中鋼 (2002)-群益金鼎-海山券商分點個股進出

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
22.05
漲跌
▼0.25
漲幅
-1.12%
成交量
11,511張
產業
上市鋼鐵類股
3594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－群益金鼎-海山券商分點個股進出

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

群益金鼎-海山券商分點個股進出
群益金鼎-海山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
2024/11/21	5	22.15	0	0.00	22.05	5	24,478	0.02%
2024/11/20	3	22.15	0	0.00	22.30	3	24,592	0.01%
2024/11/19	5	22.35	30	22.25	22.35	-25	24,593	-0.10%
2024/11/18	30	22.35	22	22.22	22.45	8	24,658	0.03%
2024/11/15	27	22.13	24.6	22.05	22.05	2.4	24,873	0.01%
2024/11/14	1	22.25	0	0.00	22.25	1	25,002	0.00%
2024/11/12	49.1	22.43	1	22.35	22.30	48.1	25,805	0.19%
2024/11/11	2	22.90	30	23.00	23.20	-28	25,493	-0.11%
2024/11/08	0	0.00	7	23.32	23.25	-7	25,462	-0.03%
2024/11/07	0	0.00	10	23.31	23.15	-10	25,731	-0.04%
2024/11/06	0	0.00	11	23.01	23.10	-11	25,544	-0.04%
2024/11/05	0	0.00	4	22.85	22.90	-4	25,543	-0.02%
2024/11/04	0	0.00	11	22.70	22.70	-11	26,036	-0.04%
2024/11/01	0	0.00	36	22.66	22.70	-36	26,717	-0.13%
2024/10/30	0.3	22.45	0	0.00	22.50	0.3	26,626	0.00%
2024/10/28	0	0.00	6	22.69	22.75	-6	26,694	-0.02%
2024/10/24	0.1	22.25	0	0.00	22.25	0.1	26,874	0.00%
2024/10/23	11.9	22.43	0	0.00	22.30	11.9	27,323	0.04%
2024/10/22	33	22.36	0	0.00	22.40	33	27,432	0.12%
2024/10/21	32	22.72	11.3	22.80	22.60	20.7	27,599	0.07%
2024/10/18	0	0.00	32	22.88	22.95	-32	27,653	-0.12%
2024/10/17	20	22.50	3	22.57	22.45	17	27,700	0.06%
2024/10/16	15.1	22.44	2.2	22.35	22.15	12.9	27,611	0.05%
2024/10/15	24	22.30	0	0.00	22.35	24	27,507	0.09%
2024/10/14	14.1	22.42	0	0.00	22.35	14.1	27,429	0.05%
2024/10/11	5	22.80	1	22.85	22.70	4	27,485	0.01%
2024/10/09	55	22.84	0	0.00	22.70	55	27,634	0.20%
2024/10/08	0	0.00	8	23.83	23.70	-8	27,432	-0.03%
2024/10/07	0	0.00	74	23.71	23.80	-74	26,949	-0.27%
2024/10/04	3	23.73	69.8	23.73	23.70	-66.8	26,499	-0.25%
2024/10/01	12	23.19	3	23.28	23.35	9	25,472	0.04%
2024/09/30	21	23.29	72.4	23.31	23.15	-51.4	25,370	-0.20%
2024/09/27	20	23.15	97	22.91	23.10	-77	24,303	-0.32%
2024/09/26	3	21.80	5	21.80	21.75	-2	23,112	-0.01%
2024/09/25	3.2	21.78	46	21.77	21.85	-42.8	23,053	-0.19%
2024/09/24	4	21.00	7.8	21.12	21.30	-3.8	22,731	-0.02%
2024/09/20	3.1	21.24	0.3	21.25	21.15	2.8	23,212	0.01%
2024/09/19	1	21.20	200	21.23	21.30	-199	22,407	-0.89%	大賣/鉅額交易
2024/09/18	5	21.52	7.7	21.57	21.60	-2.7	22,463	-0.01%
2024/09/16	2	21.38	9	21.33	21.40	-7	23,348	-0.03%
2024/09/13	3.1	21.02	40	20.98	21.05	-36.9	23,460	-0.16%
2024/09/12	0	0.00	46.6	20.55	20.65	-46.6	23,543	-0.20%
2024/09/11	44.3	20.22	0	0.00	20.20	44.3	23,559	0.19%
2024/09/10	0	0.00	1	20.45	20.40	-1	23,380	0.00%
2024/09/09	24.2	20.49	2.7	20.56	20.55	21.5	23,487	0.09%
2024/09/06	52	20.94	0	0.00	21.05	52	23,560	0.22%
2024/09/05	25	21.13	0	0.00	21.10	25	23,635	0.11%
2024/09/04	46	21.18	0	0.00	21.20	46	24,124	0.19%
2024/09/03	14	21.94	4	22.00	21.90	10	23,823	0.04%
2024/09/02	6.1	22.14	2	22.10	22.10	4.1	23,987	0.02%
2024/08/30	5	22.25	4	22.35	22.25	1	24,273	0.00%
2024/08/29	0.1	22.30	0	0.00	22.30	0.1	24,221	0.00%
2024/08/28	2	22.30	6.5	22.32	22.35	-4.5	24,472	-0.02%
2024/08/27	0	0.00	10	22.30	22.40	-10	25,318	-0.04%
2024/08/26	0	0.00	1	22.25	22.35	-1	25,617	0.00%
2024/08/23	24	22.19	80.2	22.15	22.15	-56.2	26,030	-0.22%
2024/08/22	0.8	22.25	17.2	22.28	22.30	-16.4	26,224	-0.06%
2024/08/21	5.4	21.98	5	22.00	21.95	0.4	26,560	0.00%
2024/08/20	95.6	21.95	85	21.95	21.95	10.6	26,813	0.04%
2024/08/19	17.1	22.02	1	22.10	22.00	16.1	27,256	0.06%
2024/08/16	87	22.25	20	22.25	22.30	67	27,498	0.24%
2024/08/15	34	22.30	3	22.77	22.30	31	27,289	0.11%
2024/08/14	7.3	22.74	51	22.74	22.70	-43.8	27,141	-0.16%
2024/08/13	1	22.10	11	22.10	22.10	-10	26,556	-0.04%
2024/08/12	34	22.30	7	22.27	22.25	27	26,913	0.10%
2024/08/09	8	22.23	18	22.40	22.30	-10	27,033	-0.04%
2024/08/08	0.2	22.15	0	0.00	22.10	0.2	26,735	0.00%
2024/08/07	1.1	22.02	6	22.13	22.30	-4.9	26,724	-0.02%
2024/08/06	9	21.97	40.1	21.91	22.10	-31.1	26,574	-0.12%
2024/08/05	21.4	22.15	2	22.15	21.95	19.4	26,095	0.07%
2024/08/02	7	22.90	37.8	22.97	23.00	-30.8	25,629	-0.12%
2024/08/01	1.6	23.18	3.1	23.20	23.15	-1.5	25,433	-0.01%
2024/07/30	17.3	22.97	22	22.92	23.10	-4.8	25,532	-0.02%
2024/07/29	8	22.87	0	0.00	22.90	8	25,433	0.03%
2024/07/26	17	22.86	1	22.85	22.90	16	25,570	0.06%
2024/07/23	12	23.11	2.1	23.17	23.15	9.9	25,346	0.04%
2024/07/22	2	23.10	2.3	23.08	23.10	-0.3	25,325	0.00%
2024/07/19	4.1	23.28	0	0.00	23.35	4.1	25,081	0.02%
2024/07/18	10	23.50	15	23.32	23.50	-5	24,908	-0.02%
2024/07/17	11	23.30	10	23.35	23.35	1	24,757	0.00%
2024/07/16	1.2	23.16	13	23.30	23.10	-11.8	24,911	-0.05%
2024/07/15	26	23.21	2	23.35	23.40	24	25,196	0.10%
2024/07/12	16	23.17	0	0.00	23.10	16	25,468	0.06%
2024/07/11	21.1	23.02	11	23.05	23.05	10.1	25,540	0.04%
2024/07/10	15.2	23.05	1.7	23.07	23.05	13.5	25,617	0.05%
2024/07/08	40.1	23.40	1	23.35	23.50	39.1	25,820	0.15%
2024/07/05	0	0.00	1.5	23.52	23.55	-1.5	26,036	-0.01%
2024/07/04	0.2	23.45	17	23.44	23.50	-16.8	26,608	-0.06%
2024/07/03	27	23.05	4	23.05	23.10	23	28,092	0.08%
2024/07/02	3	23.02	17	23.00	23.00	-14	28,571	-0.05%
2024/07/01	4	23.09	1	23.05	23.05	3	29,012	0.01%
2024/06/28	0	23.20	0	0.00	23.10	0	29,125	0.00%
2024/06/27	19.3	23.06	4	23.10	23.05	15.3	28,944	0.05%
2024/06/26	20.3	23.17	0	0.00	23.05	20.3	28,715	0.07%
2024/06/25	4.9	23.30	0	0.00	23.30	4.9	28,236	0.02%
2024/06/24	15	23.50	0.8	23.45	23.40	14.2	28,032	0.05%
2024/06/21	12	23.74	2.1	23.77	23.60	9.9	27,922	0.04%
2024/06/20	7.3	23.66	10	23.73	23.70	-2.7	26,929	-0.01%
2024/06/19	5	23.46	6.2	23.45	23.50	-1.2	26,735	0.00%
2024/06/18	6	23.42	10	23.44	23.40	-4	26,662	-0.02%
2024/06/17	2.4	23.52	0	0.00	23.45	2.4	26,699	0.01%
2024/06/14	15.2	23.22	0	23.40	23.25	15.1	26,750	0.06%
2024/06/13	4	23.30	0	0.00	23.30	4	26,786	0.01%
2024/06/12	3	23.35	13	23.43	23.30	-10	26,796	-0.04%
2024/06/11	18.2	23.44	2	23.55	23.35	16.2	26,722	0.06%
2024/06/07	16.8	23.58	0	0.00	23.70	16.8	26,389	0.06%
2024/06/06	5	23.54	0	0.00	23.50	5	26,157	0.02%
2024/06/05	7	23.59	0.5	23.70	23.55	6.5	25,865	0.03%
2024/06/04	15	23.65	14	23.65	23.60	1	25,876	0.00%
2024/06/03	1	23.80	1	23.80	23.80	0	25,801	0.00%
2024/05/31	39.2	23.82	0	0.00	23.75	39.2	25,771	0.15%
2024/05/30	19.1	23.87	1	23.90	23.85	18	25,130	0.07%
2024/05/29	16	24.00	0	0.00	23.95	16	25,086	0.06%
2024/05/28	3	24.13	2	24.15	24.20	1	24,969	0.00%
2024/05/27	17	23.96	0.2	24.05	23.90	16.8	25,149	0.07%
2024/05/24	16.1	24.07	7	24.10	24.00	9.1	24,931	0.04%
2024/05/23	32.7	24.27	4	24.31	24.15	28.7	24,638	0.12%
2024/05/22	31	24.68	0	0.00	24.60	31	24,097	0.13%
2024/05/21	3	24.93	0	0.00	24.90	3	23,503	0.01%
2024/05/20	33	25.30	0	0.00	25.25	33	23,399	0.14%
2024/05/17	19	25.20	13	25.07	25.05	6	23,172	0.03%
2024/05/16	1	25.00	3	25.15	25.15	-2	23,279	-0.01%
2024/05/15	12	24.83	5	25.00	24.75	7	22,889	0.03%
2024/05/14	0	0.00	10	25.02	25.00	-10	22,969	-0.04%
2024/05/13	12	24.85	0	0.00	24.85	12	22,959	0.05%
2024/05/09	5	24.65	11	24.80	24.60	-6	22,874	-0.03%
2024/05/08	2	24.75	1	24.65	24.75	1	22,990	0.00%
2024/05/07	1	25.00	3	25.08	24.90	-2	22,825	-0.01%
2024/05/06	3	25.02	4	25.00	25.10	-1	22,774	0.00%
2024/05/03	0	0.00	3	25.17	24.95	-3	22,734	-0.01%
2024/05/02	0	0.00	1	24.95	24.95	-1	22,550	0.00%
2024/04/30	0	0.00	6	25.03	24.85	-6	22,573	-0.03%
2024/04/29	4.2	24.95	15	24.95	25.00	-10.8	22,531	-0.05%
2024/04/26	11	24.63	2	24.65	24.55	9	22,361	0.04%
2024/04/25	2	24.53	2	24.50	24.55	0	22,522	0.00%
2024/04/24	1	24.80	0	0.00	24.75	1	22,584	0.00%
2024/04/23	6	24.91	9	24.98	24.85	-3	22,958	-0.01%
2024/04/22	1	24.65	6	24.67	24.70	-5	23,079	-0.02%
2024/04/19	11.1	24.50	1.1	24.37	24.45	10	22,843	0.04%
2024/04/18	4	24.80	4	24.80	24.80	0	22,443	0.00%
2024/04/17	8	24.35	7	24.41	24.45	1	22,124	0.00%
2024/04/16	45.1	24.29	3	24.30	24.25	42.1	21,924	0.19%
2024/04/15	4	24.66	2	24.65	24.55	2	21,955	0.01%
2024/04/12	7	24.88	4.5	24.86	24.85	2.5	21,603	0.01%
2024/04/11	3	25.35	1.5	25.35	25.30	1.5	21,411	0.01%
2024/04/10	9.6	25.82	25	25.81	25.60	-15.4	21,174	-0.07%
