%
2022/12/29	18	30.05	6	29.95	29.95	12	35,231	0.03%
2022/12/28	0	0.00	7	30.55	30.60	-7	35,061	-0.02%
2022/12/27	56.1	30.32	6	30.42	30.30	50.1	34,931	0.14%
2022/12/26	2.1	30.67	47	30.61	30.60	-44.9	34,857	-0.13%
2022/12/23	19	30.48	46.7	30.40	30.70	-27.7	34,932	-0.08%
2022/12/22	114	30.57	250.1	30.47	30.65	-136.1	34,654	-0.39%	大買/大賣/鉅額交易
2022/12/21	43	29.52	173.5	29.51	29.70	-130.5	32,460	-0.40%	大賣/鉅額交易
2022/12/20	81	28.69	23.2	28.74	28.45	57.8	30,545	0.19%
2022/12/19	94.2	28.60	14	28.33	28.30	80.2	29,331	0.27%
2022/12/16	39.3	28.95	15	29.32	29.40	24.3	27,890	0.09%
2022/12/15	52	29.42	45	29.58	29.25	7	26,717	0.03%
2022/12/14	5	29.10	1	29.15	29.05	4	26,766	0.01%
2022/12/13	3	29.15	19.1	29.38	29.15	-16.1	27,093	-0.06%
2022/12/12	7	28.67	1	28.70	29.00	6	26,667	0.02%
2022/12/09	3	28.97	0	0.00	29.05	3	27,144	0.01%
2022/12/08	13	28.95	0	0.00	28.95	13	27,143	0.05%
2022/12/07	4	29.05	4	29.10	29.00	0	27,079	0.00%
2022/12/06	18	28.94	65.3	29.07	29.00	-47.3	27,066	-0.17%
2022/12/05	23.8	28.72	35.1	29.10	29.20	-11.3	26,901	-0.04%
2022/12/02	20.2	29.06	1	29.05	29.00	19.2	26,847	0.07%
2022/12/01	26	29.26	27	29.42	29.25	-1	26,934	0.00%
2022/11/30	7	28.89	13	29.11	29.15	-6	26,661	-0.02%
2022/11/29	0	0.00	8	28.74	28.70	-8	26,061	-0.03%
2022/11/28	14.1	28.26	57	28.35	27.90	-42.9	25,715	-0.17%
2022/11/25	1.9	29.01	3	29.45	28.75	-1.1	25,289	0.00%
2022/11/24	0.7	29.10	83	29.28	29.20	-82.3	24,984	-0.33%
2022/11/23	34	28.95	50	28.96	29.00	-16	24,482	-0.07%
2022/11/22	0	0.00	8	28.99	29.00	-8	24,459	-0.03%
2022/11/21	1	28.20	31	28.86	29.00	-30	24,325	-0.12%
2022/11/18	6	28.25	11	28.26	28.40	-5	24,031	-0.02%
2022/11/17	59.1	28.40	1	28.50	28.40	58.1	23,905	0.24%
2022/11/16	5.2	28.67	9	28.93	28.80	-3.8	23,797	-0.02%
2022/11/15	11	29.05	26	29.07	29.10	-15	23,637	-0.06%
2022/11/14	3.2	28.81	26	28.62	28.95	-22.8	23,327	-0.10%
2022/11/11	9	27.92	11	27.93	28.00	-2	22,650	-0.01%
2022/11/10	1	27.55	8	27.61	27.55	-7	22,457	-0.03%
2022/11/09	0	0.00	22	27.69	27.80	-22	22,554	-0.10%
2022/11/08	4	27.31	4	27.35	27.40	0	22,670	0.00%
2022/11/07	1	26.95	6.2	27.07	27.15	-5.2	22,823	-0.02%
2022/11/04	6	26.66	5	26.64	26.75	1	22,951	0.00%
2022/11/02	34	27.05	3	27.05	27.20	31	22,868	0.14%
2022/11/01	3	26.97	3	26.98	27.00	0	23,055	0.00%
2022/10/31	5	26.82	11.2	26.86	26.85	-6.2	23,188	-0.03%
2022/10/28	15	26.74	39	26.77	27.15	-24	23,351	-0.10%
2022/10/27	11	27.12	26	27.12	27.05	-15	23,482	-0.06%
2022/10/26	0	0.00	2	27.35	27.30	-2	23,716	-0.01%
2022/10/25	5	27.26	66	27.40	27.25	-61	24,274	-0.25%
2022/10/24	7	27.80	1	27.95	28.00	6	24,257	0.02%
2022/10/21	6	27.98	1	28.15	28.05	5	24,644	0.02%
2022/10/20	1	27.05	105.3	27.85	28.60	-104.3	25,118	-0.42%	大賣/鉅額交易
2022/10/19	0	0.00	12.4	27.59	27.45	-12.4	25,560	-0.05%
2022/10/18	1	27.10	5	27.16	27.20	-4	26,871	-0.01%
2022/10/17	15	26.59	5	27.04	27.05	10	27,554	0.04%
2022/10/14	6	26.98	12.2	27.17	26.90	-6.2	28,299	-0.02%
2022/10/13	18	27.13	64	27.06	26.90	-46	28,945	-0.16%
2022/10/12	0	0.00	0.1	27.35	27.50	-0.1	29,660	0.00%
2022/10/11	0	27.55	7	27.46	27.35	-7	30,472	-0.02%
2022/10/07	54	27.69	86	27.74	27.55	-32	30,607	-0.10%
2022/10/06	79	27.80	4	27.63	27.80	75	30,887	0.24%
2022/10/05	1	27.30	24	27.55	27.60	-23	31,326	-0.07%
2022/10/04	1	26.90	12	26.98	27.20	-11	31,457	-0.03%
2022/10/03	4.1	26.46	1	26.60	26.45	3.1	31,377	0.01%
2022/09/30	11.3	26.56	0	0.00	26.70	11.3	31,568	0.04%
2022/09/29	4.3	26.78	40	26.81	27.00	-35.7	31,718	-0.11%
2022/09/28	28	26.64	10.3	26.82	26.65	17.7	31,910	0.06%
2022/09/27	214.1	26.89	5	26.75	26.80	209.1	32,055	0.65%	大買/鉅額交易
2022/09/26	54	27.16	4	27.25	27.10	50	32,168	0.16%
2022/09/23	11	27.88	6	27.89	27.85	5	32,220	0.02%
2022/09/22	28.2	27.57	16	27.85	28.45	12.2	32,618	0.04%
2022/09/21	45	28.03	46	27.99	28.35	-1	32,579	0.00%
2022/09/20	73	28.69	56.3	28.55	28.60	16.7	32,492	0.05%
2022/09/19	0	0.00	13.4	29.45	29.30	-13.4	32,363	-0.04%
2022/09/16	5	29.39	3	29.40	29.35	2	33,347	0.01%
2022/09/15	22	29.49	26	29.55	29.50	-4	34,769	-0.01%
2022/09/14	11	29.25	2	29.50	29.30	9	35,334	0.03%
2022/09/13	0	0.00	3	29.67	29.80	-3	36,034	-0.01%
2022/09/12	0	0.00	3.8	29.61	29.70	-3.8	36,581	-0.01%
2022/09/08	0	0.00	10	29.18	29.25	-10	37,020	-0.03%
2022/09/07	23	28.91	3	29.15	28.75	20	36,978	0.05%
2022/09/06	1	29.15	12	29.15	29.20	-11	36,898	-0.03%
2022/09/05	1.1	28.95	20	28.79	29.00	-18.9	37,080	-0.05%
2022/09/02	1	28.60	7	28.55	28.55	-6	37,245	-0.02%
2022/09/01	5	28.64	2	28.60	28.55	3	37,280	0.01%
2022/08/31	10	28.85	0	0.00	28.95	10	37,205	0.03%
2022/08/30	1	28.80	2	28.78	29.00	-1	37,157	0.00%
2022/08/29	3	28.78	3	28.80	28.80	0	37,256	0.00%
2022/08/26	0	0.00	1	29.20	29.25	-1	37,425	0.00%
2022/08/25	2	29.10	4	29.10	29.15	-2	37,641	-0.01%
2022/08/24	0	0.00	5	29.07	29.05	-5	37,952	-0.01%
2022/08/23	1	28.80	0	0.00	28.80	1	38,628	0.00%
2022/08/22	0	0.00	1	29.05	29.00	-1	38,968	0.00%
2022/08/19	3	29.12	3	29.15	29.20	0	39,180	0.00%
2022/08/18	3	29.15	0	29.10	29.20	3	39,328	0.01%
2022/08/17	0	0.00	6	29.22	29.20	-6	39,403	-0.02%
2022/08/16	1	29.10	0	0.00	29.00	1	39,474	0.00%
2022/08/15	3	29.15	7	29.21	29.15	-4	39,619	-0.01%
2022/08/12	1	28.80	28.1	28.81	28.75	-27.1	39,496	-0.07%
2022/08/11	1	28.25	33	28.32	28.45	-32	39,794	-0.08%
2022/08/10	15	28.00	0	0.00	28.00	15	39,839	0.04%
2022/08/09	3.5	27.91	7	28.09	28.00	-3.5	40,151	-0.01%
2022/08/08	8	27.99	31.4	28.10	27.95	-23.4	40,390	-0.06%
2022/08/05	2	28.10	18	28.19	28.30	-16	40,506	-0.04%
2022/08/04	6	27.81	1	27.95	27.85	5	41,128	0.01%
2022/08/03	7	28.09	0	0.00	28.05	7	41,320	0.02%
2022/08/02	3	28.27	14.1	28.33	28.35	-11.1	41,442	-0.03%
2022/08/01	1.1	28.22	18	28.44	28.60	-16.9	41,478	-0.04%
2022/07/29	4.2	27.53	5	27.60	27.70	-0.8	41,131	0.00%
2022/07/28	18.1	27.50	66	27.35	27.35	-47.9	41,080	-0.12%
2022/07/27	17.3	27.65	2	27.58	27.60	15.3	40,652	0.04%
2022/07/26	69	27.85	8	27.91	27.85	61	40,201	0.15%
2022/07/25	90	31.18	315.1	31.09	31.30	-225.1	38,908	-0.58%	大賣/鉅額交易
2022/07/22	34	30.73	12	30.75	30.80	22	37,598	0.06%
2022/07/21	147	30.39	24	30.46	30.50	123	37,530	0.33%	大買/鉅額交易
2022/07/20	30.1	30.35	11	30.41	30.50	19.1	37,597	0.05%
2022/07/19	25	30.16	25	30.20	30.25	0	37,829	0.00%
2022/07/18	6	28.76	301	29.23	30.65	-295	37,556	-0.79%	大賣/鉅額交易
2022/07/15	5	28.98	43	28.90	28.95	-38	37,284	-0.10%
2022/07/14	5	28.85	2	29.10	29.25	3	37,327	0.01%
2022/07/13	25.3	28.98	1	29.00	29.05	24.3	37,205	0.07%
2022/07/12	25	28.82	1	28.90	28.90	24	37,380	0.06%
2022/07/11	5.1	29.24	1	29.25	29.10	4.1	37,386	0.01%
2022/07/08	2	29.45	3	29.45	29.35	-1	37,433	0.00%
2022/07/07	15	28.84	3	29.12	29.05	12	37,445	0.03%
2022/07/06	18	29.04	4	29.05	29.00	14	37,525	0.04%
2022/07/05	9	29.14	6	29.33	29.20	3	37,503	0.01%
2022/07/04	5	28.64	8	28.84	28.65	-3	37,438	-0.01%
2022/07/01	33	28.66	20	28.77	28.70	13	37,570	0.03%
2022/06/30	40	28.56	12	28.61	28.45	28	37,595	0.07%
2022/06/29	131.1	29.05	5	29.13	29.10	126.1	37,376	0.34%	大買/鉅額交易
2022/06/28	16	29.00	0	0.00	29.20	16	37,287	0.04%
2022/06/27	30	29.54	5	29.60	29.45	25	37,947	0.07%
2022/06/24	99.2	28.99	2.1	29.19	29.00	97.1	37,870	0.26%
2022/06/23	96.2	29.66	202	29.51	29.00	-105.8	37,318	-0.28%	大賣/鉅額交易
2022/06/22	160	31.12	4	31.23	31.00	156	36,074	0.43%	大買/鉅額交易
2022/06/21	87.2	31.91	9	31.92	31.85	78.2	36,046	0.22%
2022/06/20	66	32.59	2	32.55	32.15	64	35,923	0.18%
2022/06/17	19.1	33.20	1	33.40	33.15	18.1	36,269	0.05%
2022/06/16	4.8	33.74	1	34.05	33.55	3.8	37,274	0.01%
2022/06/15	11	33.91	0	0.00	33.80	11	37,870	0.03%
2022/06/14	2	33.92	1	33.85	34.00	1	38,213	0.00%
2022/06/13	12	34.02	2	34.05	34.00	10	38,572	0.03%
2022/06/10	39	34.55	1	34.55	34.50	38	38,856	0.10%