2024/04/09	11	25.87	60.3	25.90	26.05	-49.3	20,756	-0.24%
2024/04/08	13	24.85	46.1	24.95	25.00	-33.1	19,149	-0.17%
2024/04/03	1	24.40	27	24.62	24.65	-26	18,646	-0.14%
2024/04/02	0	0.00	9	24.12	24.30	-9	18,076	-0.05%
2024/04/01	1	23.95	4	23.96	24.00	-3	18,022	-0.02%
2024/03/29	4	23.90	6	23.93	23.90	-2	18,075	-0.01%
2024/03/28	7	23.88	3	23.85	23.80	4	18,183	0.02%
2024/03/27	4	23.95	0	0.00	23.90	4	18,448	0.02%
2024/03/26	13	23.89	0	0.00	24.00	13	18,659	0.07%
2024/03/25	5.2	23.82	0.1	23.90	23.85	5.1	19,003	0.03%
2024/03/22	1	23.95	3.1	23.85	23.95	-2.1	19,488	-0.01%
2024/03/21	4	23.83	3.4	23.89	23.85	0.6	20,422	0.00%
2024/03/20	35.2	23.59	0	0.00	23.50	35.2	21,978	0.16%
2024/03/19	3	23.63	8	23.67	23.65	-5	22,295	-0.02%
2024/03/18	36.2	23.74	0	0.00	23.70	36.2	22,698	0.16%
2024/03/15	14.1	23.93	1	23.95	23.85	13.1	22,887	0.06%
2024/03/14	0.1	24.05	1	24.05	24.05	-0.9	23,135	0.00%
2024/03/13	6.7	23.87	2	23.93	23.95	4.7	23,130	0.02%
2024/03/12	23.1	24.14	1.1	24.11	24.15	22	22,921	0.10%
2024/03/11	39	24.01	5	24.00	24.05	34	23,083	0.15%
2024/03/08	27.1	24.03	1	24.00	24.10	26.1	23,355	0.11%
2024/03/07	14.4	23.94	55.2	23.90	23.95	-40.8	23,599	-0.17%
2024/03/06	18	24.06	6.1	24.07	24.05	11.9	24,137	0.05%
2024/03/05	3.8	24.07	15	24.07	24.05	-11.2	25,743	-0.04%
2024/03/04	12.3	24.13	8	24.13	24.20	4.3	26,527	0.02%
2024/03/01	19	24.40	7	24.39	24.45	12	27,266	0.04%
2024/02/29	10	24.60	8	24.60	24.60	2	27,983	0.01%
2024/02/27	8.1	24.67	2	24.63	24.65	6.1	28,695	0.02%
2024/02/26	8	24.91	10	24.90	24.90	-2	29,191	-0.01%
2024/02/23	14	25.03	4	25.05	25.00	10	29,768	0.03%
2024/02/22	2.1	25.20	0	0.00	25.15	2.1	30,494	0.01%
2024/02/21	0	25.30	0	0.00	25.25	0	30,630	0.00%
2024/02/20	0	0.00	10	25.30	25.30	-10	30,797	-0.03%
2024/02/19	10	25.29	6	25.27	25.40	4	31,056	0.01%
2024/02/16	5	24.95	2	24.90	24.90	3	31,421	0.01%
2024/02/15	16	24.69	2	24.65	24.60	14	31,562	0.04%
2024/02/05	3	24.90	0	0.00	24.85	3	31,422	0.01%
2024/02/02	3	25.08	0	0.00	25.15	3	31,452	0.01%
2024/02/01	2	25.20	0	0.00	25.25	2	31,600	0.01%
2024/01/31	5	24.91	0	0.00	25.15	5	31,838	0.02%
2024/01/30	5	25.11	2	25.10	25.05	3	31,894	0.01%
2024/01/29	2	25.55	15	25.46	25.45	-13	32,286	-0.04%
2024/01/26	0	0.00	2	25.23	25.25	-2	32,375	-0.01%
2024/01/25	5	25.00	5	25.10	25.10	0	32,373	0.00%
2024/01/24	8	25.08	6	25.14	25.15	2	32,398	0.01%
2024/01/23	13	24.77	0	24.90	24.80	13	32,402	0.04%
2024/01/22	2	24.75	2	24.80	24.75	0	32,302	0.00%
2024/01/19	40	24.68	0	0.00	24.65	40	32,342	0.12%
2024/01/18	19	24.95	0	0.00	24.80	19	32,343	0.06%
2024/01/17	8.1	25.01	1	24.90	24.80	7.1	32,692	0.02%
2024/01/16	5	25.43	4	25.45	25.20	1	32,521	0.00%
2024/01/15	1	25.90	0	0.00	25.80	1	32,397	0.00%
2024/01/11	3	25.85	0	0.00	25.80	3	33,234	0.01%
2024/01/09	37	26.22	2	26.40	26.00	35	34,423	0.10%
2024/01/08	9	26.51	0	0.00	26.50	9	34,277	0.03%
2024/01/05	10	26.65	0	0.00	26.70	10	34,359	0.03%
2024/01/03	27	26.64	0	0.00	26.70	27	34,778	0.08%
2024/01/02	0	0.00	7	26.90	27.00	-7	34,674	-0.02%
2023/12/29	3	26.90	1	27.00	27.00	2	34,911	0.01%
2023/12/28	3	26.87	6	26.90	27.00	-3	35,276	-0.01%
2023/12/27	5	26.85	15	26.90	26.90	-10	35,434	-0.03%
2023/12/26	0	0.00	1	26.85	26.90	-1	35,611	0.00%
2023/12/25	8	26.81	20	26.81	26.85	-12	36,045	-0.03%
2023/12/22	2	26.60	1	26.75	26.75	1	36,644	0.00%
2023/12/21	6	26.56	37	26.59	26.60	-31	36,500	-0.08%
2023/12/20	6	26.56	6	26.86	26.55	0	36,266	0.00%
2023/12/19	22.1	26.16	33	26.63	26.65	-10.9	35,930	-0.03%
2023/12/18	59	26.58	50	26.91	26.65	9	35,758	0.03%
2023/12/15	16	26.11	129	26.10	26.45	-113	34,745	-0.33%	大賣/鉅額交易
2023/12/14	0	25.30	1	25.45	25.40	-1	33,085	0.00%
2023/12/13	20	25.12	10	25.15	25.15	10	32,610	0.03%
2023/12/12	24	25.46	2	25.45	25.45	22	32,687	0.07%
2023/12/11	47	25.65	2	25.70	25.70	45	32,312	0.14%
2023/12/08	0	26.00	1	26.00	26.10	-0.9	31,727	0.00%
2023/12/07	0	0.00	9	26.10	26.05	-9	31,646	-0.03%
2023/12/06	0	0.00	7	26.11	26.25	-7	31,648	-0.02%
2023/12/05	5	25.95	6	26.02	26.10	-1	31,527	0.00%
2023/12/04	22	25.83	4	25.90	26.05	18	31,330	0.06%
2023/12/01	19	25.89	11	25.99	26.00	8	30,872	0.03%
2023/11/30	12	25.93	14	26.18	26.20	-2	30,075	-0.01%
2023/11/29	1	25.90	24	26.14	26.20	-23	28,343	-0.08%
2023/11/28	0	0.00	10	26.08	26.10	-10	27,448	-0.04%
2023/11/27	10	25.65	14	26.10	26.15	-4	26,911	-0.01%
2023/11/24	24.1	25.43	16	25.90	25.90	8.1	26,050	0.03%
2023/11/22	18	25.36	4	25.80	25.80	14	24,680	0.06%
2023/11/21	1	25.50	19	25.62	25.70	-18	24,330	-0.07%
2023/11/20	3	25.27	3	25.27	25.30	0	23,784	0.00%
2023/11/17	2	25.20	0	0.00	25.20	2	23,897	0.01%
2023/11/16	9	25.13	6	25.20	25.20	3	23,902	0.01%
2023/11/15	0	0.00	2.2	24.81	24.95	-2.2	23,694	-0.01%
2023/11/14	8.1	24.37	0	0.00	24.55	8.1	23,488	0.03%
2023/11/13	20	24.63	0	0.00	24.50	20	23,736	0.08%
2023/11/10	2	24.48	0	0.00	24.65	2	23,935	0.01%
2023/11/09	15	24.37	1	24.55	24.55	14	23,952	0.06%
2023/11/08	6.1	24.50	0	0.00	24.60	6.1	24,099	0.03%
2023/11/07	24	24.51	14	24.78	24.80	10	24,043	0.04%
2023/11/06	27	25.04	22	25.15	25.00	5	24,007	0.02%
2023/11/03	1	24.55	22	24.44	24.55	-21	23,732	-0.09%
2023/11/02	0	0.00	4.1	24.33	24.25	-4.1	23,784	-0.02%
2023/11/01	5	24.17	2	24.25	24.05	3	23,862	0.01%
2023/10/31	0	0.00	6	24.10	24.15	-6	23,946	-0.03%
2023/10/30	3	24.18	6	24.18	24.10	-3	24,425	-0.01%
2023/10/27	10	24.15	2	24.13	24.00	8	24,546	0.03%
2023/10/26	1	24.10	1	24.20	24.05	0	24,855	0.00%
2023/10/25	12	23.96	9	24.19	24.40	3	24,877	0.01%
2023/10/24	18	23.60	10	23.60	23.60	8	24,831	0.03%
2023/10/23	5	23.83	0.2	23.90	23.80	4.8	24,893	0.02%
2023/10/20	26.9	24.03	10	23.80	23.90	16.9	24,917	0.07%
2023/10/19	2.2	24.36	5	24.50	24.50	-2.8	24,651	-0.01%
2023/10/18	12.3	24.41	1	24.85	24.85	11.3	24,631	0.05%
2023/10/17	21	24.53	0	0.00	24.75	21	23,878	0.09%
2023/10/16	0	0.00	9	24.69	24.75	-9	23,809	-0.04%
2023/10/13	3	24.88	0	0.00	24.85	3	23,802	0.01%
2023/10/12	11	24.91	2	24.78	24.85	9	23,787	0.04%
2023/10/11	1.1	24.51	0	0.00	24.60	1.1	23,649	0.00%
2023/10/06	15	24.57	0	0.00	24.65	15	23,291	0.06%
2023/10/05	25.2	24.48	1	24.60	24.55	24.2	23,213	0.10%
2023/10/04	8.2	24.31	0	0.00	24.25	8.2	22,864	0.04%
2023/10/03	24.1	24.92	3	24.95	24.85	21.1	22,390	0.09%
2023/10/02	15.3	25.03	16.4	25.25	25.25	-1.1	22,231	0.00%
2023/09/28	19	25.10	1.7	25.17	25.25	17.3	22,362	0.08%
2023/09/27	10.6	25.40	9	25.48	25.45	1.6	21,904	0.01%
2023/09/26	9.3	26.05	6	26.05	26.05	3.3	21,314	0.02%
2023/09/25	7	26.12	3.3	26.21	26.20	3.7	21,227	0.02%
2023/09/22	6	26.15	0	0.00	26.20	6	21,466	0.03%
2023/09/21	26.1	26.20	2	26.10	26.15	24.1	21,461	0.11%
2023/09/20	16	26.56	0	0.00	26.50	16	21,129	0.08%
2023/09/19	1	26.55	0	26.75	26.50	1	21,163	0.00%
2023/09/18	0	0.00	8.4	26.76	26.75	-8.4	21,342	-0.04%
2023/09/15	18	26.63	6	26.77	26.60	12	21,363	0.06%
2023/09/14	0	0.00	8	26.49	26.60	-8	20,796	-0.04%
2023/09/13	12	26.36	0	0.00	26.35	12	20,744	0.06%
2023/09/12	7	26.34	0	0.00	26.30	7	20,930	0.03%
2023/09/11	32	26.25	0	0.00	26.25	32	20,867	0.15%
2023/09/08	3	26.37	0	0.00	26.35	3	20,807	0.01%
2023/09/07	9	26.49	0	0.00	26.50	9	20,793	0.04%
2023/09/05	10	27.00	0	0.00	27.10	10	20,611	0.05%
2023/09/04	0	0.00	9.1	27.01	27.05	-9.1	20,597	-0.04%
2023/09/01	3	26.62	4.8	26.70	26.70	-1.8	20,572	-0.01%
2023/08/31	3	26.50	0	0.00	26.50	3	20,563	0.01%
2023/08/30	5	26.50	2.1	26.53	26.55	2.9	20,161	0.01%
2023/08/29	15	26.20	0	0.00	26.40	15	20,104	0.07%
2023/08/28	8	26.48	4	26.41	26.50	4	19,863	0.02%
2023/08/25	6	26.25	2	26.30	26.30	4	20,604	0.02%
2023/08/24	17	26.52	0.1	26.60	26.50	16.9	20,759	0.08%
2023/08/23	6	26.56	0	0.00	26.60	6	20,872	0.03%
2023/08/22	17.1	26.76	0	0.00	26.70	17.1	20,883	0.08%
2023/08/21	1	27.20	0	0.00	27.10	1	20,951	0.00%
2023/08/18	5	27.18	1	27.25	27.20	4	21,018	0.02%
2023/08/17	26.2	26.33	1.6	26.67	26.60	24.6	20,864	0.12%
2023/08/16	16	26.92	0.1	26.95	26.85	15.9	20,669	0.08%
2023/08/15	17.1	27.38	2.9	27.40	27.10	14.3	20,450	0.07%
2023/08/14	3.1	27.22	1	27.20	27.20	2.1	20,375	0.01%
2023/08/11	8.2	27.74	0	0.00	27.65	8.2	20,288	0.04%
2023/08/10	2	27.88	0.5	27.99	27.90	1.5	20,157	0.01%