2022/06/09	10	34.47	23	34.46	34.50	-13	39,372	-0.03%
2022/06/08	2	34.85	28	34.72	34.75	-26	39,835	-0.07%
2022/06/07	3	34.72	4.3	34.61	34.75	-1.3	40,450	0.00%
2022/06/06	4	34.04	7	34.39	34.65	-3	40,918	-0.01%
2022/06/02	13	33.81	0	0.00	33.75	13	43,066	0.03%
2022/06/01	5	34.21	2	34.20	34.15	3	45,450	0.01%
2022/05/31	3	34.25	4	34.35	34.65	-1	46,099	0.00%
2022/05/30	3	34.45	20	34.55	34.50	-17	46,569	-0.04%
2022/05/27	4	34.09	4	34.31	34.40	0	48,683	0.00%
2022/05/26	3	34.05	20	34.09	34.05	-17	51,413	-0.03%
2022/05/25	4	33.75	3	33.80	33.85	1	51,818	0.00%
2022/05/24	19	33.65	4	33.71	33.55	15	52,381	0.03%
2022/05/23	4.2	33.53	8	33.59	33.55	-3.9	52,385	-0.01%
2022/05/20	2.9	33.33	7	33.34	33.35	-4.1	52,925	-0.01%
2022/05/19	22	32.98	2	33.03	32.95	20	54,374	0.04%
2022/05/18	13	33.38	21	33.46	33.55	-8	54,064	-0.01%
2022/05/17	22	33.15	46	33.08	33.00	-24	53,964	-0.04%
2022/05/16	9.2	33.27	0	0.00	33.20	9.2	53,866	0.02%
2022/05/13	30	33.34	2	33.45	33.35	28	53,809	0.05%
2022/05/12	59	33.73	2	33.83	33.20	57	53,805	0.11%
2022/05/11	35	34.34	0	0.00	34.20	35	53,590	0.07%
2022/05/10	8.1	34.61	1	34.70	34.60	7.1	54,067	0.01%
2022/05/09	28	35.09	61	35.00	35.00	-33	54,035	-0.06%
2022/05/06	6	35.79	1	35.85	35.80	5	54,204	0.01%
2022/05/05	120	36.36	5	36.48	36.35	115	54,535	0.21%	大買/鉅額交易
2022/05/04	77	36.06	0	0.00	36.05	77	54,598	0.14%
2022/05/03	7	35.78	2	35.83	36.00	5	55,028	0.01%
2022/04/29	42.1	36.18	2	36.15	36.10	40.1	55,166	0.07%
2022/04/28	8	36.04	3	36.07	36.05	5	55,356	0.01%
2022/04/27	21.1	35.52	0	0.00	35.60	21.1	55,156	0.04%
2022/04/26	90	36.34	7	36.31	36.10	83	54,761	0.15%
2022/04/25	135	36.74	50	36.82	36.60	85	53,900	0.16%	大買/
2022/04/22	46	37.79	1	37.60	37.60	45	52,950	0.08%
2022/04/21	54	38.05	2	38.05	37.80	52	52,606	0.10%
2022/04/20	17	38.33	0	0.00	38.30	17	52,794	0.03%
2022/04/19	8	38.66	52	38.65	38.60	-44	52,524	-0.08%
2022/04/18	86	38.65	103.3	38.73	38.50	-17.3	52,635	-0.03%	大賣/
2022/04/15	108	39.64	10	39.50	39.55	98	52,034	0.19%	大買/
2022/04/14	2	39.53	13	39.59	39.50	-11	51,916	-0.02%
2022/04/13	1.2	39.62	2.2	39.50	39.50	-1	51,893	0.00%
2022/04/12	8	39.41	1	39.40	39.35	7	51,767	0.01%
2022/04/11	3	39.27	18	39.25	39.40	-15	51,913	-0.03%
2022/04/08	2	38.98	10	39.11	39.20	-8	51,975	-0.02%
2022/04/07	16	38.97	2	38.90	38.80	14	51,777	0.03%
2022/04/06	3	39.00	201	39.15	39.35	-198	51,641	-0.38%	大賣/鉅額交易
2022/04/01	3.9	38.95	1	39.10	39.20	2.9	51,380	0.01%
2022/03/31	12	39.00	16	38.94	38.95	-4	51,152	-0.01%
2022/03/30	57.3	38.70	25	38.80	38.95	32.3	51,097	0.06%
2022/03/29	5	39.58	17	39.46	39.40	-12	50,742	-0.02%
2022/03/28	3	39.43	3	39.87	40.00	0	51,021	0.00%
2022/03/25	9	40.02	14.6	40.05	40.00	-5.6	51,552	-0.01%
2022/03/24	7	39.97	113	39.97	40.00	-106	52,528	-0.20%	大賣/鉅額交易
2022/03/23	96	39.89	6	39.90	40.00	90	54,775	0.16%
2022/03/22	9	39.79	188	39.98	39.80	-179	54,252	-0.33%	大賣/鉅額交易
2022/03/21	72	39.82	62.3	39.90	39.75	9.8	53,362	0.02%
2022/03/18	2	38.90	10	39.02	39.05	-8	52,118	-0.02%
2022/03/17	11	38.66	28	38.76	38.85	-17	52,028	-0.03%
2022/03/16	13.1	38.52	9	38.74	38.55	4.1	51,788	0.01%
2022/03/15	17	38.50	27	38.69	38.70	-10	51,350	-0.02%
2022/03/14	5	38.79	15	38.78	38.80	-10	51,489	-0.02%
2022/03/11	2	38.45	28	38.45	38.45	-26	51,578	-0.05%
2022/03/10	22	38.26	22.1	38.22	38.30	-0.1	51,322	0.00%
2022/03/09	17	37.73	18.6	37.89	37.95	-1.6	51,268	0.00%
2022/03/08	181	37.63	203	38.22	37.40	-22	51,327	-0.04%	大買/大賣/
2022/03/07	237	38.73	102.1	38.40	39.00	135	49,111	0.27%	大買/大賣/鉅額交易
2022/03/04	26	38.47	32.5	38.55	38.40	-6.5	47,384	-0.01%
2022/03/03	32	38.65	40	38.63	38.60	-8	46,773	-0.02%
2022/03/02	136	38.64	44	38.46	38.30	92	46,191	0.20%	大買/
2022/03/01	168.6	37.95	98.2	38.04	37.95	70.4	44,202	0.16%	大買/
2022/02/25	5	35.44	25.2	35.72	36.00	-20.2	42,061	-0.05%
2022/02/24	27	35.40	6	35.58	35.25	21	42,501	0.05%
2022/02/23	7	36.05	3	36.05	36.05	4	42,451	0.01%
2022/02/22	19.5	35.91	13.2	36.06	36.15	6.3	43,040	0.01%
2022/02/21	10	36.45	97	36.35	36.45	-87	42,972	-0.20%
2022/02/18	1	35.35	5	35.69	35.65	-4	41,854	-0.01%
2022/02/17	2	35.70	15	35.63	35.55	-13	42,578	-0.03%
2022/02/16	1.1	35.51	12	35.48	35.45	-10.9	42,957	-0.03%
2022/02/15	25.1	35.20	0	0.00	35.05	25.1	43,153	0.06%
2022/02/14	26	35.17	15	35.31	35.50	11	44,071	0.02%
2022/02/11	4	35.76	7.8	35.75	35.70	-3.8	44,111	-0.01%
2022/02/10	0	0.00	67.6	35.44	35.65	-67.6	44,572	-0.15%
2022/02/09	8	34.77	34	34.88	34.95	-26	45,114	-0.06%
2022/02/08	16	34.29	12	34.45	34.50	4	45,278	0.01%
2022/02/07	11	34.07	12	33.93	34.25	-1	45,222	0.00%
2022/01/26	6.6	33.53	48.5	33.63	33.65	-41.9	44,871	-0.09%
2022/01/25	29	33.41	3	33.48	33.45	26	45,226	0.06%
2022/01/24	36	33.37	7	33.35	33.45	29	45,308	0.06%
2022/01/21	18	33.86	5.2	33.95	33.85	12.8	45,414	0.03%
2022/01/20	4	34.23	0	0.00	34.15	4	45,443	0.01%
2022/01/19	19	34.21	0	0.00	34.05	19	45,523	0.04%
2022/01/18	0	0.00	4	34.80	34.60	-4	45,378	-0.01%
2022/01/17	4	34.83	2	35.00	35.00	2	45,320	0.00%
2022/01/14	11	35.13	4	35.08	35.20	7	45,763	0.02%
2022/01/13	1	35.40	22	35.48	35.50	-21	45,982	-0.05%
2022/01/12	0	0.00	7	34.70	34.85	-7	45,897	-0.02%
2022/01/11	5	34.68	8	34.64	34.55	-3	46,055	-0.01%
2022/01/10	12.3	34.65	11	34.79	34.90	1.3	46,223	0.00%
2022/01/07	1.1	34.70	5	34.73	34.80	-3.9	46,604	-0.01%
2022/01/06	0.2	34.70	5	34.60	34.80	-4.8	46,923	-0.01%
2022/01/05	3.2	34.70	19.1	34.77	34.85	-15.9	48,035	-0.03%
2022/01/04	31	34.50	8.9	34.46	34.45	22.1	48,871	0.05%
2022/01/03	21.3	35.06	1	35.00	35.00	20.3	50,850	0.04%
2021/12/30	0	0.00	5	35.35	35.35	-5	52,763	-0.01%
2021/12/29	57.6	35.16	3	35.20	35.25	54.6	53,518	0.10%
2021/12/28	12	35.33	0	0.00	35.40	12	54,578	0.02%
2021/12/27	11	35.38	3	35.52	35.25	8	56,025	0.01%
2021/12/24	31	35.50	3	35.75	35.55	28	57,136	0.05%
2021/12/23	9	35.32	3	35.45	35.50	6	58,005	0.01%
2021/12/22	6	35.64	2	35.65	35.65	4	58,667	0.01%
2021/12/21	10	35.07	3	35.67	35.70	7	58,881	0.01%
2021/12/20	17	35.77	18.3	35.97	35.60	-1.3	58,942	0.00%
2021/12/17	5	35.22	185	35.40	35.45	-180	59,029	-0.30%	大賣/鉅額交易
2021/12/16	1	34.25	2	34.28	34.35	-1	57,916	0.00%
2021/12/15	2	34.30	10	34.35	34.25	-8	60,182	-0.01%
2021/12/14	34	34.07	0	0.00	34.10	34	62,281	0.05%
2021/12/13	6	34.77	18	34.81	34.60	-12	63,530	-0.02%
2021/12/10	0	0.00	4	34.41	34.20	-4	64,452	-0.01%
2021/12/09	12	34.25	10	34.27	34.35	2	66,455	0.00%
2021/12/08	7	34.42	2	34.28	34.10	5	70,615	0.01%
2021/12/07	12	34.33	23	34.28	34.35	-11	72,968	-0.02%
2021/12/06	1	33.90	0	0.00	33.90	1	73,256	0.00%
2021/12/03	8	34.03	23.1	34.05	34.10	-15.1	75,227	-0.02%
2021/12/02	11	33.50	69	33.72	33.90	-58	76,797	-0.08%
2021/12/01	0	0.00	10	33.05	33.10	-10	80,169	-0.01%
2021/11/30	16	32.78	9	32.88	32.55	7	80,717	0.01%
2021/11/29	10.1	32.75	1	32.75	32.90	9.1	80,965	0.01%
2021/11/26	44	33.21	1	33.50	33.05	43	82,473	0.05%
2021/11/25	7	33.75	14.1	33.84	33.80	-7.1	84,298	-0.01%
2021/11/24	20	33.66	26.4	33.74	33.80	-6.4	85,281	-0.01%
2021/11/23	9	33.18	37	33.11	33.10	-28	85,030	-0.03%
2021/11/22	22.2	32.44	17	32.39	32.60	5.2	85,720	0.01%
2021/11/19	31.3	32.71	3	32.60	32.60	28.3	85,464	0.03%
2021/11/18	42	33.02	11	32.95	32.95	31	85,350	0.04%
2021/11/17	26.1	33.07	8	33.11	33.05	18.1	85,254	0.02%
2021/11/16	46	33.08	29.5	33.14	33.15	16.5	85,867	0.02%
2021/11/15	20	33.74	6	33.98	33.65	14	86,885	0.02%
2021/11/12	4	34.20	7	34.19	34.25	-3	87,589	0.00%
2021/11/11	45	34.51	39	34.72	34.35	6	88,779	0.01%
2021/11/10	43	34.26	32	34.23	34.10	11	89,287	0.01%
2021/11/09	17	34.61	21.4	34.75	34.50	-4.4	90,324	0.00%
2021/11/08	24	34.06	89.5	34.16	34.40	-65.5	91,701	-0.07%
2021/11/05	6.2	33.02	3	33.07	33.10	3.2	92,321	0.00%
2021/11/04	17	33.24	15	33.62	33.25	2	92,825	0.00%
2021/11/03	4	33.35	4	33.46	33.50	0	94,533	0.00%
2021/11/02	10	33.39	7	33.70	33.20	3	94,832	0.00%
2021/11/01	43	33.33	24	33.36	33.40	19	95,030	0.02%
2021/10/29	3	33.50	12	33.62	33.60	-9	94,890	-0.01%
2021/10/28	2	33.85	23	33.80	33.70	-21	95,227	-0.02%
2021/10/27	1	33.85	20	33.96	33.90	-19	96,087	-0.02%
2021/10/26	46	33.60	28	33.81	33.75	18	97,605	0.02%
2021/10/25	1	33.30	2	33.30	33.30	-1	98,219	0.00%
2021/10/22	29	33.35	0	0.00	33.30	29	98,964	0.03%
2021/10/21	2	33.95	70	33.94	33.90	-68	99,159	-0.07%
2021/10/20	19	33.71	32.1	33.87	33.55	-13.1	99,433	-0.01%
2021/10/19	6	33.50	0	0.00	33.45	6	99,794	0.01%
2021/10/18	8	33.62	0	0.00	33.65	8	100,584	0.01%
2021/10/15	30.1	32.99	6	33.10	33.20	24.1	102,281	0.02%
2021/10/14	18.1	32.69	18	32.71	32.75	0.1	103,758	0.00%
2021/10/13	49.1	32.71	15.2	32.73	32.40	33.9	104,658	0.03%
2021/10/12	11	33.15	24	33.30	33.40	-13	104,445	-0.01%
2021/10/08	79	33.62	21	33.76	33.20	58	104,600	0.06%
2021/10/07	112.5	34.42	53	34.37	34.50	59.5	103,854	0.06%	大買/
2021/10/06	49	35.10	3	35.40	35.05	46	103,972	0.04%
2021/10/05	23.1	34.85	3	34.97	35.60	20.1	104,986	0.02%
2021/10/04	64	35.14	5	35.17	35.00	59	105,213	0.06%
2021/10/01	167	35.81	81	35.86	35.85	86	105,938	0.08%	大買/
2021/09/30	17	35.78	38.5	36.02	36.30	-21.5	108,394	-0.02%
2021/09/29	113	35.24	2	35.40	35.20	111	109,385	0.10%	大買/鉅額交易
2021/09/28	49	35.74	28	35.75	35.75	21	111,723	0.02%
2021/09/27	44.3	36.00	11	36.02	35.95	33.3	114,020	0.03%
2021/09/24	98.4	36.13	20	36.07	36.00	78.4	119,606	0.07%
2021/09/23	65.2	36.34	4	36.81	36.15	61.2	128,294	0.05%
2021/09/22	92	36.37	6	36.38	36.30	86	133,199	0.06%
2021/09/17	34.2	38.04	19	37.99	37.80	15.2	135,500	0.01%
2021/09/16	60	38.62	7	38.69	38.50	53	134,743	0.04%
2021/09/15	45.2	39.15	29	39.15	39.25	16.2	134,636	0.01%
2021/09/14	35.3	39.55	45.2	39.67	39.85	-9.9	135,759	-0.01%
2021/09/13	51.5	39.93	84	39.99	40.05	-32.5	138,433	-0.02%
2021/09/10	13.2	39.02	146	39.10	39.10	-132.8	136,318	-0.10%	大賣/鉅額交易
2021/09/09	17	37.94	34	38.01	38.35	-17	135,703	-0.01%
2021/09/08	47	38.31	74	38.26	37.60	-27	136,635	-0.02%
2021/09/07	14	38.89	8	38.50	38.50	6	136,611	0.00%
2021/09/06	94.2	38.43	149.9	38.70	38.85	-55.7	137,062	-0.04%	大賣/
2021/09/03	30.1	37.64	29	37.75	37.45	1.1	135,268	0.00%
2021/09/02	11	37.31	9	37.81	37.00	2	137,285	0.00%
2021/09/01	26	38.11	112.6	38.21	37.75	-86.6	139,749	-0.06%	大賣/
2021/08/31	58	37.54	137	37.85	38.15	-79	139,313	-0.06%	大賣/
2021/08/30	32	37.39	135	37.36	37.50	-103	139,754	-0.07%	大賣/鉅額交易
2021/08/27	3	36.35	37	36.94	36.90	-34	140,948	-0.02%
2021/08/26	50.5	36.92	60.9	36.66	36.35	-10.4	145,502	-0.01%
2021/08/25	7	35.91	7	36.21	36.00	0	152,066	0.00%
2021/08/24	7	35.55	26	35.83	36.00	-19	154,668	-0.01%
2021/08/23	12.1	35.65	23.1	35.90	35.65	-11	160,835	-0.01%
2021/08/20	151.8	35.18	18.9	35.09	35.10	133	166,632	0.08%	大買/鉅額交易
2021/08/19	82	35.70	67	35.96	35.30	15	168,766	0.01%
2021/08/18	39	36.23	5	36.45	37.00	34	169,685	0.02%
2021/08/17	111	36.66	54	37.20	36.25	57	172,383	0.03%	大買/
2021/08/16	13	37.65	13	37.81	37.65	0	174,555	0.00%
2021/08/13	97	37.98	26.2	37.97	37.75	70.8	179,344	0.04%
2021/08/12	51	37.61	123.2	37.78	38.00	-72.2	184,844	-0.04%	大賣/
2021/08/11	7	37.23	13	37.06	37.05	-6	191,226	0.00%
2021/08/10	3.2	36.83	7	36.82	36.80	-3.8	191,021	0.00%
2021/08/09	1	37.40	82	37.14	37.45	-81	196,274	-0.04%
2021/08/06	11	35.90	18	35.87	35.85	-7	201,547	0.00%
2021/08/05	49	35.98	5	35.95	36.00	44	210,059	0.02%
2021/08/04	7	36.84	16	36.90	36.80	-9	221,136	0.00%
2021/08/03	8	36.56	5	36.84	36.90	3	233,961	0.00%
2021/08/02	11	36.95	22	37.09	37.25	-11	242,971	0.00%
2021/07/30	2	36.63	138	36.95	36.35	-136	246,344	-0.06%	大賣/鉅額交易
2021/07/29	3	35.80	20	36.10	36.30	-17	254,452	-0.01%
2021/07/28	4	35.31	32	35.20	35.30	-28	260,353	-0.01%
2021/07/27	22	35.32	6	35.28	35.20	16	265,556	0.01%
2021/07/26	18	35.91	8	36.51	35.80	10	270,709	0.00%
2021/07/23	8	35.98	25.3	35.95	36.30	-17.3	275,589	-0.01%
2021/07/22	21.3	35.31	28.4	35.43	35.20	-7.1	277,422	0.00%
2021/07/21	169	36.00	9	35.22	35.10	160	279,934	0.06%	大買/鉅額交易
2021/07/20	32	36.13	28.6	36.16	36.05	3.4	282,175	0.00%
2021/07/19	40	36.55	31	36.54	36.60	9	284,829	0.00%
2021/07/16	113	36.41	26	36.40	36.35	87	292,244	0.03%	大買/
2021/07/15	60	36.75	19.1	36.62	37.00	40.9	295,608	0.01%
2021/07/14	34	35.87	18	36.03	35.90	16	301,447	0.01%
2021/07/13	115	37.10	101	37.33	36.50	14	306,064	0.00%	大買/大賣/
2021/07/12	41	38.31	22	38.78	37.90	19	309,296	0.01%
2021/07/09	57.3	37.89	117	38.06	38.05	-59.7	312,461	-0.02%	大賣/
2021/07/08	21.1	37.90	39	38.38	38.75	-17.9	318,600	-0.01%
2021/07/07	127.5	38.66	96	38.95	38.05	31.5	319,559	0.01%	大買/
2021/07/06	56	40.33	58.8	39.90	39.70	-2.8	318,322	0.00%
2021/07/05	64.2	39.91	164.9	40.09	39.90	-100.7	317,842	-0.03%	大賣/
2021/07/02	14	39.18	81	39.59	38.95	-67	317,242	-0.02%
2021/07/01	114.1	39.98	96.7	39.44	39.10	17.4	316,817	0.01%	大買/
2021/06/30	199.6	39.54	284	39.51	39.60	-84.4	310,414	-0.03%	大買/大賣/
2021/06/29	112	38.22	74.5	38.00	37.75	37.5	300,495	0.01%	大買/
2021/06/28	75.2	36.76	149	37.00	37.45	-73.8	294,424	-0.03%	大賣/
2021/06/25	27	36.13	57	36.15	35.75	-30	290,148	-0.01%
2021/06/24	40	35.99	36	35.97	35.80	4	289,062	0.00%
2021/06/23	75	35.92	48.4	35.77	35.40	26.6	287,679	0.01%
2021/06/22	95	35.90	106	35.94	36.15	-11	285,044	0.00%	大賣/
2021/06/21	89	34.36	16	34.35	34.30	73	280,148	0.03%
2021/06/18	41	35.45	53	35.58	35.00	-12	278,081	0.00%
2021/06/17	49	35.63	45	35.58	35.45	4	275,908	0.00%
2021/06/16	29	35.98	36	35.83	35.50	-7	274,433	0.00%
2021/06/15	46	35.67	29.5	35.66	35.85	16.5	272,484	0.01%
2021/06/11	142.1	36.32	43	36.37	36.15	99.1	270,263	0.04%	大買/
2021/06/10	40.1	35.64	29.3	35.71	36.15	10.8	268,228	0.00%
2021/06/09	119.5	36.10	62	36.17	36.10	57.5	265,669	0.02%	大買/
2021/06/08	12	37.23	8	37.51	37.20	4	262,412	0.00%
2021/06/07	73.1	37.24	52	37.43	37.30	21.1	261,789	0.01%
2021/06/04	82.1	38.62	65	38.58	38.05	17.1	259,522	0.01%
2021/06/03	163.4	39.14	83	38.87	38.80	80.4	258,118	0.03%	大買/
2021/06/02	38.1	38.35	361.3	38.67	39.50	-323.2	253,358	-0.13%	大賣/鉅額交易
2021/06/01	54.6	36.92	79.9	36.85	37.35	-25.2	245,349	-0.01%
2021/05/31	259.3	38.00	216	38.37	36.95	43.3	243,104	0.02%	大買/大賣/
2021/05/28	65	36.74	160	36.56	36.55	-95	236,893	-0.04%	大賣/
2021/05/27	31	35.08	32	35.06	34.60	-1	230,730	0.00%
2021/05/26	43	34.24	31	34.35	34.85	12	228,257	0.01%
2021/05/25	142	34.75	77	34.86	34.45	65	225,749	0.03%	大買/
2021/05/24	84	35.55	35	35.61	35.50	49	222,323	0.02%
2021/05/21	209.5	35.28	123	36.14	36.20	86.5	219,566	0.04%	大買/大賣/
2021/05/20	249	36.14	109	35.82	35.15	140	213,451	0.07%	大買/大賣/鉅額交易
2021/05/19	191.5	37.27	176.9	37.76	37.80	14.6	206,899	0.01%	大買/大賣/
2021/05/18	34	34.26	59.4	34.18	34.80	-25.4	198,585	-0.01%
2021/05/17	68.1	32.34	212.3	32.27	31.65	-144.3	197,129	-0.07%	大賣/鉅額交易
2021/05/14	188.5	35.43	165.7	35.03	34.85	22.8	190,893	0.01%	大買/大賣/
2021/05/13	108	36.73	84.2	36.92	36.60	23.8	183,571	0.01%	大買/
2021/05/12	444.1	38.78	97.1	39.46	38.35	347	174,735	0.20%	大買/鉅額交易
2021/05/11	400.8	44.06	220.1	44.52	42.00	180.7	163,160	0.11%	大買/大賣/鉅額交易
2021/05/10	139	44.12	462.1	43.42	45.00	-323.1	150,016	-0.22%	大買/大賣/鉅額交易
2021/05/07	93	40.61	75.5	40.77	41.20	17.5	140,620	0.01%
2021/05/06	200	40.85	229.8	41.03	41.00	-29.8	136,391	-0.02%	大買/大賣/
2021/05/05	21.2	38.29	309.2	39.17	39.25	-288	126,621	-0.23%	大賣/鉅額交易
2021/05/04	148.5	36.61	300.4	35.91	36.25	-151.9	119,998	-0.13%	大買/大賣/鉅額交易
2021/05/03	155	39.63	126	39.61	38.55	29	114,087	0.03%	大買/大賣/
2021/04/29	37.4	39.64	185.7	39.57	39.30	-148.2	108,516	-0.14%	大賣/鉅額交易