2023/08/09	7.3	28.02	3	28.17	28.15	4.3	19,964	0.02%
2023/08/08	2	28.37	0	0.00	28.25	2	19,821	0.01%
2023/08/07	3	28.35	1	28.35	28.50	2	19,652	0.01%
2023/08/04	3	28.15	0	0.00	28.30	3	19,542	0.02%
2023/08/02	27	28.02	0	0.00	28.00	27	19,568	0.14%
2023/08/01	4.1	28.12	1	28.05	28.15	3.1	19,103	0.02%
2023/07/31	5	27.99	1	28.00	27.95	4	19,064	0.02%
2023/07/28	14.1	28.19	12	28.27	28.20	2.1	18,801	0.01%
2023/07/27	7	28.38	12	28.44	28.45	-5	18,612	-0.03%
2023/07/26	10.1	28.34	1	28.50	28.55	9.1	18,339	0.05%
2023/07/25	2	29.40	0	0.00	29.35	2	18,191	0.01%
2023/07/24	2	29.30	11	29.31	29.40	-9	18,423	-0.05%
2023/07/21	1	29.20	7	29.21	29.25	-6	18,479	-0.03%
2023/07/20	0	0.00	4	29.46	29.45	-4	18,429	-0.02%
2023/07/19	6	29.19	2	29.15	29.30	4	18,152	0.02%
2023/07/18	5	29.19	1.4	29.19	29.20	3.6	18,075	0.02%
2023/07/17	1	29.30	6	29.23	29.30	-5	17,943	-0.03%
2023/07/14	4	29.21	0	0.00	29.15	4	18,019	0.02%
2023/07/13	6	29.11	2	29.10	29.05	4	17,990	0.02%
2023/07/12	0.1	28.85	2	28.83	28.85	-1.9	18,231	-0.01%
2023/07/11	3	28.88	0	0.00	28.85	3	18,450	0.02%
2023/07/10	1	28.75	5	28.85	28.70	-4	18,897	-0.02%
2023/07/07	9	28.66	1	28.60	28.65	8	19,088	0.04%
2023/07/06	21.1	29.10	2	28.95	28.95	19.1	19,032	0.10%
2023/07/05	2	29.55	0	0.00	29.50	2	18,642	0.01%
2023/07/04	2	29.58	0	0.00	29.55	2	18,571	0.01%
2023/07/03	0	0.00	140	29.75	29.80	-140	18,535	-0.76%	大賣/鉅額交易
2023/06/30	4	29.49	0	0.00	29.40	4	18,572	0.02%
2023/06/29	0	0.00	22	29.63	29.65	-22	18,275	-0.12%
2023/06/28	0	0.00	1	29.70	29.70	-1	18,157	-0.01%
2023/06/27	0	0.00	3	29.80	29.75	-3	18,219	-0.02%
2023/06/26	1	29.55	1	29.55	29.60	0	18,273	0.00%
2023/06/21	3.1	29.67	0.9	29.80	29.65	2.2	18,157	0.01%
2023/06/20	0.1	29.75	0	0.00	29.75	0.1	18,113	0.00%
2023/06/19	0	0.00	5	29.85	29.85	-5	18,084	-0.03%
2023/06/16	2.2	29.84	1	29.75	29.75	1.2	18,049	0.01%
2023/06/15	15.1	29.59	3	29.63	29.65	12.1	17,898	0.07%
2023/06/14	103.5	29.75	4	29.81	29.65	99.5	18,448	0.54%	大買/
2023/06/13	3	29.58	1	29.55	29.60	2	18,504	0.01%
2023/06/12	11	29.65	1	29.75	29.65	10	18,590	0.05%
2023/06/09	10.1	29.77	0	0.00	29.75	10.1	18,691	0.05%
2023/06/08	2	29.75	0.1	29.85	29.75	1.9	18,830	0.01%
2023/06/07	12.1	29.86	3	29.90	29.90	9.1	18,996	0.05%
2023/06/06	0	0.00	12	29.80	29.90	-12	19,059	-0.06%
2023/06/05	0	0.00	4.1	29.73	29.60	-4.1	19,128	-0.02%
2023/06/02	2	29.40	63	29.17	29.40	-61	19,154	-0.32%
2023/06/01	4.1	29.19	5	29.15	29.10	-0.9	19,112	0.00%
2023/05/31	6	29.04	6	29.23	29.00	0	19,040	0.00%
2023/05/30	41.2	29.10	0	0.00	29.00	41.2	18,395	0.22%
2023/05/29	42.1	29.31	0	29.20	29.05	42.1	18,552	0.23%
2023/05/26	8	29.35	0	0.00	29.20	8	18,590	0.04%
2023/05/25	5	29.54	0	0.00	29.40	5	18,417	0.03%
2023/05/24	0	0.00	2	29.90	29.95	-2	18,202	-0.01%
2023/05/23	0	0.00	1	30.00	29.90	-1	18,389	-0.01%
2023/05/22	0	0.00	11	29.94	30.00	-11	18,345	-0.06%
2023/05/19	2	29.60	0.1	29.75	29.60	1.9	18,103	0.01%
2023/05/18	0	0.00	4.4	29.67	29.70	-4.4	18,078	-0.02%
2023/05/17	1	29.25	2	29.65	29.60	-1	18,061	-0.01%
2023/05/16	2	29.25	0.1	29.25	29.20	1.9	17,856	0.01%
2023/05/15	1	29.00	1.1	28.96	29.15	-0.1	17,817	0.00%
2023/05/12	5	29.30	8.5	29.11	29.00	-3.5	17,776	-0.02%
2023/05/11	5	29.30	8.5	29.11	29.15	-3.5	17,699	-0.02%
2023/05/10	1	29.25	0	0.00	29.35	1	17,751	0.01%
2023/05/08	2	29.25	2	29.28	29.30	0	17,776	0.00%
2023/05/05	2	29.00	3	28.95	29.10	-1	17,797	-0.01%
2023/05/04	15.1	29.01	7	29.10	29.10	8.1	17,883	0.05%
2023/05/03	30	29.15	5	29.10	29.15	25	17,938	0.14%
2023/05/02	11	29.32	0	0.00	29.30	11	18,221	0.06%
2023/04/28	8	29.11	2	29.08	29.10	6	18,833	0.03%
2023/04/27	18	28.94	10	29.05	28.90	8	18,787	0.04%
2023/04/26	23	29.20	10	29.70	29.30	13	18,472	0.07%
2023/04/25	17	30.10	0.1	29.90	29.75	16.9	18,392	0.09%
2023/04/24	6	30.08	5	30.03	30.05	1	18,492	0.01%
2023/04/21	9	30.22	5	30.35	30.15	4	18,533	0.02%
2023/04/20	0	0.00	8	30.40	30.45	-8	18,599	-0.04%
2023/04/19	5	30.52	35	30.41	30.45	-30	19,090	-0.16%
2023/04/18	10	30.66	11	30.69	30.70	-1	18,913	-0.01%
2023/04/17	17	30.81	1	31.05	30.75	16	18,886	0.08%
2023/04/14	39	31.10	3	31.35	31.10	36	18,795	0.19%
2023/04/13	7.1	31.24	17	31.39	31.45	-10	18,821	-0.05%
2023/04/12	1	31.00	0	0.00	31.10	1	18,533	0.01%
2023/04/11	13	30.90	11.5	30.90	30.90	1.5	18,691	0.01%
2023/04/10	4	31.00	3	30.93	30.90	1	18,960	0.01%
2023/04/07	0	0.00	5	30.85	30.80	-5	19,061	-0.03%
2023/04/06	2	30.80	257	30.75	30.80	-255	19,260	-1.32%	大賣/鉅額交易
2023/03/31	0	0.00	10.1	31.10	30.90	-10.1	19,621	-0.05%
2023/03/30	10	30.98	0	0.00	31.00	10	21,941	0.05%
2023/03/29	3	30.95	2	30.90	31.00	1	24,190	0.00%
2023/03/28	0	0.00	16	30.86	30.85	-16	25,765	-0.06%
2023/03/27	7	31.11	25	31.14	30.90	-18	27,362	-0.07%
2023/03/24	102	31.10	0	0.00	31.10	102	28,898	0.35%	大買/鉅額交易
2023/03/23	2	31.20	7	31.16	31.25	-5	29,352	-0.02%
2023/03/22	1	31.05	0	0.00	31.20	1	29,610	0.00%
2023/03/21	8	31.14	0.6	31.20	31.20	7.4	30,163	0.02%
2023/03/20	7	31.24	2	31.15	31.20	5	30,288	0.02%
2023/03/17	15	31.00	11	31.10	31.45	4	30,414	0.01%
2023/03/16	3	30.60	20	30.60	30.60	-17	30,063	-0.06%
2023/03/15	10	30.76	0	0.00	30.70	10	30,163	0.03%
2023/03/14	1	30.80	0	0.00	30.70	1	30,388	0.00%
2023/03/13	16	30.77	20.1	30.80	31.00	-4.1	30,657	-0.01%
2023/03/10	27.2	30.55	13.7	30.60	30.60	13.5	30,725	0.04%
2023/03/09	4	30.80	0	0.00	30.75	4	30,970	0.01%
2023/03/08	5	30.95	15	31.25	31.20	-10	31,556	-0.03%
2023/03/07	3.2	31.02	1	31.00	31.10	2.2	31,827	0.01%
2023/03/06	5	30.77	0.1	30.85	30.80	4.9	32,278	0.02%
2023/03/03	0	0.00	0.1	30.80	30.70	-0.1	32,666	0.00%
2023/03/02	1.2	30.45	1.1	30.55	30.65	0.1	33,313	0.00%
2023/03/01	65.1	30.83	3.1	30.40	30.30	62	33,269	0.19%
2023/02/24	15	31.63	0	0.00	31.40	15	32,884	0.05%
2023/02/23	45	31.86	0	0.00	31.80	45	32,816	0.14%
2023/02/22	66	31.80	0	0.00	31.95	66	32,943	0.20%
2023/02/21	0	0.00	1	32.15	32.10	-1	33,101	0.00%
2023/02/20	0	0.00	89	31.95	32.00	-89	33,056	-0.27%
2023/02/17	55	31.45	0	0.00	31.70	55	33,345	0.16%
2023/02/16	11	31.45	0	0.00	31.60	11	34,103	0.03%
2023/02/15	1	31.35	0	0.00	31.35	1	34,376	0.00%
2023/02/14	0	0.00	68	31.59	31.45	-68	34,309	-0.20%
2023/02/13	2	31.08	30	31.10	31.45	-28	34,452	-0.08%
2023/02/10	2	31.13	211	31.10	31.25	-209	34,587	-0.60%	大賣/鉅額交易
2023/02/08	5	31.45	0	0.00	31.45	5	34,940	0.01%
2023/02/07	0	0.00	4	31.26	31.45	-4	34,964	-0.01%
2023/02/06	1	31.20	1	31.15	31.05	0	34,949	0.00%
2023/02/03	9	31.51	2	31.45	31.40	7	34,828	0.02%
2023/02/02	11	31.70	3	31.87	31.95	8	34,818	0.02%
2023/02/01	1	31.80	2	31.85	32.00	-1	34,770	0.00%
2023/01/31	1	31.85	5	32.10	31.65	-4	34,785	-0.01%
2023/01/30	1	31.95	30	32.00	32.10	-29	34,490	-0.08%
2023/01/16	0	0.00	2.1	31.18	31.05	-2.1	34,017	-0.01%
2023/01/13	2.2	31.09	9	31.17	31.05	-6.8	34,090	-0.02%
2023/01/12	0	0.00	4	31.08	31.05	-4	34,885	-0.01%
2023/01/11	1	30.80	0.2	30.85	30.70	0.8	34,972	0.00%
2023/01/10	0	0.00	3.1	30.88	30.85	-3.1	35,179	-0.01%
2023/01/09	0	0.00	2	30.60	30.95	-2	35,303	-0.01%
2023/01/06	0	0.00	2	30.15	30.15	-2	34,989	-0.01%
2023/01/05	8	29.95	0	0.00	30.00	8	35,172	0.02%
2023/01/04	1	29.85	0	0.00	29.90	1	35,277	0.00%
2023/01/03	7	30.08	3	30.27	30.25	4	35,433	0.01%
2022/12/30	0	0.00	1	29.80	29.80	-1	35,227	0.00%
2022/12/29	8	29.92	12.1	29.81	29.95	-4.1	35,231	-0.01%
2022/12/28	0	0.00	17	30.51	30.60	-17	35,061	-0.05%
2022/12/27	15	30.30	2	30.35	30.30	13	34,931	0.04%
2022/12/26	2	30.75	0	0.00	30.60	2	34,857	0.01%
2022/12/23	0	0.00	5	30.65	30.70	-5	34,932	-0.01%
2022/12/22	2	30.73	42	30.33	30.65	-40	34,654	-0.12%
2022/12/21	4	29.38	30	29.36	29.70	-26	32,460	-0.08%
2022/12/20	9	28.73	5.3	28.94	28.45	3.7	30,545	0.01%
2022/12/19	48	28.53	0	0.00	28.30	48	29,331	0.16%
2022/12/16	2	28.98	3	29.05	29.40	-1	27,890	0.00%
2022/12/15	66	29.62	19	29.43	29.25	47	26,717	0.18%
2022/12/14	0	0.00	6.1	29.12	29.05	-6.1	26,766	-0.02%
2022/12/13	5	29.24	29	29.34	29.15	-24	27,093	-0.09%
2022/12/12	8	28.84	8	28.76	29.00	0	26,667	0.00%
2022/12/09	1	28.95	0	0.00	29.05	1	27,144	0.00%
2022/12/08	1	28.90	0	0.00	28.95	1	27,143	0.00%
2022/12/07	0	0.00	6	29.18	29.00	-6	27,079	-0.02%