2021/04/28	64.6	38.20	56.7	38.23	38.20	8	103,105	0.01%
2021/04/27	113	39.39	79	39.39	39.10	34	100,884	0.03%	大買/
2021/04/26	94	39.63	163.1	39.76	40.00	-69.1	97,370	-0.07%	大賣/
2021/04/23	182	38.34	170.2	38.07	38.10	11.8	93,376	0.01%	大買/大賣/
2021/04/22	178.2	40.40	262.6	40.54	38.90	-84.4	89,332	-0.09%	大買/大賣/
2021/04/21	155.2	38.62	160.2	38.59	38.50	-5	80,896	-0.01%	大買/大賣/
2021/04/20	113.3	38.04	267.9	37.79	39.00	-154.6	76,893	-0.20%	大買/大賣/鉅額交易
2021/04/19	200.1	37.41	179.7	37.56	38.65	20.4	70,469	0.03%	大買/大賣/
2021/04/16	197	34.71	254.6	35.01	35.15	-57.6	64,352	-0.09%	大買/大賣/
2021/04/15	134.8	33.17	84.5	33.34	33.00	50.3	59,455	0.08%	大買/
2021/04/14	115.4	32.41	365.9	32.60	32.95	-250.5	55,086	-0.45%	大買/大賣/鉅額交易
2021/04/13	98.3	30.45	207.1	30.35	30.20	-108.8	48,794	-0.22%	大賣/鉅額交易
2021/04/12	14	29.35	66	29.53	29.60	-52	48,382	-0.11%
2021/04/09	17.2	27.78	15	27.95	27.95	2.2	46,327	0.00%
2021/04/08	45	27.89	80.2	27.81	28.15	-35.2	44,948	-0.08%
2021/04/07	14	26.79	189	26.83	26.90	-175	42,611	-0.41%	大賣/鉅額交易
2021/04/06	10	25.86	19	25.88	25.95	-9	40,260	-0.02%
2021/04/01	0.4	25.85	16.2	25.90	25.80	-15.7	40,097	-0.04%
2021/03/31	0.1	25.80	15	25.73	25.90	-14.9	39,947	-0.04%
2021/03/30	11	25.60	13	25.60	25.80	-2	39,585	-0.01%
2021/03/29	8	25.50	13	25.50	25.55	-5	39,402	-0.01%
2021/03/26	1	25.00	8	25.10	25.05	-7	40,826	-0.02%
2021/03/25	15	25.05	3	25.10	25.00	12	41,695	0.03%
2021/03/24	0	0.00	3	25.00	25.00	-3	42,013	-0.01%
2021/03/23	2	25.08	6	25.11	25.10	-4	42,212	-0.01%
2021/03/22	6	24.98	14	25.07	25.15	-8	42,480	-0.02%
2021/03/19	9	25.12	11	25.08	25.10	-2	43,158	0.00%
2021/03/18	10	25.62	4	25.60	25.45	6	44,172	0.01%
2021/03/17	1	25.65	40	25.64	25.65	-39	44,468	-0.09%
2021/03/16	14	25.47	9	25.47	25.50	5	44,736	0.01%
2021/03/15	17	25.56	12	25.62	25.65	5	44,645	0.01%
2021/03/12	6	25.78	137	25.82	25.90	-131	44,668	-0.29%	大賣/鉅額交易
2021/03/11	4	25.80	137.7	25.75	25.80	-133.7	44,666	-0.30%	大賣/鉅額交易
2021/03/10	87	25.71	14.4	25.73	25.75	72.6	44,358	0.16%
2021/03/09	6	25.65	71.4	25.63	25.70	-65.4	43,890	-0.15%
2021/03/08	1	25.10	8	25.19	25.10	-7	42,839	-0.02%
2021/03/05	1.6	24.92	12	24.97	24.95	-10.4	42,590	-0.02%
2021/03/04	14	25.18	12	25.26	25.00	2	43,371	0.00%
2021/03/03	1	24.95	31.6	24.97	25.05	-30.6	43,077	-0.07%
2021/03/02	16	24.83	35	24.74	24.65	-19	42,658	-0.04%
2021/02/26	5	24.89	2	24.98	24.75	3	43,040	0.01%
2021/02/25	0	0.00	36	25.20	25.30	-36	42,516	-0.08%
2021/02/24	51	25.24	33	25.28	25.05	18	42,546	0.04%
2021/02/23	1	25.35	39	25.19	25.30	-38	42,107	-0.09%
2021/02/22	14	24.51	1	24.70	24.45	13	41,215	0.03%
2021/02/19	5	24.44	3	24.48	24.60	2	41,145	0.00%
2021/02/18	13	24.36	3	24.20	24.40	10	41,183	0.02%
2021/02/17	0	0.00	29.1	23.78	24.00	-29.1	41,006	-0.07%
2021/02/05	2	23.33	1.7	23.35	23.40	0.3	40,664	0.00%
2021/02/04	7	23.40	1	23.50	23.20	6	40,971	0.01%
2021/02/03	15.5	23.51	5	23.55	23.65	10.5	41,657	0.03%
2021/02/02	6	23.70	11.1	23.76	23.80	-5.1	41,591	-0.01%
2021/02/01	0.5	23.20	2.6	23.34	23.20	-2.1	41,378	-0.01%
2021/01/29	39	23.09	51	23.29	22.95	-12	41,230	-0.03%
2021/01/28	3	23.32	0	0.00	23.30	3	40,840	0.01%
2021/01/27	1.2	23.76	5	23.80	23.55	-3.8	40,381	-0.01%
2021/01/26	6	23.75	6	23.65	23.70	0	40,242	0.00%
2021/01/25	2	23.88	31.4	23.76	23.95	-29.4	40,005	-0.07%
2021/01/22	8	23.63	0	0.00	23.65	8	39,966	0.02%
2021/01/21	2	23.80	11	23.67	23.60	-9	39,764	-0.02%
2021/01/20	53	23.64	21	23.49	23.45	32	39,561	0.08%
2021/01/19	12	24.35	9	24.35	24.30	3	38,843	0.01%
2021/01/18	22	24.31	42	24.25	24.25	-20	38,668	-0.05%
2021/01/15	26	24.90	16	24.99	24.90	10	38,199	0.03%
2021/01/14	23	25.48	10.9	25.30	25.30	12.1	37,612	0.03%
2021/01/13	6	25.28	82	25.40	25.55	-76	37,317	-0.20%
2021/01/12	26	25.26	7	25.29	25.30	19	36,889	0.05%
2021/01/11	17	25.79	4	25.79	25.90	13	36,320	0.04%
2021/01/08	13	25.79	96	25.90	26.00	-83	35,953	-0.23%
2021/01/07	11	25.65	31	25.60	25.70	-20	35,217	-0.06%
2021/01/06	42	25.92	34.4	25.68	25.50	7.7	34,533	0.02%
2021/01/05	32	25.87	107	25.95	26.00	-75	32,980	-0.23%	大賣/
2021/01/04	5	24.99	31.1	24.95	24.95	-26.1	30,159	-0.09%
2020/12/31	1	24.90	0.4	24.70	24.75	0.6	29,624	0.00%
2020/12/30	3	24.95	29	24.97	25.00	-26	29,359	-0.09%
2020/12/29	13	24.54	57	24.57	24.65	-44	28,602	-0.15%
2020/12/28	3	24.17	8	24.21	24.30	-5	28,170	-0.02%
2020/12/25	45	24.14	6	24.20	24.20	39	28,056	0.14%
2020/12/24	25	24.27	26	24.26	24.35	-1	27,781	0.00%
2020/12/23	2	24.25	6.4	24.27	24.40	-4.4	27,454	-0.02%
2020/12/22	112	24.83	859	25.35	24.50	-747	27,142	-2.75%	大買/大賣/鉅額交易
2020/12/21	73	24.90	49.3	24.89	24.95	23.7	25,565	0.09%
2020/12/18	12	24.29	6.4	24.35	24.45	5.6	24,615	0.02%
2020/12/17	6	24.23	0	0.00	24.40	6	24,236	0.02%
2020/12/16	8	24.48	3	24.57	24.40	5	23,865	0.02%
2020/12/15	13	24.62	29	24.57	24.35	-16	23,610	-0.07%
2020/12/14	108	24.62	89	24.68	24.65	19	22,740	0.08%	大買/
2020/12/11	3	23.97	6.8	23.84	23.95	-3.8	21,317	-0.02%
2020/12/10	5	23.60	58	23.70	23.65	-53	20,885	-0.25%
2020/12/09	3	23.32	0	0.00	23.35	3	20,218	0.01%
2020/12/08	6	23.34	7	23.35	23.35	-1	20,030	0.00%
2020/12/07	9	23.52	1	23.45	23.45	8	19,847	0.04%
2020/12/04	5	23.40	29	23.42	23.40	-24	19,651	-0.12%
2020/12/03	1	23.25	4	23.30	23.30	-3	19,406	-0.02%
2020/12/02	5	23.10	38.5	23.20	23.30	-33.5	20,404	-0.16%
2020/12/01	12	22.90	0.2	23.00	23.10	11.8	20,162	0.06%
2020/11/30	12.6	23.19	44.9	23.49	22.80	-32.3	19,995	-0.16%
2020/11/27	1.2	23.18	7	23.24	23.15	-5.8	18,928	-0.03%
2020/11/26	2	22.98	21	23.00	23.10	-19	18,492	-0.10%
2020/11/25	18	23.02	12.3	23.06	23.05	5.7	18,399	0.03%
2020/11/24	5	22.71	8	22.75	22.65	-3	17,746	-0.02%
2020/11/23	8	22.63	3	22.53	22.65	5	17,443	0.03%
2020/11/20	0	0.00	3	21.98	22.00	-3	17,026	-0.02%
2020/11/19	6	21.93	6	21.99	22.00	0	16,859	0.00%
2020/11/18	18	21.99	6	21.97	22.00	12	16,600	0.07%
2020/11/17	10	21.95	12	21.91	21.95	-2	16,340	-0.01%
2020/11/16	26	21.55	42	21.58	21.60	-16	16,113	-0.10%
2020/11/13	4	21.53	16	21.50	21.60	-12	15,839	-0.08%
2020/11/12	1	21.50	1.7	21.41	21.60	-0.7	15,773	0.00%
2020/11/11	1	21.25	53.5	21.22	21.75	-52.5	15,491	-0.34%
2020/11/10	0	0.00	2	20.78	20.80	-2	14,594	-0.01%
2020/11/06	0	0.00	1	20.65	20.70	-1	14,319	-0.01%
2020/11/04	0	0.00	2	20.60	20.65	-2	14,371	-0.01%
2020/11/03	0	0.00	4	20.59	20.60	-4	14,480	-0.03%
2020/11/02	0	0.00	6	20.38	20.50	-6	14,542	-0.04%
2020/10/30	7	20.19	6	20.26	20.30	1	14,557	0.01%
2020/10/29	2	20.43	1	20.50	20.40	1	14,346	0.01%
2020/10/28	1	20.60	6	20.64	20.55	-5	14,304	-0.03%
2020/10/27	2	20.70	1	20.65	20.70	1	14,307	0.01%
2020/10/26	0	20.50	4.2	20.60	20.70	-4.2	14,314	-0.03%
2020/10/23	0	0.00	1	20.55	20.50	-1	14,272	-0.01%
2020/10/22	0	0.00	12	20.50	20.55	-12	14,417	-0.08%
2020/10/21	2	20.45	0	0.00	20.55	2	14,492	0.01%
2020/10/20	1	20.65	1	20.65	20.70	0	14,576	0.00%
2020/10/19	0	0.00	9	20.62	20.60	-9	14,631	-0.06%
2020/10/16	0	0.00	6	20.58	20.45	-6	14,737	-0.04%
2020/10/15	8	20.41	2	20.45	20.40	6	15,031	0.04%
2020/10/14	0	0.00	9.8	20.66	20.70	-9.8	14,967	-0.07%
2020/10/13	1	20.35	4	20.48	20.55	-3	14,908	-0.02%
2020/10/12	13.1	20.44	15.1	20.55	20.50	-2.1	14,960	-0.01%
2020/10/08	0	0.00	12	20.68	20.65	-12	14,975	-0.08%
2020/10/07	10	20.70	4	20.75	20.65	6	15,043	0.04%
2020/10/06	0	0.00	4	20.75	20.75	-4	15,080	-0.03%
2020/10/05	0	0.00	14	20.55	20.60	-14	15,039	-0.09%
2020/09/29	0	0.00	12	20.69	20.60	-12	15,211	-0.08%
2020/09/28	4	20.40	1	20.40	20.45	3	15,115	0.02%
2020/09/25	1	20.10	10	20.20	20.15	-9	15,243	-0.06%
2020/09/24	17.2	20.08	0	0.00	20.00	17.2	15,222	0.11%
2020/09/23	3	20.47	5	20.50	20.55	-2	14,914	-0.01%
2020/09/22	2	20.70	3.2	20.75	20.60	-1.2	14,860	-0.01%
2020/09/21	15	20.75	0	0.00	20.70	15	14,815	0.10%