2022/12/06	4	28.96	2.1	29.20	29.00	1.9	27,066	0.01%
2022/12/05	51	29.09	70	29.17	29.20	-19	26,901	-0.07%
2022/12/02	4	29.15	0	0.00	29.00	4	26,847	0.01%
2022/12/01	1	29.10	1	29.40	29.25	0	26,934	0.00%
2022/11/30	3	29.10	1	29.15	29.15	2	26,661	0.01%
2022/11/29	0	0.00	30	28.67	28.70	-30	26,061	-0.12%
2022/11/28	32.1	28.40	1	27.90	27.90	31.1	25,715	0.12%
2022/11/25	0	0.00	21	29.31	28.75	-21	25,289	-0.08%
2022/11/24	130	29.36	67.1	29.30	29.20	62.9	24,984	0.25%	大買/
2022/11/23	0	0.00	2	28.95	29.00	-2	24,482	-0.01%
2022/11/22	0	28.90	9	28.91	29.00	-9	24,459	-0.04%
2022/11/21	0	0.00	13	28.83	29.00	-13	24,325	-0.05%
2022/11/18	0	0.00	1	28.25	28.40	-1	24,031	0.00%
2022/11/17	2	28.40	0	0.00	28.40	2	23,905	0.01%
2022/11/16	0	0.00	9	28.76	28.80	-9	23,797	-0.04%
2022/11/15	1	29.05	5	28.94	29.10	-4	23,637	-0.02%
2022/11/14	0	0.00	5.5	28.60	28.95	-5.5	23,327	-0.02%
2022/11/11	0	0.00	31	27.91	28.00	-31	22,650	-0.14%
2022/11/10	1	27.55	0	0.00	27.55	1	22,457	0.00%
2022/11/09	2	27.63	9	27.57	27.80	-7	22,554	-0.03%
2022/11/08	0	0.00	47	27.37	27.40	-47	22,670	-0.21%
2022/11/07	1.5	27.08	4	27.10	27.15	-2.5	22,823	-0.01%
2022/11/04	6	26.62	0	0.00	26.75	6	22,951	0.03%
2022/11/03	2	26.93	3	26.88	26.85	-1	22,855	0.00%
2022/11/02	8	26.96	1	27.20	27.20	7	22,868	0.03%
2022/11/01	1	26.90	0	0.00	27.00	1	23,055	0.00%
2022/10/31	10	26.85	1	26.95	26.85	9	23,188	0.04%
2022/10/28	26	26.78	0	0.00	27.15	26	23,351	0.11%
2022/10/27	9	27.18	0	0.00	27.05	9	23,482	0.04%
2022/10/26	0	0.00	1	27.45	27.30	-1	23,716	0.00%
2022/10/25	6	27.36	0	0.00	27.25	6	24,274	0.02%
2022/10/24	8	28.06	8	27.99	28.00	0	24,257	0.00%
2022/10/21	6	27.97	17	28.03	28.05	-11	24,644	-0.04%
2022/10/20	0	0.00	10	27.74	28.60	-10	25,118	-0.04%
2022/10/19	5	27.60	23	27.59	27.45	-18	25,560	-0.07%
2022/10/18	3	27.12	10	27.23	27.20	-7	26,871	-0.03%
2022/10/17	8.1	26.51	0	0.00	27.05	8.1	27,554	0.03%
2022/10/14	3	26.98	0	0.00	26.90	3	28,299	0.01%
2022/10/12	2	27.25	0	0.00	27.50	2	29,660	0.01%
2022/10/11	0	0.00	7	27.45	27.35	-7	30,472	-0.02%
2022/10/07	5	27.54	6	27.71	27.55	-1	30,607	0.00%
2022/10/06	0	0.00	7	27.62	27.80	-7	30,887	-0.02%
2022/10/05	3	27.45	2	27.53	27.60	1	31,326	0.00%
2022/10/04	20	27.02	1	27.30	27.20	19	31,457	0.06%
2022/10/03	16	26.45	0	0.00	26.45	16	31,377	0.05%
2022/09/30	3	26.57	0	0.00	26.70	3	31,568	0.01%
2022/09/29	6	26.73	0	0.00	27.00	6	31,718	0.02%
2022/09/28	2	26.60	4	26.65	26.65	-2	31,910	-0.01%
2022/09/27	10	26.90	0	0.00	26.80	10	32,055	0.03%
2022/09/26	21	27.13	30	27.50	27.10	-9	32,168	-0.03%
2022/09/23	5	27.87	13.2	27.90	27.85	-8.2	32,220	-0.03%
2022/09/22	7.2	27.81	3	28.18	28.45	4.2	32,618	0.01%
2022/09/21	22.8	28.13	1	28.35	28.35	21.8	32,579	0.07%
2022/09/20	15.1	28.64	52	28.51	28.60	-36.9	32,492	-0.11%
2022/09/19	30	29.41	0	0.00	29.30	30	32,363	0.09%
2022/09/16	1	29.40	0	0.00	29.35	1	33,347	0.00%
2022/09/15	5	29.25	1	29.50	29.50	4	34,769	0.01%
2022/09/14	1	29.35	0	0.00	29.30	1	35,334	0.00%
2022/09/13	0	0.00	1	29.65	29.80	-1	36,034	0.00%
2022/09/12	0	0.00	2	29.70	29.70	-2	36,581	-0.01%
2022/09/08	1	29.20	8.7	29.30	29.25	-7.7	37,020	-0.02%
2022/09/07	50	29.00	6	29.28	28.75	44	36,978	0.12%
2022/09/06	1	29.25	1	29.20	29.20	0	36,898	0.00%
2022/09/05	0	0.00	3	28.87	29.00	-3	37,080	-0.01%
2022/09/02	8	28.61	0	0.00	28.55	8	37,245	0.02%
2022/09/01	3.1	28.52	0	0.00	28.55	3.1	37,280	0.01%
2022/08/31	0	0.00	5	28.95	28.95	-5	37,205	-0.01%
2022/08/30	2	28.90	10	28.85	29.00	-8	37,157	-0.02%
2022/08/29	7	28.65	4	28.85	28.80	3	37,256	0.01%
2022/08/26	0	0.00	6	29.34	29.25	-6	37,425	-0.02%
2022/08/25	2	29.10	1	29.20	29.15	1	37,641	0.00%
2022/08/24	3	29.05	11	29.01	29.05	-8	37,952	-0.02%
2022/08/23	0	0.00	1	28.85	28.80	-1	38,628	0.00%
2022/08/22	1	28.95	11	29.04	29.00	-10	38,968	-0.03%
2022/08/19	5.1	29.12	0	0.00	29.20	5.1	39,180	0.01%
2022/08/18	3.4	29.14	13	29.10	29.20	-9.7	39,328	-0.02%
2022/08/17	1	29.25	6	29.17	29.20	-5	39,403	-0.01%
2022/08/16	0	0.00	3	29.02	29.00	-3	39,474	-0.01%
2022/08/15	3	29.20	22	29.02	29.15	-19	39,619	-0.05%
2022/08/12	15	28.82	23	28.81	28.75	-8	39,496	-0.02%
2022/08/11	0	0.00	13	28.37	28.45	-13	39,794	-0.03%
2022/08/10	10	28.00	2	28.05	28.00	8	39,839	0.02%
2022/08/08	10.8	28.02	13.9	27.94	27.95	-3.2	40,390	-0.01%
2022/08/05	11	28.18	1	28.15	28.30	10	40,506	0.02%
2022/08/04	5	27.82	0	0.00	27.85	5	41,128	0.01%
2022/08/03	4.2	28.06	1	28.00	28.05	3.2	41,320	0.01%
2022/08/02	7	28.29	2	28.10	28.35	5	41,442	0.01%
2022/08/01	13.2	28.49	79	28.32	28.60	-65.8	41,478	-0.16%
2022/07/29	2	27.58	1	27.55	27.70	1	41,131	0.00%
2022/07/28	23	27.52	27	27.45	27.35	-4	41,080	-0.01%
2022/07/27	77	27.61	5	27.55	27.60	72	40,652	0.18%
2022/07/26	63	27.83	3	27.98	27.85	60	40,201	0.15%
2022/07/25	59.5	31.25	49	30.98	31.30	10.5	38,908	0.03%
2022/07/22	6	30.72	45	30.76	30.80	-39	37,598	-0.10%
2022/07/21	28	30.13	12	30.35	30.50	16	37,530	0.04%
2022/07/20	2	30.28	12	30.41	30.50	-10	37,597	-0.03%
2022/07/19	46	30.18	183	30.03	30.25	-137	37,829	-0.36%	大賣/鉅額交易
2022/07/18	128	28.93	108	29.25	30.65	20	37,556	0.05%	大買/大賣/
2022/07/15	35	28.94	2.2	28.87	28.95	32.8	37,284	0.09%
2022/07/14	5	29.05	1	29.10	29.25	4	37,327	0.01%
2022/07/13	0.5	28.98	40	29.03	29.05	-39.5	37,205	-0.11%
2022/07/12	2	29.10	0	0.00	28.90	2	37,380	0.01%
2022/07/11	16	29.15	0	0.00	29.10	16	37,386	0.04%
2022/07/08	3	29.50	4	29.39	29.35	-1	37,433	0.00%
2022/07/07	3	28.80	3	29.12	29.05	0	37,445	0.00%
2022/07/06	1	29.00	0	0.00	29.00	1	37,525	0.00%
2022/07/05	1	29.10	18	29.05	29.20	-17	37,503	-0.05%
2022/07/04	19	28.64	14	28.69	28.65	5	37,438	0.01%
2022/07/01	40	28.50	24	28.74	28.70	16	37,570	0.04%
2022/06/30	39	28.58	30.5	28.53	28.45	8.5	37,595	0.02%
2022/06/29	2	29.25	2	29.10	29.10	0	37,376	0.00%
2022/06/28	23	29.02	3	29.03	29.20	20	37,287	0.05%
2022/06/27	20	29.55	1	29.55	29.45	19	37,947	0.05%
2022/06/24	23	29.10	1.5	29.10	29.00	21.5	37,870	0.06%
2022/06/23	163.1	29.34	8	29.18	29.00	155.1	37,318	0.42%	大買/鉅額交易
2022/06/22	39.7	31.24	5	31.17	31.00	34.7	36,074	0.10%
2022/06/21	26	31.95	0	0.00	31.85	26	36,046	0.07%
2022/06/20	10	32.64	3	32.57	32.15	7	35,923	0.02%
2022/06/17	13.4	33.18	1	33.30	33.15	12.4	36,269	0.03%
2022/06/16	9	33.69	0	0.00	33.55	9	37,274	0.02%
2022/06/15	8	33.94	1	33.90	33.80	7	37,870	0.02%
2022/06/14	1	33.85	0	0.00	34.00	1	38,213	0.00%
2022/06/13	10	33.90	5	34.05	34.00	5	38,572	0.01%
2022/06/09	8	34.46	0	0.00	34.50	8	39,372	0.02%
2022/06/08	3	34.70	0	0.00	34.75	3	39,835	0.01%
2022/06/07	5	34.70	2	34.65	34.75	3	40,450	0.01%
2022/06/06	6	33.87	3.1	34.42	34.65	2.9	40,918	0.01%
2022/06/02	58.2	33.82	118	33.75	33.75	-59.8	43,066	-0.14%	大賣/
2022/06/01	103	34.27	5	34.32	34.15	98	45,450	0.22%	大買/
2022/05/31	7	34.24	1	34.20	34.65	6	46,099	0.01%
2022/05/30	10	34.36	2	34.45	34.50	8	46,569	0.02%
2022/05/27	50	34.00	6	34.20	34.40	44	48,683	0.09%
2022/05/26	1	34.00	5.7	34.09	34.05	-4.7	51,413	-0.01%
2022/05/25	3	33.80	4	33.78	33.85	-1	51,818	0.00%
2022/05/24	1	33.85	18	33.77	33.55	-17	52,381	-0.03%
2022/05/23	0	0.00	5	33.61	33.55	-5	52,385	-0.01%
2022/05/20	20	33.38	2	33.33	33.35	18	52,925	0.03%
2022/05/19	31	32.97	0	0.00	32.95	31	54,374	0.06%
2022/05/18	3	33.35	5	33.39	33.55	-2	54,064	0.00%
2022/05/17	26	33.13	1	33.20	33.00	25	53,964	0.05%
2022/05/16	30	33.32	6	33.30	33.20	24	53,866	0.04%
2022/05/13	8	33.33	9	33.37	33.35	-1	53,809	0.00%
2022/05/12	17.7	33.81	9	33.73	33.20	8.7	53,805	0.02%
2022/05/11	0	0.00	12	34.43	34.20	-12	53,590	-0.02%
2022/05/10	11	34.61	0	0.00	34.60	11	54,067	0.02%
2022/05/09	2.4	35.14	2	35.03	35.00	0.4	54,035	0.00%
2022/05/06	13	35.83	0	36.00	35.80	13	54,204	0.02%
2022/05/05	1	36.40	0	0.00	36.35	1	54,535	0.00%
2022/05/04	4	36.10	0	0.00	36.05	4	54,598	0.01%
2022/05/03	4	35.75	1	35.90	36.00	3	55,028	0.01%
2022/04/29	68	36.12	1	36.15	36.10	67	55,166	0.12%
2022/04/28	5	35.65	1.1	35.98	36.05	3.9	55,356	0.01%
2022/04/27	66.3	35.51	1	35.65	35.60	65.3	55,156	0.12%
2022/04/26	175	36.37	3	36.17	36.10	172	54,761	0.31%	大買/鉅額交易
2022/04/25	35.1	36.80	6	36.79	36.60	29.1	53,900	0.05%
2022/04/22	12	37.71	141	37.81	37.60	-129	52,950	-0.24%	大賣/鉅額交易
2022/04/21	22.3	38.13	0	38.45	37.80	22.2	52,606	0.04%
2022/04/20	17	38.34	6	38.33	38.30	11	52,794	0.02%
2022/04/19	10	38.64	2	38.63	38.60	8	52,524	0.02%
2022/04/18	10	38.74	2	38.65	38.50	8	52,635	0.02%
2022/04/15	13	39.42	23	39.53	39.55	-10	52,034	-0.02%
2022/04/14	3	39.53	8	39.55	39.50	-5	51,916	-0.01%
2022/04/13	8	39.48	10	39.50	39.50	-2	51,893	0.00%
2022/04/12	28	39.28	7	39.19	39.35	21	51,767	0.04%
2022/04/11	4.5	39.40	7.5	39.41	39.40	-3	51,913	-0.01%
2022/04/08	3	39.00	2.1	39.18	39.20	0.9	51,975	0.00%
2022/04/07	10.2	38.90	9	39.37	38.80	1.2	51,777	0.00%
2022/04/06	9	39.10	0	0.00	39.35	9	51,641	0.02%
2022/04/01	5	38.85	22	39.04	39.20	-17	51,380	-0.03%
2022/03/31	8	38.92	8.2	38.99	38.95	-0.2	51,152	0.00%
2022/03/30	107.3	39.03	35.3	39.10	38.95	71.9	51,097	0.14%	大買/
2022/03/29	4.1	39.48	7	39.51	39.40	-2.9	50,742	-0.01%
2022/03/28	9.5	39.41	24	39.44	40.00	-14.5	51,021	-0.03%
2022/03/25	24.1	40.05	5	40.04	40.00	19.1	51,552	0.04%
2022/03/24	5	39.98	25	40.01	40.00	-20	52,528	-0.04%
2022/03/23	19	39.87	65	39.95	40.00	-46	54,775	-0.08%
2022/03/22	122	39.82	70	39.91	39.80	52	54,252	0.10%	大買/
2022/03/21	22.2	39.73	34.2	39.88	39.75	-12	53,362	-0.02%
2022/03/18	45	39.06	37	39.04	39.05	8	52,118	0.02%
2022/03/17	1	38.85	9	38.76	38.85	-8	52,028	-0.02%
2022/03/16	12.1	38.39	5	38.69	38.55	7.1	51,788	0.01%
2022/03/15	4	38.72	10	38.67	38.70	-6	51,350	-0.01%
2022/03/14	7	38.75	20.2	38.82	38.80	-13.2	51,489	-0.03%
2022/03/11	12	38.45	6	38.38	38.45	6	51,578	0.01%
2022/03/10	18	38.26	6	38.26	38.30	12	51,322	0.02%
2022/03/09	7.1	37.69	10	37.86	37.95	-3	51,268	-0.01%
2022/03/08	47	37.89	391.3	38.85	37.40	-344.3	51,327	-0.67%	大賣/鉅額交易
2022/03/07	91	38.16	94.2	38.42	39.00	-3.2	49,111	-0.01%
2022/03/04	16	38.53	11.1	38.47	38.40	4.9	47,384	0.01%
2022/03/03	28	38.75	14.1	38.74	38.60	14	46,773	0.03%
2022/03/02	128.3	38.34	91	38.41	38.30	37.3	46,191	0.08%	大買/
2022/03/01	72.4	38.14	352.1	37.93	37.95	-279.7	44,202	-0.63%	大賣/鉅額交易
2022/02/25	6	35.83	11	35.71	36.00	-5	42,061	-0.01%
2022/02/24	53	35.39	50	35.44	35.25	3	42,501	0.01%
2022/02/23	2	36.00	6.1	36.05	36.05	-4.1	42,451	-0.01%
2022/02/22	41	35.91	36	36.03	36.15	5	43,040	0.01%
2022/02/21	4	36.36	94	36.13	36.45	-90	42,972	-0.21%
2022/02/18	1	35.50	3.1	35.63	35.65	-2.1	41,854	0.00%
2022/02/17	0	0.00	6	35.63	35.55	-6	42,578	-0.01%
2022/02/16	0	0.00	9	35.45	35.45	-9	42,957	-0.02%
2022/02/15	6	35.09	0	0.00	35.05	6	43,153	0.01%
2022/02/14	43	35.32	45	35.31	35.50	-2	44,071	0.00%
2022/02/11	80	35.65	21	35.70	35.70	59	44,111	0.13%
2022/02/10	0	0.00	50	35.36	35.65	-50	44,572	-0.11%
2022/02/09	0	0.00	11	34.81	34.95	-11	45,114	-0.02%
2022/02/08	10	34.10	12	34.49	34.50	-2	45,278	0.00%
2022/02/07	30	33.50	32	34.03	34.25	-2	45,222	0.00%
2022/01/26	5	33.62	20	33.67	33.65	-15	44,871	-0.03%
2022/01/25	23	33.42	21	33.49	33.45	2	45,226	0.00%
2022/01/24	64.4	33.37	40	33.45	33.45	24.4	45,308	0.05%
2022/01/21	37.3	33.86	36	33.88	33.85	1.3	45,414	0.00%
2022/01/20	67	34.09	83	34.27	34.15	-16	45,443	-0.04%
2022/01/19	52.1	34.30	40	34.05	34.05	12.1	45,523	0.03%
2022/01/18	15.1	34.68	21	34.65	34.60	-5.9	45,378	-0.01%
2022/01/17	51	34.88	30	35.00	35.00	21	45,320	0.05%
2022/01/14	8.1	35.01	0	0.00	35.20	8.1	45,763	0.02%
2022/01/13	53	35.45	21	35.45	35.50	32	45,982	0.07%
2022/01/12	3	34.70	1	34.65	34.85	2	45,897	0.00%
2022/01/11	3	34.68	3	34.63	34.55	0	46,055	0.00%
2022/01/10	1	34.85	8	34.85	34.90	-7	46,223	-0.02%
2022/01/07	7	34.74	5	34.73	34.80	2	46,604	0.00%
2022/01/06	1.5	34.63	1	34.60	34.80	0.5	46,923	0.00%
2022/01/05	2	34.85	11	34.80	34.85	-9	48,035	-0.02%
2022/01/04	186.9	34.62	90	34.40	34.45	96.9	48,871	0.20%	大買/
2022/01/03	48	35.04	3	35.00	35.00	45	50,850	0.09%
2021/12/30	4	35.33	39.4	35.35	35.35	-35.4	52,763	-0.07%
2021/12/29	32	35.18	63	35.33	35.25	-31	53,518	-0.06%
2021/12/28	50	35.28	0	0.00	35.40	50	54,578	0.09%
2021/12/27	31	35.38	7	35.50	35.25	24	56,025	0.04%
2021/12/24	3	35.48	26	35.75	35.55	-23	57,136	-0.04%
2021/12/23	30	35.23	2	35.43	35.50	28	58,005	0.05%
2021/12/22	7	35.64	27	35.65	35.65	-20	58,667	-0.03%
2021/12/21	11	35.11	18	35.17	35.70	-7	58,881	-0.01%
2021/12/20	10	35.99	18.1	36.02	35.60	-8.1	58,942	-0.01%
2021/12/17	14	35.33	127.4	35.19	35.45	-113.4	59,029	-0.19%	大賣/鉅額交易
2021/12/16	14	34.30	7	34.31	34.35	7	57,916	0.01%
2021/12/15	1	34.25	8.5	34.26	34.25	-7.5	60,182	-0.01%
2021/12/14	15.5	34.08	18	34.09	34.10	-2.5	62,281	0.00%
2021/12/13	29	34.69	18	34.66	34.60	11	63,530	0.02%
2021/12/10	14	34.29	0.6	34.20	34.20	13.4	64,452	0.02%
2021/12/09	0	0.00	36	34.32	34.35	-36	66,455	-0.05%
2021/12/08	14	34.38	19	34.43	34.10	-5	70,615	-0.01%
2021/12/07	16	34.25	9	34.26	34.35	7	72,968	0.01%
2021/12/06	18	33.94	2	33.83	33.90	16	73,256	0.02%
2021/12/03	3	34.13	9	34.02	34.10	-6	75,227	-0.01%
2021/12/02	4.2	33.48	22	33.74	33.90	-17.8	76,797	-0.02%
2021/12/01	0	0.00	2	33.08	33.10	-2	80,169	0.00%
2021/11/30	21.3	32.68	0	32.85	32.55	21.3	80,717	0.03%
2021/11/29	4.2	32.83	2	32.85	32.90	2.2	80,965	0.00%
2021/11/26	13	33.17	5	33.08	33.05	8	82,473	0.01%
2021/11/25	7	34.05	11	33.82	33.80	-4	84,298	0.00%
2021/11/24	7	33.50	13	33.78	33.80	-6	85,281	-0.01%
2021/11/23	7	33.19	124	32.97	33.10	-117	85,030	-0.14%	大賣/鉅額交易
2021/11/22	164	32.44	210	32.63	32.60	-46	85,720	-0.05%	大買/大賣/
2021/11/19	114.2	32.81	6.1	32.71	32.60	108	85,464	0.13%	大買/鉅額交易
2021/11/18	12	33.03	9	33.05	32.95	3	85,350	0.00%
2021/11/17	41	33.11	49	33.17	33.05	-8	85,254	-0.01%
2021/11/16	86	33.36	31.4	33.11	33.15	54.6	85,867	0.06%
2021/11/15	140.5	33.60	6	33.61	33.65	134.5	86,885	0.15%	大買/鉅額交易
2021/11/12	23	34.33	12	34.24	34.25	11	87,589	0.01%
2021/11/11	19	34.61	59.4	34.80	34.35	-40.4	88,779	-0.05%
2021/11/10	2	34.23	1	34.15	34.10	1	89,287	0.00%
2021/11/09	76	34.63	24	34.68	34.50	52	90,324	0.06%
2021/11/08	13	34.12	36	34.04	34.40	-23	91,701	-0.03%
2021/11/05	24	32.98	1.2	32.98	33.10	22.8	92,321	0.02%
2021/11/04	5	33.41	0	0.00	33.25	5	92,825	0.01%
2021/11/03	1	33.30	13.3	33.42	33.50	-12.3	94,533	-0.01%
2021/11/02	7	33.48	24	33.48	33.20	-17	94,832	-0.02%
2021/11/01	6	33.35	0	0.00	33.40	6	95,030	0.01%
2021/10/29	9.2	33.76	3.8	33.58	33.60	5.4	94,890	0.01%
2021/10/28	2.1	33.80	7.2	33.93	33.70	-5.1	95,227	-0.01%
2021/10/27	0	0.00	13	34.00	33.90	-13	96,087	-0.01%
2021/10/26	0	0.00	16	33.83	33.75	-16	97,605	-0.02%
2021/10/25	1	33.35	0	0.00	33.30	1	98,219	0.00%
2021/10/22	22	33.33	25	33.32	33.30	-3	98,964	0.00%
2021/10/21	10	33.95	27	33.77	33.90	-17	99,159	-0.02%
2021/10/20	38	33.67	10	33.87	33.55	28	99,433	0.03%
2021/10/19	13	33.50	5.2	33.63	33.45	7.8	99,794	0.01%
2021/10/18	0	0.00	14.1	33.48	33.65	-14.1	100,584	-0.01%
2021/10/15	9	33.24	20.1	33.12	33.20	-11.1	102,281	-0.01%
2021/10/14	20	32.73	11	32.72	32.75	9	103,758	0.01%
2021/10/13	27.1	32.68	23	32.55	32.40	4.1	104,658	0.00%
2021/10/12	24	33.17	19	33.42	33.40	5	104,445	0.00%
2021/10/08	431.1	33.79	213	33.67	33.20	218.1	104,600	0.21%	大買/大賣/鉅額交易
2021/10/07	195	34.61	148.1	34.47	34.50	46.9	103,854	0.05%	大買/大賣/
2021/10/06	16.9	35.15	23.3	35.12	35.05	-6.4	103,972	-0.01%
2021/10/05	117	34.74	98	35.02	35.60	19	104,986	0.02%	大買/
2021/10/04	44.1	35.25	23	35.09	35.00	21.1	105,213	0.02%
2021/10/01	15	35.81	27	35.79	35.85	-12	105,938	-0.01%
2021/09/30	33	36.17	13	36.08	36.30	20	108,394	0.02%
2021/09/29	159	35.25	156	35.22	35.20	3	109,385	0.00%	大買/大賣/
2021/09/28	98	35.74	184	35.78	35.75	-86	111,723	-0.08%	大賣/
2021/09/27	97	36.04	70	36.29	35.95	27	114,020	0.02%
2021/09/24	88.2	36.13	36.5	36.29	36.00	51.7	119,606	0.04%
2021/09/23	116.2	36.18	44	36.61	36.15	72.2	128,294	0.06%	大買/
2021/09/22	163	36.29	106	36.44	36.30	57	133,199	0.04%	大買/大賣/
2021/09/17	342	38.34	42	38.45	37.80	300	135,500	0.22%	大買/鉅額交易
2021/09/16	184.3	38.78	74	38.72	38.50	110.3	134,743	0.08%	大買/鉅額交易
2021/09/15	134.2	39.33	107.5	39.17	39.25	26.7	134,636	0.02%	大買/大賣/
2021/09/14	112	39.77	66	39.81	39.85	46	135,759	0.03%	大買/
2021/09/13	71.5	39.85	115.3	39.96	40.05	-43.8	138,433	-0.03%	大賣/
2021/09/10	238	39.06	553.7	39.02	39.10	-315.7	136,318	-0.23%	大買/大賣/鉅額交易