2020/09/18	6	20.85	2	20.90	20.70	4	14,911	0.03%
2020/09/17	0	0.00	1	20.90	20.90	-1	14,746	-0.01%
2020/09/16	1	20.85	1.1	20.90	21.00	-0.1	14,739	0.00%
2020/09/15	0	0.00	16	20.91	20.95	-16	14,724	-0.11%
2020/09/14	5	20.90	2	20.90	20.95	3	14,964	0.02%
2020/09/11	6	20.88	29	20.92	20.95	-23	15,043	-0.15%
2020/09/10	0.5	20.85	3	20.85	20.90	-2.5	15,013	-0.02%
2020/09/09	5	20.74	7	20.76	21.00	-2	15,017	-0.01%
2020/09/08	16	20.96	1	20.85	20.90	15	15,019	0.10%
2020/09/07	6	20.70	12	20.90	21.00	-6	14,899	-0.04%
2020/09/04	3	20.05	0	0.00	20.00	3	13,899	0.02%
2020/09/02	10	20.00	2	20.00	20.10	8	14,179	0.06%
2020/09/01	7	20.02	18	20.02	20.00	-11	14,396	-0.08%
2020/08/31	3	20.00	56.5	20.05	19.90	-53.5	14,508	-0.37%
2020/08/27	5	20.00	10	20.00	20.05	-5	14,984	-0.03%
2020/08/26	2	19.95	11	19.96	20.10	-9	15,259	-0.06%
2020/08/25	0	0.00	1	20.00	20.00	-1	15,411	-0.01%
2020/08/24	2	20.00	0	0.00	20.00	2	15,844	0.01%
2020/08/21	26	20.00	1	20.05	20.00	25	16,099	0.16%
2020/08/20	11	19.94	0.1	19.95	19.80	10.9	16,117	0.07%
2020/08/19	10	20.30	1	20.30	20.25	9	16,064	0.06%
2020/08/18	4	20.44	0	0.00	20.50	4	16,055	0.02%
2020/08/17	10	20.30	3.2	20.33	20.40	6.8	16,161	0.04%
2020/08/14	500.8	20.15	5	20.20	20.20	495.8	16,160	3.07%	大買/鉅額交易
2020/08/13	1	20.15	3	20.15	20.20	-2	16,192	-0.01%
2020/08/11	0	0.00	12.1	20.25	20.20	-12.1	16,326	-0.07%
2020/08/10	6	20.08	0	0.00	20.10	6	16,247	0.04%
2020/08/06	0	0.00	10	20.10	20.10	-10	16,366	-0.06%
2020/08/05	0	0.00	18	19.90	20.00	-18	16,394	-0.11%
2020/08/04	13	19.75	11.9	19.67	19.85	1.1	16,526	0.01%
2020/08/03	14	19.70	7	19.74	19.60	7	16,629	0.04%
2020/07/31	9	19.84	0	0.00	19.80	9	16,624	0.05%
2020/07/30	10	19.85	1	19.90	19.90	9	16,671	0.05%
2020/07/29	25	19.91	200	20.00	19.90	-175	16,721	-1.05%	大賣/鉅額交易
2020/07/28	3	19.77	3	19.80	19.90	0	16,998	0.00%
2020/07/27	1	20.00	4	20.11	20.00	-3	17,336	-0.02%
2020/07/24	3	20.17	2	20.28	20.15	1	17,451	0.01%
2020/07/23	4	20.65	2	20.70	20.70	2	17,324	0.01%
2020/07/22	2	20.62	0	0.00	20.70	2	17,399	0.01%
2020/07/21	29	20.67	0	0.00	20.60	29	17,273	0.17%
2020/07/17	7	20.90	1	20.90	20.90	6	17,222	0.03%
2020/07/16	0	0.00	16	21.00	20.90	-16	17,505	-0.09%
2020/07/15	11	20.95	1	20.85	20.90	10	17,527	0.06%
2020/07/13	3	20.65	0	0.00	20.70	3	17,830	0.02%
2020/07/10	16.7	20.74	0	0.00	20.70	16.7	18,001	0.09%
2020/07/09	0	0.00	15	21.00	20.85	-15	18,053	-0.08%
2020/07/08	10	20.75	2	20.80	20.85	8	17,838	0.04%
2020/07/07	1	20.75	0	0.00	20.75	1	17,815	0.01%
2020/07/06	0	0.00	22	20.90	21.00	-22	17,801	-0.12%
2020/07/03	2	20.70	2	20.70	20.75	0	17,842	0.00%
2020/07/01	18	20.62	0	0.00	20.60	18	18,191	0.10%
2020/06/30	3	20.68	3	20.70	20.70	0	18,402	0.00%
2020/06/29	2	20.53	0	0.00	20.55	2	18,530	0.01%
2020/06/24	7	20.84	0	0.00	20.85	7	18,641	0.04%
2020/06/22	1	20.55	1	20.55	20.55	0	18,823	0.00%
2020/06/18	6	20.63	0	0.00	20.55	6	18,922	0.03%
2020/06/17	0	0.00	2	20.80	20.95	-2	18,994	-0.01%
2020/06/16	8	20.71	13	20.80	20.80	-5	19,673	-0.03%
2020/06/15	7	20.51	6	20.37	20.35	1	20,298	0.00%
2020/06/12	7	20.56	4	20.40	20.65	3	20,543	0.01%
2020/06/11	2	20.93	6	21.07	20.90	-4	21,033	-0.02%
2020/06/10	3	21.20	1	21.20	21.20	2	21,215	0.01%
2020/06/09	13	21.29	4	21.28	21.30	9	22,105	0.04%
2020/06/08	0	0.00	14	21.15	21.20	-14	22,332	-0.06%
2020/06/05	10	20.90	11	20.93	21.00	-1	22,282	0.00%
2020/06/04	2	20.83	16.1	20.94	20.95	-14.1	22,261	-0.06%
2020/06/03	6	20.78	14	20.84	20.90	-8	22,329	-0.04%
2020/06/02	0	0.00	71	20.28	20.40	-71	22,070	-0.32%
2020/06/01	2	20.00	3.1	20.05	20.10	-1.1	21,824	-0.01%
2020/05/29	2	19.90	1	19.90	19.80	1	21,671	0.00%
2020/05/28	20	19.88	17	19.94	19.95	3	21,275	0.01%
2020/05/27	1	19.90	13	19.89	19.90	-12	21,237	-0.06%
2020/05/26	1	19.80	35	19.88	19.90	-34	21,309	-0.16%
2020/05/25	1	19.65	0	0.00	19.65	1	21,322	0.00%
2020/05/22	15	19.66	0	0.00	19.60	15	21,395	0.07%
2020/05/21	1.3	19.87	26	19.90	19.90	-24.7	21,351	-0.12%
2020/05/20	7	19.81	9	19.84	19.90	-2	21,238	-0.01%
2020/05/19	12.9	19.73	15.5	19.80	19.80	-2.7	21,158	-0.01%
2020/05/18	1	19.65	0	0.00	19.65	1	21,021	0.00%
2020/05/15	6	19.65	5	19.65	19.55	1	20,988	0.00%
2020/05/14	10.5	19.62	0	0.00	19.55	10.5	20,929	0.05%
2020/05/13	28	19.61	16	19.80	19.85	12	20,773	0.06%
2020/05/12	8	19.65	0	0.00	19.60	8	20,666	0.04%
2020/05/11	8	19.84	2	19.93	19.85	6	20,479	0.03%
2020/05/08	24	19.72	22	19.69	19.65	2	20,276	0.01%
2020/05/07	36	19.60	14	19.56	19.55	22	20,222	0.11%
2020/05/06	21	19.73	15	19.55	19.55	6	20,121	0.03%
2020/05/05	21	19.75	9	19.73	19.80	12	20,058	0.06%
2020/05/04	24	19.51	0	0.00	19.55	24	19,987	0.12%
2020/04/30	34.8	19.96	21	19.97	20.00	13.8	19,779	0.07%
2020/04/29	9	19.68	45	19.87	19.85	-36	19,476	-0.18%
2020/04/28	15	19.53	8	19.50	19.55	7	19,392	0.04%
2020/04/27	11	19.35	32	19.56	19.50	-21	19,817	-0.11%
2020/04/24	18	19.15	0	0.00	19.15	18	19,611	0.09%
2020/04/23	108	19.15	4	19.25	19.15	104	19,559	0.53%	大買/鉅額交易
2020/04/22	533	19.02	250	18.94	19.15	283	19,431	1.46%	大買/大賣/鉅額交易
2020/04/21	224	19.20	0	0.00	19.10	224	19,302	1.16%	大買/鉅額交易
2020/04/20	116	19.73	0	0.00	19.60	116	19,026	0.61%	大買/鉅額交易
2020/04/16	189	19.69	4	19.74	19.75	185	18,742	0.99%	大買/鉅額交易
2020/04/15	26	19.95	1	20.00	20.00	25	18,458	0.14%
2020/04/14	10	19.65	22	19.70	19.75	-12	18,220	-0.07%
2020/04/13	102	19.60	0.1	19.70	19.55	101.9	18,059	0.56%	大買/鉅額交易
2020/04/10	19	19.61	7	19.67	19.70	12	18,024	0.07%
2020/04/09	171	19.58	0	0.00	19.50	171	18,018	0.95%	大買/鉅額交易
2020/04/08	3	19.55	12.4	19.52	19.55	-9.4	17,889	-0.05%
2020/04/07	52	19.25	3	19.30	19.30	49	17,812	0.28%
2020/04/06	80	18.98	3	19.05	19.25	77	17,823	0.43%
2020/04/01	69	18.89	0	0.00	18.80	69	17,534	0.39%
2020/03/31	11	19.03	0	0.00	18.95	11	17,223	0.06%
2020/03/30	15	19.03	13.9	19.02	19.00	1.1	16,956	0.01%
2020/03/27	12	19.43	20	19.35	19.40	-8	16,707	-0.05%
2020/03/26	3	19.43	1	19.50	19.55	2	16,530	0.01%
2020/03/25	13	19.43	220	19.35	19.40	-207	16,647	-1.24%	大賣/鉅額交易
2020/03/24	1	19.40	5	19.34	19.05	-4	16,370	-0.02%
2020/03/23	36	18.95	0	0.00	18.90	36	16,187	0.22%
2020/03/20	6	19.30	35	19.05	19.80	-29	16,059	-0.18%
2020/03/19	109	18.50	33	18.88	18.60	76	15,358	0.49%	大買/
2020/03/18	6	19.36	4	19.45	19.30	2	14,776	0.01%
2020/03/17	46.5	19.52	76.4	19.52	19.50	-29.9	14,449	-0.21%
2020/03/16	3	20.17	2	20.00	20.00	1	13,826	0.01%
2020/03/13	44	20.01	15	20.03	20.20	29	13,439	0.22%
2020/03/12	14	21.34	124	21.52	21.40	-110	12,375	-0.89%	大賣/鉅額交易
2020/03/11	2	22.30	14	22.25	22.35	-12	11,961	-0.10%
2020/03/10	3	22.32	0	0.00	22.35	3	11,725	0.03%
2020/03/09	41	22.57	138	22.50	22.40	-97	11,569	-0.84%	大賣/
2020/03/06	40	22.88	0	0.00	22.90	40	11,174	0.36%
2020/03/05	1	23.15	15.8	23.23	23.30	-14.8	11,009	-0.13%
2020/03/04	6	23.06	10	23.20	23.20	-4	11,010	-0.04%
2020/03/03	0	23.00	0	0.00	23.00	0	10,953	0.00%
2020/03/02	24	22.83	0	0.00	22.90	24	10,887	0.22%
2020/02/27	12	22.85	9	22.85	23.00	3	11,221	0.03%
2020/02/26	32	22.87	0	0.00	22.85	32	11,114	0.29%
2020/02/25	10	22.95	8	22.95	22.95	2	10,903	0.02%
2020/02/24	6	23.04	1	23.10	23.00	5	10,874	0.05%
2020/02/21	6	23.27	0	0.00	23.20	6	10,749	0.06%
2020/02/20	2	23.35	0	0.00	23.30	2	10,707	0.02%
2020/02/19	2	23.45	11	23.50	23.50	-9	10,671	-0.08%
2020/02/18	4	23.25	20	23.35	23.45	-16	10,670	-0.15%
2020/02/14	0	0.00	0.1	23.40	23.45	-0.1	10,802	0.00%
2020/02/12	1	23.45	0	0.00	23.45	1	10,796	0.01%
2020/02/11	0.8	23.45	0.1	23.45	23.45	0.7	10,841	0.01%
2020/02/10	0	0.00	20	23.26	23.45	-20	10,871	-0.18%
2020/02/07	5	23.25	0	0.00	23.30	5	10,836	0.05%
2020/02/06	6	23.26	5	23.35	23.35	1	10,952	0.01%
2020/02/05	0	0.00	28	23.25	23.25	-28	10,959	-0.26%