2021/09/09	12	38.00	259	37.65	38.35	-247	135,703	-0.18%	大賣/鉅額交易
2021/09/08	76	38.11	15	38.17	37.60	61	136,635	0.04%
2021/09/07	73.3	38.58	45	38.57	38.50	28.3	136,611	0.02%
2021/09/06	437	38.38	548.8	38.78	38.85	-111.8	137,062	-0.08%	大買/大賣/鉅額交易
2021/09/03	32.1	37.63	31.2	37.49	37.45	0.9	135,268	0.00%
2021/09/02	31	37.38	301	37.41	37.00	-270	137,285	-0.20%	大賣/鉅額交易
2021/09/01	88	38.15	83.3	38.32	37.75	4.7	139,749	0.00%
2021/08/31	23.1	37.60	103.4	37.82	38.15	-80.3	139,313	-0.06%	大賣/
2021/08/30	64	37.06	32	37.25	37.50	32	139,754	0.02%
2021/08/27	2	36.48	50	36.66	36.90	-48	140,948	-0.03%
2021/08/26	67	36.82	155.1	36.97	36.35	-88.1	145,502	-0.06%	大賣/
2021/08/25	28.1	35.89	17.1	35.99	36.00	11	152,066	0.01%
2021/08/24	12.2	35.69	66.2	36.05	36.00	-54	154,668	-0.03%
2021/08/23	15	35.76	10	35.75	35.65	5	160,835	0.00%
2021/08/20	78	35.09	17.4	35.05	35.10	60.6	166,632	0.04%
2021/08/19	256.7	35.74	51.8	35.31	35.30	204.9	168,766	0.12%	大買/鉅額交易
2021/08/18	73	35.79	38	36.52	37.00	35	169,685	0.02%
2021/08/17	192.1	36.66	16	36.91	36.25	176.1	172,383	0.10%	大買/鉅額交易
2021/08/16	159	37.66	21	37.77	37.65	138	174,555	0.08%	大買/鉅額交易
2021/08/13	216	37.65	186.2	38.12	37.75	29.8	179,344	0.02%	大買/大賣/
2021/08/12	100	37.87	217.2	37.54	38.00	-117.2	184,844	-0.06%	大賣/鉅額交易
2021/08/11	261.3	36.89	72	37.26	37.05	189.3	191,226	0.10%	大買/鉅額交易
2021/08/10	14	36.83	31.9	37.02	36.80	-17.9	191,021	-0.01%
2021/08/09	60	36.81	349.9	37.18	37.45	-289.9	196,274	-0.15%	大賣/鉅額交易
2021/08/06	9.6	35.78	4	35.78	35.85	5.6	201,547	0.00%
2021/08/05	117	36.02	15	35.99	36.00	102	210,059	0.05%	大買/鉅額交易
2021/08/04	6	36.82	17	36.82	36.80	-11	221,136	0.00%
2021/08/03	249.1	36.51	20.1	36.66	36.90	229	233,961	0.10%	大買/鉅額交易
2021/08/02	35	37.14	10	37.11	37.25	25	242,971	0.01%
2021/07/30	148	36.76	102	36.87	36.35	46	246,344	0.02%	大買/大賣/
2021/07/29	18	36.06	67	36.00	36.30	-49	254,452	-0.02%
2021/07/28	31	35.11	16	35.38	35.30	15	260,353	0.01%
2021/07/27	39	35.25	7	35.51	35.20	32	265,556	0.01%
2021/07/26	7	35.99	0	0.00	35.80	7	270,709	0.00%
2021/07/23	9	36.02	20.1	35.93	36.30	-11.1	275,589	0.00%
2021/07/22	12	35.46	14	35.16	35.20	-2	277,422	0.00%
2021/07/21	83.7	35.55	12	35.40	35.10	71.7	279,934	0.03%
2021/07/20	62	36.26	17.1	36.12	36.05	44.9	282,175	0.02%
2021/07/19	32	36.51	30	36.43	36.60	2	284,829	0.00%
2021/07/16	33	36.38	15	36.39	36.35	18	292,244	0.01%
2021/07/15	49	36.51	18.2	36.83	37.00	30.8	295,608	0.01%
2021/07/14	39.1	35.98	33.1	35.91	35.90	6	301,447	0.00%
2021/07/13	111.1	37.06	383.5	37.09	36.50	-272.4	306,064	-0.09%	大買/大賣/鉅額交易
2021/07/12	60.4	38.36	59	38.53	37.90	1.4	309,296	0.00%
2021/07/09	83.3	38.00	27.1	38.02	38.05	56.3	312,461	0.02%
2021/07/08	49	38.15	44.1	38.46	38.75	4.9	318,600	0.00%
2021/07/07	86.8	38.57	45.1	38.41	38.05	41.7	319,559	0.01%
2021/07/06	67	39.86	38	40.01	39.70	29	318,322	0.01%
2021/07/05	280.1	40.09	266.2	40.05	39.90	13.9	317,842	0.00%	大買/大賣/
2021/07/02	97.2	39.58	104.1	39.43	38.95	-6.9	317,242	0.00%	大賣/
2021/07/01	668.5	40.70	275.1	40.09	39.10	393.4	316,817	0.12%	大買/大賣/鉅額交易
2021/06/30	846.8	39.56	530.9	39.38	39.60	315.8	310,414	0.10%	大買/大賣/鉅額交易
2021/06/29	367.1	38.10	366.6	38.02	37.75	0.5	300,495	0.00%	大買/大賣/
2021/06/28	128.2	37.03	138.1	37.07	37.45	-9.9	294,424	0.00%	大買/大賣/
2021/06/25	19.2	36.09	25	36.40	35.75	-5.8	290,148	0.00%
2021/06/24	14	35.94	60	35.96	35.80	-46	289,062	-0.02%
2021/06/23	45.1	36.04	54.3	35.65	35.40	-9.2	287,679	0.00%
2021/06/22	107	36.33	183	35.76	36.15	-76	285,044	-0.03%	大買/大賣/
2021/06/21	125.1	34.60	49.1	34.35	34.30	76	280,148	0.03%	大買/
2021/06/18	51	35.50	120.2	35.65	35.00	-69.2	278,081	-0.02%	大賣/
2021/06/17	72	35.53	21	35.84	35.45	51	275,908	0.02%
2021/06/16	138.1	35.91	54	36.04	35.50	84.1	274,433	0.03%	大買/
2021/06/15	114	35.70	44.3	35.78	35.85	69.7	272,484	0.03%	大買/
2021/06/11	55	36.18	37	36.39	36.15	18	270,263	0.01%
2021/06/10	53.5	35.62	52	35.70	36.15	1.5	268,228	0.00%
2021/06/09	95	36.09	45	35.89	36.10	50	265,669	0.02%
2021/06/08	34	37.27	17	37.23	37.20	17	262,412	0.01%
2021/06/07	82	37.32	21	37.12	37.30	61	261,789	0.02%
2021/06/04	30	38.68	58	38.27	38.05	-28	259,522	-0.01%
2021/06/03	98.4	39.28	65	38.94	38.80	33.4	258,118	0.01%
2021/06/02	144	39.18	224.4	38.94	39.50	-80.4	253,358	-0.03%	大買/大賣/
2021/06/01	85	37.22	72.5	37.12	37.35	12.5	245,349	0.01%
2021/05/31	235.1	37.94	263.3	37.77	36.95	-28.2	243,104	-0.01%	大買/大賣/
2021/05/28	169.3	36.62	183.2	36.80	36.55	-13.9	236,893	-0.01%	大買/大賣/
2021/05/27	66	35.07	44.1	35.22	34.60	21.9	230,730	0.01%
2021/05/26	79.8	34.29	69	34.34	34.85	10.8	228,257	0.00%
2021/05/25	92.3	34.67	34	34.81	34.45	58.3	225,749	0.03%
2021/05/24	133	35.95	182.1	35.51	35.50	-49.1	222,323	-0.02%	大買/大賣/
2021/05/21	185.1	35.46	97	36.36	36.20	88.1	219,566	0.04%	大買/
2021/05/20	247.3	36.25	220.2	36.76	35.15	27.1	213,451	0.01%	大買/大賣/
2021/05/19	193.4	37.34	169.3	37.32	37.80	24.1	206,899	0.01%	大買/大賣/
2021/05/18	143	34.35	79.6	34.15	34.80	63.4	198,585	0.03%	大買/
2021/05/17	148.4	32.31	659	32.03	31.65	-510.6	197,129	-0.26%	大買/大賣/鉅額交易
2021/05/14	267.3	35.88	139	34.95	34.85	128.3	190,893	0.07%	大買/大賣/鉅額交易
2021/05/13	336	36.81	285	36.78	36.60	51	183,571	0.03%	大買/大賣/
2021/05/12	226.1	39.70	457.4	38.60	38.35	-231.3	174,735	-0.13%	大買/大賣/鉅額交易
2021/05/11	742.1	44.31	375.2	43.95	42.00	366.9	163,160	0.22%	大買/大賣/鉅額交易
2021/05/10	157	43.19	504.2	43.33	45.00	-347.2	150,016	-0.23%	大買/大賣/鉅額交易
2021/05/07	117.1	40.30	132.1	40.41	41.20	-15	140,620	-0.01%	大買/大賣/
2021/05/06	278.4	41.00	751.2	41.42	41.00	-472.8	136,391	-0.35%	大買/大賣/鉅額交易
2021/05/05	77.1	38.97	193.2	39.03	39.25	-116.1	126,621	-0.09%	大賣/鉅額交易
2021/05/04	98.2	36.29	138.1	36.12	36.25	-39.8	119,998	-0.03%	大賣/
2021/05/03	64.1	39.61	82	39.67	38.55	-17.9	114,087	-0.02%
2021/04/29	242.5	39.27	218.2	39.48	39.30	24.3	108,516	0.02%	大買/大賣/
2021/04/28	343.2	38.27	197.4	38.17	38.20	145.9	103,105	0.14%	大買/大賣/鉅額交易
2021/04/27	175	39.45	187.1	39.29	39.10	-12.1	100,884	-0.01%	大買/大賣/
2021/04/26	230.1	39.53	721.4	39.87	40.00	-491.3	97,370	-0.50%	大買/大賣/鉅額交易
2021/04/23	69	38.14	144.5	38.24	38.10	-75.5	93,376	-0.08%	大賣/
2021/04/22	331	40.16	265.8	40.70	38.90	65.2	89,332	0.07%	大買/大賣/
2021/04/21	99.1	38.43	107.6	38.72	38.50	-8.5	80,896	-0.01%	大賣/
2021/04/20	142	38.29	220.9	38.04	39.00	-78.9	76,893	-0.10%	大買/大賣/
2021/04/19	229.4	37.68	237.9	37.91	38.65	-8.5	70,469	-0.01%	大買/大賣/
2021/04/16	263.8	35.00	299.5	35.17	35.15	-35.7	64,352	-0.06%	大買/大賣/
2021/04/15	227	33.11	261.2	33.01	33.00	-34.2	59,455	-0.06%	大買/大賣/
2021/04/14	160	32.53	274.7	32.47	32.95	-114.7	55,086	-0.21%	大買/大賣/鉅額交易
2021/04/13	99	30.32	151.3	30.65	30.20	-52.3	48,794	-0.11%	大賣/
2021/04/12	35.5	29.43	131.1	29.53	29.60	-95.6	48,382	-0.20%	大賣/
2021/04/09	18	27.96	39	27.88	27.95	-21	46,327	-0.05%
2021/04/08	86	27.89	126.2	27.92	28.15	-40.2	44,948	-0.09%	大賣/
2021/04/07	33	26.90	81.3	26.62	26.90	-48.3	42,611	-0.11%
2021/04/06	8	25.86	13.3	25.88	25.95	-5.3	40,260	-0.01%
2021/04/01	2	25.80	18	25.93	25.80	-16	40,097	-0.04%
2021/03/31	20.7	25.80	90.3	25.86	25.90	-69.6	39,947	-0.17%
2021/03/30	2	25.60	14.6	25.61	25.80	-12.6	39,585	-0.03%
2021/03/29	0	0.00	26.1	25.49	25.55	-26.1	39,402	-0.07%
2021/03/26	9.1	25.06	23	25.04	25.05	-13.9	40,826	-0.03%
2021/03/25	20.1	25.05	11	25.00	25.00	9.1	41,695	0.02%
2021/03/24	3	24.97	0	0.00	25.00	3	42,013	0.01%
2021/03/23	1	25.10	31.1	25.05	25.10	-30.1	42,212	-0.07%
2021/03/22	5	25.05	3	25.15	25.15	2	42,480	0.00%
2021/03/19	13	25.12	2.4	25.11	25.10	10.6	43,158	0.02%
2021/03/18	14	25.51	4	25.70	25.45	10	44,172	0.02%
2021/03/17	2	25.65	29	25.65	25.65	-27	44,468	-0.06%
2021/03/16	1.1	25.55	23.5	25.51	25.50	-22.4	44,736	-0.05%
2021/03/15	9	25.58	15	25.60	25.65	-6	44,645	-0.01%
2021/03/12	6	25.82	44.6	25.80	25.90	-38.6	44,668	-0.09%
2021/03/11	6	25.85	23	25.80	25.80	-17	44,666	-0.04%
2021/03/10	12	25.68	13.5	25.80	25.75	-1.5	44,358	0.00%
2021/03/09	4	25.65	50	25.62	25.70	-46	43,890	-0.10%
2021/03/08	15.6	25.18	8	25.11	25.10	7.6	42,839	0.02%
2021/03/05	3	24.93	0	0.00	24.95	3	42,590	0.01%