2020/02/04	1	23.35	5	23.37	23.20	-4	10,965	-0.04%
2020/02/03	3	22.95	459	22.95	23.00	-456	10,969	-4.16%	大賣/鉅額交易
2020/01/31	12	23.13	7.1	23.13	23.10	4.9	10,846	0.04%
2020/01/30	7	23.39	0	0.00	23.00	7	10,692	0.07%
2020/01/20	0	0.00	1	24.00	24.05	-1	10,165	-0.01%
2020/01/17	2	24.00	1	24.00	24.05	1	10,170	0.01%
2020/01/16	0	0.00	0.7	23.90	24.00	-0.7	10,237	-0.01%
2020/01/15	9	23.97	10	24.00	24.05	-1	10,355	-0.01%
2020/01/14	0	0.00	1.2	24.03	24.05	-1.2	10,383	-0.01%
2020/01/13	1	23.90	21	23.95	24.00	-20	10,408	-0.19%
2020/01/10	0	0.00	35	23.80	23.85	-35	10,386	-0.34%
2020/01/09	5	23.60	10	23.73	23.75	-5	10,491	-0.05%
2020/01/08	5	23.55	3	23.62	23.55	2	10,529	0.02%
2020/01/07	0	0.00	4	23.80	23.70	-4	10,506	-0.04%
2020/01/06	2	23.85	2	23.95	23.80	0	10,546	0.00%
2020/01/03	104	24.00	6	24.01	24.10	98	10,569	0.93%	大買/
2020/01/02	1	23.95	6	24.00	24.00	-5	10,504	-0.05%
2019/12/31	12	23.98	0	0.00	23.90	12	10,506	0.11%
2019/12/30	48	23.95	11	24.00	24.00	37	10,464	0.35%
2019/12/27	0	0.00	7	23.85	23.95	-7	10,431	-0.07%
2019/12/26	1	23.85	1	23.85	23.90	0	10,447	0.00%
2019/12/25	0	0.00	4	23.90	23.80	-4	10,690	-0.04%
2019/12/24	1	23.75	1	23.85	23.85	0	10,812	0.00%
2019/12/23	1	23.65	8	23.78	23.90	-7	10,870	-0.06%
2019/12/20	11	23.65	1	23.60	23.65	10	10,904	0.09%
2019/12/19	3	23.72	0	0.00	23.70	3	10,685	0.03%
2019/12/18	1	23.65	13.3	23.71	23.90	-12.3	10,752	-0.11%
2019/12/17	1	23.50	4	23.69	23.80	-3	10,822	-0.03%
2019/12/16	2	23.65	3	23.65	23.50	-1	10,728	-0.01%
2019/12/13	0	0.00	3	23.67	23.70	-3	10,773	-0.03%
2019/12/12	0	0.00	5	23.55	23.45	-5	10,737	-0.05%
2019/12/11	1	23.50	12	23.45	23.50	-11	10,665	-0.10%
2019/12/06	7	23.33	0	0.00	23.40	7	10,905	0.06%
2019/12/05	1	23.45	0	0.00	23.45	1	10,886	0.01%
2019/12/04	0.8	23.50	0	0.00	23.60	0.8	10,920	0.01%
2019/12/03	0	0.00	5	23.55	23.55	-5	11,008	-0.05%
2019/12/02	6	23.31	0	0.00	23.40	6	11,148	0.05%
2019/11/29	2	23.45	0	0.00	23.40	2	11,182	0.02%
2019/11/28	1	23.55	0	0.00	23.70	1	11,172	0.01%
2019/11/27	0	0.00	4	23.60	23.65	-4	11,239	-0.04%
2019/11/26	0	0.00	6	23.55	23.55	-6	11,346	-0.05%
2019/11/25	0	0.00	2	23.40	23.45	-2	10,939	-0.02%
2019/11/22	4	23.30	4	23.45	23.45	0	11,323	0.00%
2019/11/21	5	23.21	5.1	23.33	23.40	-0.1	11,514	0.00%
2019/11/20	5	23.36	5	23.47	23.50	0	11,524	0.00%
2019/11/19	4	23.25	8	23.43	23.50	-4	11,642	-0.03%
2019/11/18	5	23.26	10.1	23.32	23.45	-5.1	11,723	-0.04%
2019/11/15	1	23.30	0	0.00	23.20	1	11,831	0.01%
2019/11/13	17	23.41	0	0.00	23.35	17	12,086	0.14%
2019/11/11	2	23.60	0	0.00	23.80	2	12,181	0.02%
2019/11/08	0	0.00	3	23.80	23.80	-3	12,219	-0.02%
2019/11/07	1.8	23.68	0	0.00	23.75	1.8	12,289	0.01%
2019/11/05	3	23.63	8	23.71	23.80	-5	12,484	-0.04%
2019/11/04	1	23.50	5.3	23.56	23.60	-4.3	12,458	-0.03%
2019/11/01	0	0.00	3	23.55	23.55	-3	12,566	-0.02%
2019/10/31	0	0.00	11	23.49	23.45	-11	12,741	-0.09%
2019/10/30	0	0.00	9	23.50	23.50	-9	12,806	-0.07%
2019/10/29	2	23.40	0	0.00	23.40	2	12,823	0.02%
2019/10/28	0	0.00	18.3	23.40	23.35	-18.3	12,809	-0.14%
2019/10/25	0	0.00	13.3	23.26	23.45	-13.3	12,833	-0.10%
2019/10/24	0	0.00	14	23.36	23.50	-14	12,894	-0.11%
2019/10/23	3	23.23	13.1	23.30	23.40	-10.1	13,192	-0.08%
2019/10/22	1	23.30	73	23.30	23.40	-72	13,318	-0.54%
2019/10/21	0	0.00	10	23.25	23.30	-10	13,338	-0.07%
2019/10/18	0	0.00	2	23.30	23.25	-2	13,356	-0.01%
2019/10/17	1	23.20	114.2	23.30	23.25	-113.2	13,417	-0.84%	大賣/鉅額交易
2019/10/15	0	0.00	9	23.12	23.20	-9	13,239	-0.07%
2019/10/14	11	23.10	5	23.06	23.15	6	13,301	0.05%
2019/10/09	10	22.91	0	0.00	22.90	10	13,266	0.08%
2019/10/08	0.4	23.05	4.2	23.05	23.05	-3.8	13,235	-0.03%
2019/10/07	26	22.90	4.9	22.91	22.95	21.1	13,179	0.16%
2019/10/04	7.1	22.89	10	23.00	22.85	-2.9	13,171	-0.02%
2019/10/03	15	22.86	0	0.00	22.85	15	13,123	0.11%
2019/10/02	3	22.97	3	23.00	22.95	0	12,990	0.00%
2019/10/01	3	22.95	0	0.00	23.05	3	12,942	0.02%
2019/09/27	10	23.02	0	0.00	23.00	10	12,707	0.08%
2019/09/26	1	23.15	0	0.00	23.10	1	12,630	0.01%
2019/09/25	0	0.00	1	23.10	23.10	-1	12,697	-0.01%
2019/09/24	0	0.00	0.3	23.20	23.20	-0.3	12,609	0.00%
2019/09/23	12	23.17	4	23.30	23.15	8	12,599	0.06%
2019/09/20	0	0.00	5.1	23.45	23.45	-5.1	12,765	-0.04%
2019/09/19	2	23.13	0	0.00	23.20	2	12,561	0.02%
2019/09/18	10	23.24	10	23.30	23.20	0	12,587	0.00%
2019/09/17	18	23.29	0	0.00	23.20	18	12,564	0.14%
2019/09/16	2	23.55	0	0.00	23.55	2	12,689	0.02%
2019/09/12	135	23.56	2	23.60	23.50	133	12,835	1.04%	大買/鉅額交易
2019/09/11	0	0.00	1	23.45	23.50	-1	12,980	-0.01%
2019/09/10	0	0.00	3	23.35	23.35	-3	12,971	-0.02%
2019/09/09	7	23.19	2	23.18	23.20	5	12,914	0.04%
2019/09/06	10	23.05	0	0.00	23.15	10	12,996	0.08%
2019/09/05	4.7	23.02	4	23.15	23.15	0.7	13,021	0.01%
2019/09/04	7	22.97	2	23.05	23.00	5	12,955	0.04%
2019/09/03	6	23.03	0.1	23.20	23.00	5.9	12,843	0.05%
2019/09/02	1	23.10	0	0.00	23.20	1	12,828	0.01%
2019/08/30	2	23.10	7	23.08	23.15	-5	12,884	-0.04%
2019/08/29	5	22.89	0	23.15	22.95	5	12,872	0.04%
2019/08/28	27	22.84	2	22.85	23.10	25	12,854	0.19%
2019/08/27	39	22.93	0	0.00	22.85	39	12,773	0.31%
2019/08/26	23	22.92	0	0.00	22.95	23	12,402	0.19%
2019/08/23	11	23.09	0	0.00	23.15	11	12,373	0.09%
2019/08/22	4	23.04	0	0.00	23.15	4	12,445	0.03%
2019/08/21	5	23.10	3	23.05	23.05	2	13,992	0.01%
2019/08/20	103	23.05	0	0.00	23.05	103	13,989	0.74%	大買/鉅額交易
2019/08/19	4	23.08	0	0.00	23.05	4	13,908	0.03%
2019/08/15	8	23.12	0	0.00	23.05	8	13,779	0.06%
2019/08/14	7	23.27	2	23.25	23.20	5	13,920	0.04%
2019/08/13	3	23.27	0	0.00	23.25	3	13,911	0.02%
2019/08/12	2	23.37	1	23.35	23.30	1	14,019	0.01%
2019/08/08	20	23.41	4.1	23.45	23.40	15.9	14,175	0.11%
2019/08/07	3	23.32	0	0.00	23.30	3	14,400	0.02%
2019/08/06	14	23.31	0	0.00	23.50	14	14,661	0.10%
2019/08/05	16	23.50	0	0.00	23.50	16	14,687	0.11%
2019/08/02	10	23.58	0	0.00	23.65	10	14,594	0.07%
2019/08/01	29	23.84	0	0.00	23.80	29	14,550	0.20%
2019/07/31	1	24.05	0	0.00	24.00	1	14,448	0.01%
2019/07/30	30	24.10	0	0.00	24.10	30	14,440	0.21%
2019/07/26	0	0.00	0	24.20	24.20	0	14,535	0.00%
2019/07/25	74.3	24.01	1.1	24.11	24.10	73.2	14,505	0.50%
2019/07/24	17	25.00	0	0.00	25.00	17	14,326	0.12%
2019/07/23	7	24.91	0	0.00	24.90	7	14,132	0.05%
2019/07/22	0	0.00	1	24.95	24.90	-1	14,026	-0.01%
2019/07/19	0	0.00	3	24.92	24.90	-3	13,965	-0.02%
2019/07/18	1	24.70	1	24.70	24.70	0	13,861	0.00%
2019/07/17	1	24.75	0	0.00	24.85	1	13,857	0.01%
2019/07/16	0	0.00	1	24.75	24.85	-1	13,779	-0.01%
2019/07/12	1	24.65	8.6	24.75	24.80	-7.6	13,652	-0.06%
2019/07/11	1	24.80	0	0.00	24.80	1	13,683	0.01%
2019/07/10	0	0.00	1	24.85	24.85	-1	13,770	-0.01%
2019/07/09	0	0.00	1	24.75	24.65	-1	13,778	-0.01%
2019/07/08	0	0.00	1	24.70	24.80	-1	13,757	-0.01%
2019/07/05	1	24.65	2	24.75	24.70	-1	13,767	-0.01%
2019/07/02	7	24.74	0	0.00	24.60	7	13,975	0.05%
2019/07/01	6	24.86	0	0.00	24.85	6	13,884	0.04%
2019/06/27	0	0.00	18	25.00	24.90	-18	14,032	-0.13%
2019/06/26	5	25.00	0.2	24.80	24.90	4.8	13,918	0.03%
2019/06/25	1	24.95	0	0.00	25.00	1	13,937	0.01%
2019/06/24	0	0.00	11	25.00	25.00	-11	13,859	-0.08%
2019/06/21	0	0.00	1	24.85	25.00	-1	13,775	-0.01%
2019/06/20	0	0.00	20.1	24.75	24.80	-20.1	13,502	-0.15%
2019/06/19	0	0.00	3	24.87	24.95	-3	13,299	-0.02%
2019/06/18	0	0.00	9.6	24.57	24.60	-9.6	13,071	-0.07%
2019/06/14	10	24.60	3	24.50	24.50	7	12,936	0.05%
2019/06/13	0	0.00	0.1	24.45	24.45	-0.1	12,841	0.00%
2019/06/12	0	0.00	4	24.45	24.55	-4	12,971	-0.03%
2019/06/11	23	24.39	0	0.00	24.40	23	13,005	0.18%
2019/06/10	0	0.00	5	24.45	24.50	-5	13,039	-0.04%
2019/06/05	0.5	24.25	10	24.30	24.20	-9.6	13,065	-0.07%
2019/05/31	10	24.20	0	0.00	24.30	10	13,341	0.07%
2019/05/30	3	24.15	15	24.10	24.10	-12	13,450	-0.09%