2021/03/04	16.1	25.17	1	25.00	25.00	15.1	43,371	0.03%
2021/03/03	3	24.95	15	25.00	25.05	-12	43,077	-0.03%
2021/03/02	1	24.65	2.2	24.89	24.65	-1.2	42,658	0.00%
2021/02/26	13	24.88	0	0.00	24.75	13	43,040	0.03%
2021/02/25	6	25.18	4	25.15	25.30	2	42,516	0.00%
2021/02/24	5	25.33	19	25.16	25.05	-14	42,546	-0.03%
2021/02/23	15.4	25.21	18	25.20	25.30	-2.6	42,107	-0.01%
2021/02/22	8	24.62	9.2	24.77	24.45	-1.2	41,215	0.00%
2021/02/19	16.3	24.45	11	24.40	24.60	5.3	41,145	0.01%
2021/02/18	5	24.40	6	24.47	24.40	-1	41,183	0.00%
2021/02/17	5	23.90	18	23.93	24.00	-13	41,006	-0.03%
2021/02/05	1	23.35	3	23.37	23.40	-2	40,664	0.00%
2021/02/04	6	23.33	0	0.00	23.20	6	40,971	0.01%
2021/02/03	8	23.57	28	23.62	23.65	-20	41,657	-0.05%
2021/02/02	2	23.60	0	0.00	23.80	2	41,591	0.00%
2021/02/01	5	23.30	13	23.32	23.20	-8	41,378	-0.02%
2021/01/29	15	23.10	0	0.00	22.95	15	41,230	0.04%
2021/01/28	16	23.26	4	23.29	23.30	12	40,840	0.03%
2021/01/27	7.8	23.68	0	0.00	23.55	7.8	40,381	0.02%
2021/01/26	0	0.00	8	23.72	23.70	-8	40,242	-0.02%
2021/01/25	7	23.78	2.5	23.61	23.95	4.5	40,005	0.01%
2021/01/22	5	23.44	13	23.35	23.65	-8	39,966	-0.02%
2021/01/21	13	23.80	0	0.00	23.60	13	39,764	0.03%
2021/01/20	166	23.87	4	23.75	23.45	162	39,561	0.41%	大買/鉅額交易
2021/01/19	3	24.35	1	24.30	24.30	2	38,843	0.01%
2021/01/18	219	24.41	62	24.30	24.25	157	38,668	0.41%	大買/鉅額交易
2021/01/15	117.6	25.13	2	25.05	24.90	115.6	38,199	0.30%	大買/鉅額交易
2021/01/14	7	25.37	11	25.30	25.30	-4	37,612	-0.01%
2021/01/13	23	25.40	129	25.52	25.55	-106	37,317	-0.28%	大賣/鉅額交易
2021/01/12	109	25.26	12	25.20	25.30	97	36,889	0.26%	大買/
2021/01/11	17	25.76	4	25.70	25.90	13	36,320	0.04%
2021/01/08	11	25.79	21	25.94	26.00	-10	35,953	-0.03%
2021/01/07	3	25.47	19	25.68	25.70	-16	35,217	-0.05%
2021/01/06	86	26.25	42.5	25.57	25.50	43.5	34,533	0.13%
2021/01/05	64	25.87	147	25.80	26.00	-83	32,980	-0.25%	大賣/
2021/01/04	5.3	24.99	20	25.01	24.95	-14.7	30,159	-0.05%
2020/12/31	0	0.00	7	24.75	24.75	-7	29,624	-0.02%
2020/12/30	19	24.98	72.1	24.94	25.00	-53.1	29,359	-0.18%
2020/12/29	9	24.59	50	24.56	24.65	-41	28,602	-0.14%
2020/12/28	23	24.21	12	24.21	24.30	11	28,170	0.04%
2020/12/25	32	24.18	3	24.10	24.20	29	28,056	0.10%
2020/12/24	8	24.28	2	24.38	24.35	6	27,781	0.02%
2020/12/23	18	24.16	8	24.26	24.40	10	27,454	0.04%
2020/12/22	82	25.03	54	25.03	24.50	28	27,142	0.10%
2020/12/21	19	24.85	96	24.86	24.95	-77	25,565	-0.30%
2020/12/18	10	24.37	1	24.25	24.45	9	24,615	0.04%
2020/12/17	3	24.15	11.2	24.23	24.40	-8.2	24,236	-0.03%
2020/12/16	24	24.38	7.8	24.64	24.40	16.2	23,865	0.07%
2020/12/15	48	24.59	13	24.61	24.35	35	23,610	0.15%
2020/12/14	45.6	24.23	25	24.66	24.65	20.6	22,740	0.09%
2020/12/11	48	23.85	12	23.84	23.95	36	21,317	0.17%
2020/12/10	52	23.71	512	23.61	23.65	-460	20,885	-2.20%	大賣/鉅額交易
2020/12/09	0	0.00	4	23.40	23.35	-4	20,218	-0.02%
2020/12/08	0.6	23.30	0	0.00	23.35	0.6	20,030	0.00%
2020/12/07	13	23.52	0	0.00	23.45	13	19,847	0.07%
2020/12/04	0.5	23.30	12.5	23.44	23.40	-12.1	19,651	-0.06%
2020/12/03	20	23.26	0.6	23.25	23.30	19.4	19,406	0.10%
2020/12/02	1	23.30	0	0.00	23.30	1	20,404	0.00%
2020/12/01	19.1	22.96	5	23.00	23.10	14.1	20,162	0.07%
2020/11/30	25	23.20	4	23.50	22.80	21	19,995	0.11%
2020/11/27	7	23.22	3	23.20	23.15	4	18,928	0.02%
2020/11/26	1.1	23.13	18	22.98	23.10	-16.9	18,492	-0.09%
2020/11/25	1	23.05	34	22.87	23.05	-33	18,399	-0.18%
2020/11/24	4	22.65	34.1	22.70	22.65	-30.1	17,746	-0.17%
2020/11/23	2	22.50	16.1	22.59	22.65	-14.1	17,443	-0.08%
2020/11/20	3	21.95	0.5	21.90	22.00	2.5	17,026	0.01%
2020/11/19	0	0.00	10.9	21.96	22.00	-10.9	16,859	-0.06%
2020/11/18	1	21.90	3	21.95	22.00	-2	16,600	-0.01%
2020/11/17	7	21.85	23	21.84	21.95	-16	16,340	-0.10%
2020/11/16	0	0.00	33.3	21.60	21.60	-33.3	16,113	-0.21%
2020/11/13	4	21.55	11.2	21.58	21.60	-7.2	15,839	-0.05%
2020/11/12	8	21.60	2.9	21.47	21.60	5.1	15,773	0.03%
2020/11/11	66	21.16	44	21.14	21.75	22	15,491	0.14%
2020/11/10	0	0.00	1	20.80	20.80	-1	14,594	-0.01%
2020/11/09	0	0.00	11.3	20.65	20.70	-11.3	14,417	-0.08%
2020/11/06	0	0.00	0.6	20.70	20.70	-0.6	14,319	0.00%
2020/11/04	0.5	20.60	3.5	20.59	20.65	-2.9	14,371	-0.02%
2020/10/29	16	20.45	0	0.00	20.40	16	14,346	0.11%
2020/10/27	10	20.70	0	0.00	20.70	10	14,307	0.07%
2020/10/22	1	20.50	0	0.00	20.55	1	14,417	0.01%
2020/10/21	5	20.40	0	0.00	20.55	5	14,492	0.03%
2020/10/20	0.9	20.60	2	20.60	20.70	-1.1	14,576	-0.01%
2020/10/19	1	20.60	0	0.00	20.60	1	14,631	0.01%
2020/10/15	1	20.35	0	0.00	20.40	1	15,031	0.01%
2020/10/14	0	0.00	4	20.60	20.70	-4	14,967	-0.03%
2020/10/12	1	20.50	0	0.00	20.50	1	14,960	0.01%
2020/10/08	2.1	20.60	0	0.00	20.65	2.1	14,975	0.01%
2020/10/07	2	20.70	1	20.70	20.65	1	15,043	0.01%
2020/10/06	3	20.72	1	20.70	20.75	2	15,080	0.01%
2020/10/05	10	20.50	0	0.00	20.60	10	15,039	0.07%
2020/09/29	0.2	20.55	0.2	20.55	20.60	0	15,211	0.00%
2020/09/25	36	20.10	16	20.10	20.15	20	15,243	0.13%
2020/09/24	6	20.21	0	0.00	20.00	6	15,222	0.04%
2020/09/23	1	20.50	0	0.00	20.55	1	14,914	0.01%
2020/09/22	2.5	20.74	1	20.75	20.60	1.5	14,860	0.01%
2020/09/18	5	20.95	0	0.00	20.70	5	14,911	0.03%
2020/09/15	0	0.00	1.6	20.93	20.95	-1.6	14,724	-0.01%
2020/09/14	0	0.00	10	20.95	20.95	-10	14,964	-0.07%
2020/09/11	1	20.90	11	20.94	20.95	-10	15,043	-0.07%
2020/09/10	0	0.00	5	20.85	20.90	-5	15,013	-0.03%
2020/09/09	3	20.60	16	20.73	21.00	-13	15,017	-0.09%
2020/09/08	3	20.80	5	20.90	20.90	-2	15,019	-0.01%
2020/09/07	47	20.79	48.2	20.85	21.00	-1.2	14,899	-0.01%
2020/09/04	1	20.05	0	0.00	20.00	1	13,899	0.01%
2020/09/03	0.5	20.10	0.1	20.10	20.15	0.4	14,032	0.00%
2020/09/02	30	20.00	0	0.00	20.10	30	14,179	0.21%
2020/09/01	83	19.96	0	0.00	20.00	83	14,396	0.58%
2020/08/31	8	19.95	7	20.03	19.90	1	14,508	0.01%
2020/08/27	5	20.00	0	0.00	20.05	5	14,984	0.03%
2020/08/24	0	0.00	0.4	20.00	20.00	-0.4	15,844	0.00%
2020/08/21	6	20.05	0	0.00	20.00	6	16,099	0.04%
2020/08/20	6	19.88	2	20.00	19.80	4	16,117	0.02%
2020/08/19	1	20.35	0	0.00	20.25	1	16,064	0.01%
2020/08/18	0	0.00	8	20.40	20.50	-8	16,055	-0.05%
2020/08/17	8	20.27	6	20.35	20.40	2	16,161	0.01%
2020/08/14	10	20.20	1	20.25	20.20	9	16,160	0.06%
2020/08/13	1.1	20.15	13.6	20.14	20.20	-12.5	16,192	-0.08%
2020/08/12	0.1	20.10	6	20.20	20.20	-5.9	16,315	-0.04%
2020/08/11	20	20.20	1	20.20	20.20	19	16,326	0.12%
2020/08/10	2	20.00	0	0.00	20.10	2	16,247	0.01%
2020/08/07	163	19.91	0	0.00	19.95	163	16,363	1.00%	大買/鉅額交易
2020/08/06	2	20.00	14	19.98	20.10	-12	16,366	-0.07%
2020/08/05	1	19.90	1	20.00	20.00	0	16,394	0.00%
2020/08/03	5	19.67	0	0.00	19.60	5	16,629	0.03%
2020/07/31	2	19.80	0	0.00	19.80	2	16,624	0.01%
2020/07/30	2.1	19.85	0	0.00	19.90	2.1	16,671	0.01%
2020/07/29	4.8	19.96	0	19.90	19.90	4.8	16,721	0.03%
2020/07/28	1	19.70	0	0.00	19.90	1	16,998	0.01%
2020/07/27	4	20.00	0.5	20.00	20.00	3.5	17,336	0.02%
2020/07/24	12	20.21	0	0.00	20.15	12	17,451	0.07%
2020/07/23	1	20.70	1.3	20.70	20.70	-0.3	17,324	0.00%
2020/07/22	11	20.66	5	20.70	20.70	6	17,399	0.03%
2020/07/21	10	20.68	0	20.60	20.60	10	17,273	0.06%
2020/07/20	12	20.80	0	0.00	20.80	12	17,064	0.07%
2020/07/17	3	20.85	13	20.85	20.90	-10	17,222	-0.06%
2020/07/16	0	0.00	5	20.90	20.90	-5	17,505	-0.03%
2020/07/15	0	0.00	17	20.85	20.90	-17	17,527	-0.10%
2020/07/13	1	20.75	0	0.00	20.70	1	17,830	0.01%
2020/07/09	2	21.25	9	20.93	20.85	-7	18,053	-0.04%
2020/07/07	10	20.80	50	20.75	20.75	-40	17,815	-0.22%
2020/07/06	5	21.00	5	20.88	21.00	0	17,801	0.00%
2020/07/03	0	0.00	40	20.70	20.75	-40	17,842	-0.22%
2020/07/02	0.1	20.60	51	20.65	20.55	-50.9	17,945	-0.28%
2020/07/01	0	0.00	0.1	20.60	20.60	-0.1	18,191	0.00%
2020/06/30	0	0.00	15	20.60	20.70	-15	18,402	-0.08%
2020/06/29	5	20.56	0	0.00	20.55	5	18,530	0.03%
2020/06/24	2	20.80	4	20.85	20.85	-2	18,641	-0.01%
2020/06/23	0	0.00	100	20.50	20.75	-100	18,762	-0.53%
2020/06/22	6	20.51	0	0.00	20.55	6	18,823	0.03%
2020/06/19	8	20.66	0	0.00	20.50	8	19,009	0.04%
2020/06/18	14.1	20.58	0.3	20.65	20.55	13.8	18,922	0.07%
2020/06/17	0	0.00	0	20.90	20.95	0	18,994	0.00%
2020/06/16	0	0.00	15.1	20.68	20.80	-15.1	19,673	-0.08%
2020/06/15	8	20.44	10.1	20.50	20.35	-2.1	20,298	-0.01%