2019/05/29	72	24.15	0	0.00	24.10	72	13,529	0.53%
2019/05/28	0	0.00	2	24.38	24.30	-2	13,551	-0.01%
2019/05/27	2	24.20	0	0.00	24.30	2	12,083	0.02%
2019/05/24	4.6	24.32	4	24.51	24.40	0.6	12,096	0.00%
2019/05/23	0	0.00	2	24.33	24.45	-2	12,125	-0.02%
2019/05/22	3	24.22	1	24.45	24.45	2	12,132	0.02%
2019/05/21	0	0.00	2	24.65	24.65	-2	12,129	-0.02%
2019/05/20	1	24.15	3	24.35	24.20	-2	11,940	-0.02%
2019/05/17	10	24.00	0	0.00	24.00	10	11,873	0.08%
2019/05/16	2	23.95	0	0.00	24.00	2	11,768	0.02%
2019/05/15	27	24.14	0	0.00	24.00	27	11,656	0.23%
2019/05/14	13	24.20	0	0.00	24.10	13	11,518	0.11%
2019/05/13	3	24.43	0	0.00	24.45	3	11,229	0.03%
2019/05/10	4	24.70	0	0.00	24.55	4	11,347	0.04%
2019/05/09	7	24.77	0	0.00	24.70	7	11,508	0.06%
2019/05/06	3	24.85	0	0.00	25.00	3	11,607	0.03%
2019/05/03	0	0.00	5	25.08	25.10	-5	11,565	-0.04%
2019/05/02	3	24.95	0	0.00	24.90	3	11,588	0.03%
2019/04/30	4	24.94	0	0.00	24.95	4	11,626	0.03%
2019/04/29	4	25.00	0	0.00	25.10	4	11,591	0.03%
2019/04/26	0	0.00	1	25.05	25.10	-1	11,687	-0.01%
2019/04/25	0	0.00	1	25.05	25.00	-1	11,761	-0.01%
2019/04/19	0	0.00	1	25.15	25.20	-1	12,358	-0.01%
2019/04/18	0	0.00	1	25.05	25.10	-1	12,581	-0.01%
2019/04/16	0	0.00	1	25.10	25.20	-1	13,024	-0.01%
2019/04/15	1	25.10	0	0.00	25.05	1	13,145	0.01%
2019/04/12	1	25.10	0	0.00	25.20	1	13,221	0.01%
2019/04/10	5	25.12	5	25.14	25.25	0	13,263	0.00%
2019/04/09	1	25.00	1	25.10	25.10	0	13,266	0.00%
2019/04/08	0	0.00	3.4	25.04	25.10	-3.4	13,319	-0.03%
2019/04/03	0	0.00	6	25.05	25.00	-6	13,244	-0.05%
2019/04/02	1	24.90	3	24.90	24.90	-2	13,375	-0.01%
2019/04/01	0	0.00	3.8	25.00	25.00	-3.8	13,234	-0.03%
2019/03/29	3	25.05	4	25.13	25.30	-1	13,053	-0.01%
2019/03/27	2	25.00	2	25.05	25.05	0	13,055	0.00%
2019/03/26	18	24.96	7	24.99	25.00	11	13,204	0.08%
2019/03/25	2	24.85	3	24.92	24.85	-1	13,264	-0.01%
2019/03/22	0	0.00	1	25.05	25.00	-1	13,279	-0.01%
2019/03/21	6	25.03	1	25.05	25.00	5	13,325	0.04%
2019/03/20	30	24.92	0	0.00	25.05	30	13,529	0.22%
2019/03/19	3	24.90	1	25.00	24.85	2	13,675	0.01%
2019/03/18	5	24.91	4	24.96	25.05	1	13,701	0.01%
2019/03/15	0	0.00	6	24.98	25.05	-6	13,706	-0.04%
2019/03/14	11	24.78	0	0.00	24.75	11	13,559	0.08%
2019/03/13	4	24.86	3	24.95	25.00	1	13,605	0.01%
2019/03/12	0	0.00	7	25.03	25.10	-7	13,619	-0.05%
2019/03/11	3	24.75	0	0.00	24.70	3	13,845	0.02%
2019/03/08	9	24.79	3	24.85	24.75	6	13,833	0.04%
2019/03/07	11.2	24.96	0.8	25.00	24.95	10.4	14,144	0.07%
2019/03/06	9	25.12	0	0.00	25.15	9	14,054	0.06%
2019/03/05	0	0.00	1	25.35	25.40	-1	14,086	-0.01%
2019/03/04	1	25.50	0	0.00	25.35	1	14,212	0.01%
2019/02/27	3	25.45	0	0.00	25.50	3	14,199	0.02%
2019/02/25	8	25.35	6	25.36	25.30	2	13,895	0.01%
2019/02/21	0	0.00	5.7	25.13	25.25	-5.7	13,834	-0.04%
2019/02/20	3	25.05	3	25.20	25.20	0	13,861	0.00%
2019/02/19	7	25.05	0	0.00	25.00	7	13,870	0.05%
2019/02/15	0	0.00	12	25.20	25.20	-12	14,131	-0.08%
2019/02/14	4	25.25	3	25.45	25.20	1	14,201	0.01%
2019/02/13	1	25.45	3	25.45	25.50	-2	14,135	-0.01%
2019/02/12	0	0.00	2	25.40	25.45	-2	14,021	-0.01%
2019/02/11	3	25.40	7	25.44	25.25	-4	13,978	-0.03%
2019/01/30	0	0.00	4	25.39	25.45	-4	13,914	-0.03%
2019/01/29	0	0.00	5.1	25.21	25.35	-5.1	13,765	-0.04%
2019/01/25	0	0.00	17	25.30	25.35	-17	13,917	-0.12%
2019/01/24	0	0.00	3	25.03	25.10	-3	13,742	-0.02%
2019/01/23	0	0.00	1	25.00	25.05	-1	13,915	-0.01%
2019/01/21	1	24.90	31	24.99	25.05	-30	14,024	-0.21%
2019/01/18	0	0.00	2	25.00	25.00	-2	14,007	-0.01%
2019/01/16	1	24.95	0	0.00	24.95	1	14,393	0.01%
2019/01/15	0	0.00	5	24.98	25.00	-5	14,467	-0.03%
2019/01/11	0	0.00	0.5	24.75	24.90	-0.5	14,314	0.00%
2019/01/10	0	0.00	1	24.85	24.90	-1	14,253	-0.01%
2019/01/09	0	0.00	30.5	24.86	24.95	-30.5	14,168	-0.21%
2019/01/08	0	0.00	20	24.45	24.50	-20	14,036	-0.14%
2019/01/07	0.1	24.30	15	24.36	24.45	-14.9	14,206	-0.10%
2019/01/03	0	0.00	1	24.05	24.15	-1	15,220	-0.01%
2019/01/02	3	24.00	0	0.00	24.00	3	15,526	0.02%
2018/12/28	2	23.93	11.2	24.06	24.25	-9.2	15,614	-0.06%
2018/12/27	0	0.00	1	23.95	23.95	-1	15,728	-0.01%
2018/12/26	2	23.78	7.3	23.87	23.80	-5.3	15,745	-0.03%
2018/12/25	5	23.78	7.1	23.75	23.80	-2.1	15,970	-0.01%
2018/12/24	1	24.00	1	24.10	24.15	0	16,006	0.00%
2018/12/20	1	24.20	8	24.23	24.30	-7	16,677	-0.04%
2018/12/19	0	0.00	13	24.23	24.30	-13	16,861	-0.08%
2018/12/18	1	24.05	2	24.10	24.05	-1	16,938	-0.01%
2018/12/14	0	0.00	1	24.00	24.15	-1	17,267	-0.01%
2018/12/12	2	24.10	7	24.14	24.35	-5	17,364	-0.03%
2018/12/07	22	23.99	0	0.00	23.90	22	17,418	0.13%
2018/12/05	2	24.10	13	24.15	24.25	-11	17,589	-0.06%
2018/12/03	3	24.10	1	24.20	24.25	2	17,446	0.01%
2018/11/30	0	0.00	7	24.08	24.00	-7	17,538	-0.04%
2018/11/29	0	0.00	6	23.88	23.85	-6	17,283	-0.03%
2018/11/28	19	23.60	0	0.00	23.85	19	17,175	0.11%
2018/11/27	13	23.65	0	0.00	23.65	13	17,067	0.08%
2018/11/26	2	23.90	0	0.00	23.95	2	16,983	0.01%
2018/11/23	6	23.88	0	0.00	23.85	6	16,869	0.04%
2018/11/22	20	24.00	0	0.00	24.05	20	16,945	0.12%
2018/11/16	0	0.00	6	24.34	24.45	-6	17,297	-0.03%
2018/11/15	0	0.00	19	24.15	24.10	-19	17,675	-0.11%
2018/11/14	2	24.05	0	0.00	24.10	2	17,803	0.01%
2018/11/13	10	24.08	7	24.20	24.25	3	17,761	0.02%
2018/11/12	3	24.10	0	0.00	24.25	3	17,710	0.02%
2018/11/09	3	24.30	0	0.00	24.25	3	17,871	0.02%
2018/11/08	0	0.00	5.3	24.62	24.70	-5.3	18,425	-0.03%
2018/11/07	0.3	24.45	3	24.50	24.50	-2.7	18,640	-0.01%
2018/11/06	1	24.20	0	0.00	24.35	1	18,561	0.01%
2018/11/05	1	23.90	0	0.00	24.35	1	18,497	0.01%
2018/11/02	2	23.95	0	0.00	24.15	2	18,420	0.01%
2018/11/01	2	24.00	0	0.00	24.05	2	18,370	0.01%
2018/10/31	12	23.99	0	0.00	24.40	12	18,356	0.07%
2018/10/30	0	0.00	1.6	24.15	24.15	-1.6	18,183	-0.01%
2018/10/29	1	23.60	1	23.65	23.75	0	18,013	0.00%
2018/10/26	25	23.69	1	23.70	23.65	24	18,157	0.13%
2018/10/25	4	23.58	4	23.58	23.75	0	18,193	0.00%
2018/10/24	13.1	23.70	1	23.75	23.70	12.1	18,250	0.07%
2018/10/23	2	24.05	0	0.00	24.15	2	18,150	0.01%
2018/10/22	0	0.00	1	24.20	24.15	-1	18,345	-0.01%
2018/10/19	11	24.32	1	24.20	24.30	10	19,115	0.05%
2018/10/17	5	24.24	0	0.00	24.15	5	20,042	0.02%
2018/10/16	3	24.23	0	0.00	24.45	3	20,047	0.01%
2018/10/15	10	24.10	0	0.00	24.05	10	19,874	0.05%
2018/10/12	2	24.33	1.5	24.47	24.50	0.5	19,699	0.00%
2018/10/11	16	23.97	12	24.35	24.20	4	19,466	0.02%
2018/10/09	2	25.50	3	25.38	25.35	-1	18,594	-0.01%
2018/10/08	18	25.26	1	25.25	25.25	17	18,261	0.09%
2018/10/05	0	0.00	2	25.18	25.10	-2	18,143	-0.01%
2018/10/04	2	25.25	2	25.38	25.40	0	17,992	0.00%
2018/10/03	2	25.50	15	25.40	25.45	-13	17,849	-0.07%
2018/10/02	5	25.24	8	25.22	25.20	-3	17,636	-0.02%
2018/10/01	4	25.48	13	25.50	25.50	-9	17,469	-0.05%
2018/09/28	12	25.21	22	25.35	25.50	-10	17,346	-0.06%
2018/09/27	3	25.40	1	25.45	25.45	2	16,943	0.01%
2018/09/26	6	25.50	4	25.45	25.45	2	16,810	0.01%
2018/09/25	0	0.00	17	25.37	25.35	-17	16,673	-0.10%
2018/09/21	0	0.00	11	25.25	25.25	-11	16,545	-0.07%
2018/09/20	10	25.05	1	25.10	25.00	9	16,361	0.06%
2018/09/19	2	24.95	3	25.03	25.10	-1	16,357	-0.01%
2018/09/18	0	0.00	12	24.88	25.00	-12	16,396	-0.07%
2018/09/17	3	24.45	0	0.00	24.50	3	16,171	0.02%
2018/09/14	4	24.50	0	0.00	24.45	4	16,245	0.02%
2018/09/13	3	24.42	1.1	24.54	24.45	1.9	16,259	0.01%
2018/09/12	0	0.00	6	24.40	24.30	-6	16,122	-0.04%
2018/09/11	2	24.38	7.7	24.56	24.55	-5.7	16,089	-0.04%
2018/09/10	17	24.50	4	24.75	24.60	13	16,129	0.08%
2018/09/07	6	24.68	0	0.00	24.70	6	16,402	0.04%
2018/09/06	10	24.86	5	24.76	24.80	5	16,464	0.03%
2018/09/04	3.4	24.86	3	24.92	24.95	0.4	16,351	0.00%
2018/09/03	2	24.85	1.1	25.03	24.85	0.9	16,381	0.01%
2018/08/31	1	25.15	2	25.10	25.15	-1	16,311	-0.01%
2018/08/29	3	25.33	3	25.42	25.45	0	16,325	0.00%
2018/08/28	2	25.45	11	25.31	25.50	-9	16,458	-0.05%
2018/08/27	1	25.15	0	0.00	25.30	1	16,795	0.01%
2018/08/24	1	25.40	1	25.40	25.25	0	17,001	0.00%
2018/08/23	0	0.00	3	25.47	25.50	-3	17,559	-0.02%
2018/08/22	1	25.35	21.5	25.37	25.30	-20.5	17,578	-0.12%
2018/08/21	5.2	25.00	17	24.96	25.00	-11.8	17,100	-0.07%
2018/08/20	0	0.00	16	24.89	24.95	-16	16,914	-0.09%
2018/08/17	0	0.00	3	24.90	24.65	-3	16,776	-0.02%
2018/08/16	0	0.00	60	24.78	24.90	-60	16,711	-0.36%
2018/08/15	1	24.90	3	24.95	24.75	-2	16,584	-0.01%
2018/08/14	0	0.00	35.8	24.79	24.95	-35.8	16,044	-0.22%
2018/08/13	0	0.00	4	24.46	24.35	-4	15,698	-0.03%
2018/08/10	6	24.60	1	24.60	24.55	5	15,559	0.03%
2018/08/09	3	24.85	70	24.85	24.85	-67	15,519	-0.43%
2018/08/08	0.2	24.80	5.4	24.92	24.95	-5.2	15,462	-0.03%
2018/08/07	2	24.75	8.3	24.87	24.90	-6.3	15,356	-0.04%
2018/08/02	2	24.78	2	24.65	24.65	0	15,227	0.00%
2018/08/01	0	0.00	6	24.89	24.95	-6	15,059	-0.04%
2018/07/31	0	0.00	3	24.88	25.00	-3	14,917	-0.02%
2018/07/30	0.2	24.65	37	24.72	24.80	-36.8	14,675	-0.25%
2018/07/27	0	0.00	7	24.64	24.65	-7	14,454	-0.05%
2018/07/26	4	24.18	11	24.55	24.65	-7	14,269	-0.05%
2018/07/25	0	0.00	48	24.82	24.80	-48	13,646	-0.35%
2018/07/24	3	24.75	7	24.71	24.75	-4	13,215	-0.03%
2018/07/23	0	0.00	2	24.20	24.25	-2	12,709	-0.02%
2018/07/20	0	0.00	4	24.20	24.25	-4	12,691	-0.03%
2018/07/19	0	0.00	3	24.20	24.20	-3	12,702	-0.02%
2018/07/18	0	0.00	1	24.10	24.10	-1	12,705	-0.01%
2018/07/17	0	0.00	1	24.00	24.00	-1	12,655	-0.01%
2018/07/16	4	23.91	2	23.95	23.90	2	12,680	0.02%
2018/07/13	0	0.00	8	23.90	23.90	-8	12,783	-0.06%
2018/07/12	6	23.76	1	23.85	23.80	5	12,811	0.04%
2018/07/10	1	23.60	0	0.00	23.65	1	12,831	0.01%
2018/07/09	0.1	23.50	1	23.50	23.60	-0.9	12,876	-0.01%
2018/07/06	5	23.35	5	23.45	23.50	0	12,956	0.00%
2018/07/02	4	23.40	1	23.40	23.25	3	13,425	0.02%
2018/06/29	2	23.25	12	23.58	23.70	-10	13,367	-0.07%
2018/06/28	2	23.25	0	0.00	23.25	2	13,245	0.02%
2018/06/27	6	23.38	0	0.00	23.25	6	13,223	0.05%
2018/06/25	1	23.40	0	0.00	23.40	1	13,264	0.01%
2018/06/22	5	23.65	0	0.00	23.70	5	13,210	0.04%
2018/06/21	1	23.65	1	23.60	23.65	0	13,257	0.00%
2018/06/20	1	23.70	14.6	23.56	23.80	-13.6	13,457	-0.10%
2018/06/19	6	23.42	0	0.00	23.40	6	13,396	0.04%
2018/06/15	0	0.00	263	23.65	23.65	-263	13,211	-1.99%	大賣/鉅額交易
2018/06/14	5	23.76	0	0.00	23.70	5	12,912	0.04%
2018/06/12	3	24.00	0	0.00	24.15	3	13,129	0.02%
2018/06/11	3	24.13	0	0.00	24.10	3	13,066	0.02%
2018/06/08	0.5	24.25	0	0.00	24.40	0.5	13,066	0.00%
2018/06/07	1	24.25	8.1	24.36	24.40	-7.1	13,272	-0.05%
2018/06/06	0	0.00	1	24.30	24.25	-1	13,178	-0.01%
2018/06/05	0	0.00	9	24.23	24.30	-9	13,165	-0.07%
2018/06/04	4	24.10	20.2	24.00	24.20	-16.2	13,052	-0.12%
2018/06/01	1	23.65	22	23.67	23.75	-21	12,778	-0.16%
2018/05/31	0	0.00	3	23.38	23.60	-3	12,562	-0.02%
2018/05/30	4	23.23	0	0.00	23.20	4	12,337	0.03%
2018/05/29	0	0.00	2	23.40	23.40	-2	12,372	-0.02%
2018/05/28	1	23.40	3	23.42	23.40	-2	12,633	-0.02%
2018/05/25	1	23.30	1	23.35	23.35	0	12,812	0.00%
2018/05/24	7	23.29	0	0.00	23.25	7	12,910	0.05%
2018/05/23	12	23.30	1.5	23.37	23.20	10.5	13,186	0.08%
2018/05/22	6.7	23.39	3.5	23.39	23.30	3.1	13,363	0.02%
2018/05/18	2.7	23.36	0	0.00	23.40	2.7	13,892	0.02%
2018/05/17	1	23.40	0	0.00	23.35	1	14,238	0.01%
2018/05/16	0	0.00	2	23.45	23.50	-2	14,391	-0.01%
2018/05/15	7	23.41	3	23.40	23.35	4	14,759	0.03%
2018/05/14	0	0.00	1	23.60	23.50	-1	15,330	-0.01%
2018/05/11	2	23.55	24	23.50	23.55	-22	15,526	-0.14%
2018/05/10	0	0.00	1	23.50	23.45	-1	15,555	-0.01%
2018/05/09	0	0.00	1.4	23.40	23.45	-1.4	15,548	-0.01%
2018/05/08	2.9	23.37	5	23.40	23.40	-2.1	15,676	-0.01%
2018/05/07	3	23.25	2	23.20	23.25	1	15,800	0.01%
2018/05/04	8	23.25	0	0.00	23.25	8	15,907	0.05%
2018/05/03	33	23.36	0	0.00	23.25	33	15,970	0.21%
2018/05/02	9	23.68	8	23.79	23.65	1	16,037	0.01%
2018/04/30	27	23.35	1	23.50	23.50	26	15,952	0.16%
2018/04/27	5	23.29	1	23.40	23.40	4	15,873	0.03%
2018/04/26	5	23.26	2	23.35	23.35	3	15,951	0.02%
2018/04/25	2	23.30	0	0.00	23.40	2	15,937	0.01%
2018/04/24	1	23.35	0	0.00	23.30	1	16,006	0.01%
2018/04/23	1	23.45	2	23.45	23.60	-1	16,067	-0.01%
2018/04/20	3	23.60	3	23.65	23.65	0	16,060	0.00%
2018/04/19	5	23.66	56	23.62	23.70	-51	16,118	-0.32%
2018/04/18	7	23.36	10	23.30	23.40	-3	16,275	-0.02%
2018/04/17	7	23.32	2	23.30	23.30	5	16,402	0.03%
2018/04/16	3	23.45	1	23.45	23.45	2	16,610	0.01%
2018/04/13	8	23.55	1	23.50	23.45	7	16,896	0.04%
2018/04/12	30.1	23.48	0	0.00	23.60	30.1	17,352	0.17%
2018/04/11	6	23.56	2	23.70	23.60	4	17,553	0.02%
2018/04/10	0	0.00	5	23.60	23.75	-5	17,768	-0.03%
2018/04/09	1	23.50	17.4	23.62	23.80	-16.4	17,899	-0.09%
2018/04/03	9	23.40	0	0.00	23.35	9	17,720	0.05%
2018/04/02	1	23.55	0	0.00	23.50	1	17,670	0.01%
2018/03/31	65	23.55	1	23.55	23.45	64	17,721	0.36%
2018/03/30	3.6	23.47	2	23.45	23.50	1.6	17,898	0.01%
2018/03/29	31	23.21	0	23.40	23.20	31	17,851	0.17%
2018/03/28	21	23.40	0	0.00	23.40	21	17,584	0.12%
2018/03/27	3	23.55	7.2	23.51	23.55	-4.2	17,637	-0.02%
2018/03/26	6	23.33	0	0.00	23.45	6	17,596	0.03%
2018/03/23	10	23.50	1.1	23.52	23.50	8.9	17,539	0.05%
2018/03/22	0	0.00	5	23.85	23.85	-5	17,424	-0.03%
2018/03/21	8	23.80	2.2	23.82	23.75	5.8	17,370	0.03%
2018/03/20	1	23.80	2	23.85	23.75	-1	17,601	-0.01%
2018/03/19	1	23.85	2	23.85	23.90	-1	17,683	-0.01%
2018/03/16	0	0.00	8	23.73	23.70	-8	17,796	-0.04%
2018/03/15	11	23.85	4	23.85	23.75	7	17,447	0.04%
2018/03/14	8	23.80	1	23.85	23.85	7	17,442	0.04%
2018/03/13	10	23.72	13.1	23.87	23.85	-3.1	17,434	-0.02%
2018/03/12	2	23.75	0	0.00	23.70	2	17,215	0.01%
2018/03/09	2	23.53	1	23.60	23.60	1	17,252	0.01%
2018/03/08	15	23.52	1	23.55	23.50	14	17,209	0.08%
2018/03/07	10	23.53	1	23.50	23.50	9	17,120	0.05%
2018/03/06	3.8	23.67	1	23.75	23.70	2.8	16,947	0.02%
2018/03/05	27	23.64	0	0.00	23.60	27	17,210	0.16%
2018/03/02	4	23.98	0	0.00	23.95	4	16,891	0.02%
2018/03/01	0	0.00	4	24.25	24.40	-4	16,605	-0.02%
2018/02/27	1.3	24.12	1.2	24.33	24.10	0.1	16,290	0.00%
2018/02/26	4.3	24.28	5	24.55	24.20	-0.7	16,060	0.00%
2018/02/23	11	24.39	16	24.38	24.50	-5	15,938	-0.03%
2018/02/22	3	24.13	5	24.16	24.30	-2	15,768	-0.01%
2018/02/21	0	0.00	33	24.07	24.50	-33	15,556	-0.21%
2018/02/12	3	23.72	11	23.75	23.65	-8	15,225	-0.05%
2018/02/09	61	23.47	5	23.55	23.75	56	15,056	0.37%
2018/02/08	1	23.70	8	23.85	23.75	-7	14,842	-0.05%
2018/02/07	31	23.80	29.3	23.89	23.60	1.7	14,770	0.01%
2018/02/06	39	23.75	10	23.71	23.60	29	14,412	0.20%
2018/02/05	9	24.55	6	24.55	24.50	3	13,818	0.02%
2018/02/02	5	24.82	0	0.00	24.80	5	13,589	0.04%
2018/02/01	7	24.92	12	25.00	24.85	-5	13,554	-0.04%
2018/01/31	11	24.90	10	24.99	24.90	1	13,507	0.01%
2018/01/30	18	25.16	16.9	25.04	24.90	1.1	13,336	0.01%
2018/01/29	2	25.05	1	25.15	25.15	1	13,171	0.01%
2018/01/26	10	24.95	2	25.05	25.10	8	13,022	0.06%
2018/01/25	3	25.00	3	25.00	25.10	0	12,946	0.00%
2018/01/24	9	24.84	0	0.00	25.00	9	12,803	0.07%
2018/01/22	7	25.04	4	25.05	25.05	3	12,770	0.02%
2018/01/19	0	0.00	2	25.00	25.10	-2	12,628	-0.02%
2018/01/18	2	25.15	9.3	25.23	25.15	-7.3	12,544	-0.06%
2018/01/17	0	0.00	3	25.20	25.15	-3	12,405	-0.02%
2018/01/16	0	0.00	4	25.15	25.20	-4	12,241	-0.03%
2018/01/15	11	25.24	2	25.10	25.10	9	12,149	0.07%
2018/01/11	1	25.25	10	25.25	25.30	-9	11,740	-0.08%
2018/01/10	1	25.05	1	25.35	25.30	0	11,594	0.00%
2018/01/09	1	25.25	6	25.18	25.25	-5	11,310	-0.04%
2018/01/08	3	25.25	15	25.12	25.25	-12	11,124	-0.11%
2018/01/05	3	24.93	13	24.91	24.95	-10	10,659	-0.09%
2018/01/04	0	0.00	1	24.95	24.80	-1	10,430	-0.01%
2018/01/03	1	24.70	0	0.00	24.90	1	10,285	0.01%
2018/01/02	13	24.68	10	24.70	24.70	3	9,954	0.03%