2020/06/12	10	20.55	7	20.52	20.65	3	20,543	0.01%
2020/06/11	3	20.95	11	21.12	20.90	-8	21,033	-0.04%
2020/06/10	7	21.21	0	0.00	21.20	7	21,215	0.03%
2020/06/09	60	21.25	3	21.30	21.30	57	22,105	0.26%
2020/06/08	0	0.00	1	21.20	21.20	-1	22,332	0.00%
2020/06/05	20	20.95	2	20.95	21.00	18	22,282	0.08%
2020/06/04	14	20.84	0	0.00	20.95	14	22,261	0.06%
2020/06/03	0	0.00	6	20.70	20.90	-6	22,329	-0.03%
2020/06/02	58.1	20.25	5	20.34	20.40	53.1	22,070	0.24%
2020/06/01	2	20.00	5	20.03	20.10	-3	21,824	-0.01%
2020/05/29	2	19.85	4	19.90	19.80	-2	21,671	-0.01%
2020/05/28	58	19.90	23	19.91	19.95	35	21,275	0.16%
2020/05/26	0	0.00	20	19.85	19.90	-20	21,309	-0.09%
2020/05/22	13	19.64	2	19.65	19.60	11	21,395	0.05%
2020/05/21	0	0.00	2	19.90	19.90	-2	21,351	-0.01%
2020/05/18	2	19.70	12	19.69	19.65	-10	21,021	-0.05%
2020/05/15	12	19.60	0	0.00	19.55	12	20,988	0.06%
2020/05/14	1	19.60	0	0.00	19.55	1	20,929	0.00%
2020/05/13	12	19.70	1	19.60	19.85	11	20,773	0.05%
2020/05/12	6	19.63	0	0.00	19.60	6	20,666	0.03%
2020/05/11	0	0.00	3	19.90	19.85	-3	20,479	-0.01%
2020/05/08	0.1	19.75	1	19.75	19.65	-0.9	20,276	0.00%
2020/05/07	25	19.62	0	0.00	19.55	25	20,222	0.12%
2020/05/06	13	19.57	0	0.00	19.55	13	20,121	0.06%
2020/05/05	4	19.78	2	19.80	19.80	2	20,058	0.01%
2020/05/04	15	19.51	0	0.00	19.55	15	19,987	0.08%
2020/04/30	24	19.91	4	19.98	20.00	20	19,779	0.10%
2020/04/29	10	19.80	17	19.81	19.85	-7	19,476	-0.04%
2020/04/28	3	19.53	15.1	19.55	19.55	-12.1	19,392	-0.06%
2020/04/27	3	19.50	28	19.59	19.50	-25	19,817	-0.13%
2020/04/24	10	19.18	1	19.20	19.15	9	19,611	0.05%
2020/04/23	11	19.10	2	19.05	19.15	9	19,559	0.05%
2020/04/22	9	18.95	0	19.30	19.15	9	19,431	0.05%
2020/04/21	5	19.20	0	0.00	19.10	5	19,302	0.03%
2020/04/20	6	19.60	0	0.00	19.60	6	19,026	0.03%
2020/04/17	1	19.80	27	19.89	19.75	-26	18,952	-0.14%
2020/04/16	8	19.69	3.1	19.71	19.75	4.9	18,742	0.03%
2020/04/15	10	19.95	7	19.96	20.00	3	18,458	0.02%
2020/04/14	10	19.68	8	19.70	19.75	2	18,220	0.01%
2020/04/13	4	19.59	0	0.00	19.55	4	18,059	0.02%
2020/04/10	15	19.66	3	19.65	19.70	12	18,024	0.07%
2020/04/09	27	19.57	0	0.00	19.50	27	18,018	0.15%
2020/04/08	6.1	19.44	5	19.50	19.55	1.1	17,889	0.01%
2020/04/07	2	19.35	0	0.00	19.30	2	17,812	0.01%
2020/04/06	2	19.10	1	19.05	19.25	1	17,823	0.01%
2020/04/01	26	18.88	1	18.95	18.80	25	17,534	0.14%
2020/03/31	3	19.00	0	0.00	18.95	3	17,223	0.02%
2020/03/30	3	19.02	0	0.00	19.00	3	16,956	0.02%
2020/03/27	3	19.50	1	19.45	19.40	2	16,707	0.01%
2020/03/26	41.5	19.42	9	19.54	19.55	32.5	16,530	0.20%
2020/03/25	7	19.44	21	19.35	19.40	-14	16,647	-0.08%
2020/03/24	0.2	19.30	26.3	19.37	19.05	-26.2	16,370	-0.16%
2020/03/23	14	19.03	5	18.90	18.90	9	16,187	0.06%
2020/03/20	11	19.32	7	19.31	19.80	4	16,059	0.02%
2020/03/19	18.2	18.64	1	18.60	18.60	17.2	15,358	0.11%
2020/03/18	18	19.33	3	19.55	19.30	15	14,776	0.10%
2020/03/17	15.8	19.50	0	0.00	19.50	15.8	14,449	0.11%
2020/03/16	3	20.05	12	20.15	20.00	-9	13,826	-0.07%
2020/03/13	22	19.85	6	20.05	20.20	16	13,439	0.12%
2020/03/12	23.8	21.52	2	21.35	21.40	21.8	12,375	0.18%
2020/03/11	6	22.25	0	0.00	22.35	6	11,961	0.05%
2020/03/10	7.7	22.30	0.1	22.45	22.35	7.6	11,725	0.06%
2020/03/09	11	22.46	3	22.47	22.40	8	11,569	0.07%
2020/03/06	5	22.88	0	0.00	22.90	5	11,174	0.04%
2020/03/05	0.9	23.25	2	23.30	23.30	-1.1	11,009	-0.01%
2020/03/04	0	0.00	5	22.95	23.20	-5	11,010	-0.05%
2020/03/02	1	22.80	83	22.75	22.90	-82	10,887	-0.75%
2020/02/27	4	22.89	0	0.00	23.00	4	11,221	0.04%
2020/02/26	2	22.90	0	0.00	22.85	2	11,114	0.02%
2020/02/25	6	22.96	0	0.00	22.95	6	10,903	0.06%
2020/02/24	8	23.05	0	0.00	23.00	8	10,874	0.07%
2020/02/21	6	23.28	0	0.00	23.20	6	10,749	0.06%
2020/02/19	0	0.00	2	23.50	23.50	-2	10,671	-0.02%
2020/02/18	0	0.00	0.9	23.35	23.45	-0.9	10,670	-0.01%
2020/02/17	2	23.25	0	0.00	23.35	2	10,690	0.02%
2020/02/13	0	0.00	2	23.45	23.40	-2	10,797	-0.02%
2020/02/11	2	23.45	0.2	23.45	23.45	1.8	10,841	0.02%
2020/02/10	0	0.00	51	23.35	23.45	-51	10,871	-0.47%
2020/02/06	2	23.35	16	23.43	23.35	-14	10,952	-0.13%
2020/02/05	1.1	23.12	16	23.30	23.25	-14.9	10,959	-0.14%
2020/02/03	50	22.98	0	0.00	23.00	50	10,969	0.46%
2020/01/31	5	23.25	18	23.13	23.10	-13	10,846	-0.12%
2020/01/30	21	23.23	35	23.36	23.00	-14	10,692	-0.13%
2020/01/20	0	0.00	0.3	24.00	24.05	-0.3	10,165	0.00%
2020/01/17	0	0.00	10	24.05	24.05	-10	10,170	-0.10%
2020/01/15	5	23.95	2	24.03	24.05	3	10,355	0.03%
2020/01/14	0	0.00	2.1	24.00	24.05	-2.1	10,383	-0.02%
2020/01/13	0	0.00	4	23.94	24.00	-4	10,408	-0.04%
2020/01/10	1	23.75	0	0.00	23.85	1	10,386	0.01%
2020/01/08	5	23.60	0	0.00	23.55	5	10,529	0.05%
2020/01/03	2	24.00	7	24.06	24.10	-5	10,569	-0.05%
2019/12/31	24	24.04	25	24.09	23.90	-1	10,506	-0.01%
2019/12/30	21	24.00	22	23.98	24.00	-1	10,464	-0.01%
2019/12/27	0	0.00	26	23.92	23.95	-26	10,431	-0.25%
2019/12/26	0	0.00	1.4	23.84	23.90	-1.4	10,447	-0.01%
2019/12/25	0	0.00	8	23.86	23.80	-8	10,690	-0.07%
2019/12/24	2	23.75	7	23.85	23.85	-5	10,812	-0.05%
2019/12/23	0	0.00	29.9	23.78	23.90	-29.9	10,870	-0.28%
2019/12/20	0	0.00	18.4	23.67	23.65	-18.4	10,904	-0.17%
2019/12/19	0	0.00	1	23.70	23.70	-1	10,685	-0.01%
2019/12/18	5	23.80	0	0.00	23.90	5	10,752	0.05%
2019/12/17	0	0.00	1	23.70	23.80	-1	10,822	-0.01%
2019/12/16	0	0.00	1	23.65	23.50	-1	10,728	-0.01%
2019/12/13	10	23.55	19.2	23.64	23.70	-9.2	10,773	-0.09%
2019/12/12	12	23.53	37	23.60	23.45	-25	10,737	-0.23%
2019/12/11	0	0.00	13	23.41	23.50	-13	10,665	-0.12%
2019/12/10	0	0.00	1.7	23.37	23.45	-1.7	10,710	-0.02%
2019/12/09	2	23.40	1	23.40	23.40	1	10,814	0.01%
2019/12/06	2	23.30	0	0.00	23.40	2	10,905	0.02%
2019/12/05	3	23.42	0	0.00	23.45	3	10,886	0.03%
2019/12/04	5	23.55	0	0.00	23.60	5	10,920	0.05%
2019/12/03	4	23.45	3	23.55	23.55	1	11,008	0.01%
2019/12/02	3	23.30	1	23.45	23.40	2	11,148	0.02%
2019/11/29	16	23.48	0	0.00	23.40	16	11,182	0.14%
2019/11/27	0	0.00	4	23.65	23.65	-4	11,239	-0.04%
2019/11/26	6	23.51	3	23.60	23.55	3	11,346	0.03%
2019/11/25	8.6	23.40	0	0.00	23.45	8.6	10,939	0.08%
2019/11/22	2	23.30	0.5	23.40	23.45	1.5	11,323	0.01%
2019/11/21	9	23.26	0	0.00	23.40	9	11,514	0.08%
2019/11/20	5	23.35	0	0.00	23.50	5	11,524	0.04%
2019/11/18	10	23.30	3.5	23.31	23.45	6.5	11,723	0.06%
2019/11/15	5	23.30	0	0.00	23.20	5	11,831	0.04%
2019/11/14	11	23.25	0	0.00	23.20	11	11,932	0.09%
2019/11/13	14	23.41	5	23.45	23.35	9	12,086	0.07%
2019/11/11	0	0.00	6	23.60	23.80	-6	12,181	-0.05%
2019/11/08	3	23.75	0	0.00	23.80	3	12,219	0.02%
2019/11/07	0	0.00	9	23.68	23.75	-9	12,289	-0.07%
2019/11/06	0	0.00	1	23.65	23.65	-1	12,316	-0.01%
2019/11/05	3	23.80	6	23.72	23.80	-3	12,484	-0.02%
2019/11/04	3	23.50	1.3	23.50	23.60	1.7	12,458	0.01%
2019/11/01	2	23.50	5	23.50	23.55	-3	12,566	-0.02%
2019/10/31	0	0.00	5	23.50	23.45	-5	12,741	-0.04%
2019/10/30	1	23.40	3	23.43	23.50	-2	12,806	-0.02%
2019/10/25	7	23.30	0	0.00	23.45	7	12,833	0.05%
2019/10/24	4	23.40	9	23.37	23.50	-5	12,894	-0.04%
2019/10/21	0	0.00	1	23.25	23.30	-1	13,338	-0.01%
2019/10/18	0	0.00	1	23.25	23.25	-1	13,356	-0.01%
2019/10/17	2	23.30	0	0.00	23.25	2	13,417	0.01%
2019/10/16	1	23.10	0	0.00	23.20	1	13,284	0.01%
2019/10/15	0	0.00	0.5	23.15	23.20	-0.5	13,239	0.00%
2019/10/14	0	0.00	15	23.05	23.15	-15	13,301	-0.11%
2019/10/08	0	0.00	11	23.05	23.05	-11	13,235	-0.08%
2019/10/07	1	22.90	0	0.00	22.95	1	13,179	0.01%
2019/10/04	3	22.87	0	0.00	22.85	3	13,171	0.02%
2019/10/03	1	22.85	0.1	23.00	22.85	0.9	13,123	0.01%
2019/10/02	38	23.00	18.2	23.00	22.95	19.8	12,990	0.15%
2019/10/01	1	22.95	27.3	23.05	23.05	-26.3	12,942	-0.20%
2019/09/27	19	23.02	9	23.10	23.00	10	12,707	0.08%
2019/09/25	5	23.10	0	0.00	23.10	5	12,697	0.04%
2019/09/24	0	23.20	0	0.00	23.20	0	12,609	0.00%
2019/09/23	0	0.00	6	23.20	23.15	-6	12,599	-0.05%
2019/09/19	1	23.15	0.4	23.25	23.20	0.6	12,561	0.01%
2019/09/18	2	23.25	0	0.00	23.20	2	12,587	0.02%
2019/09/17	0	0.00	1	23.40	23.20	-1	12,564	-0.01%
2019/09/16	0	0.00	4	23.53	23.55	-4	12,689	-0.03%
2019/09/12	9	23.59	7	23.61	23.50	2	12,835	0.02%
2019/09/11	4	23.45	2	23.45	23.50	2	12,980	0.02%
2019/09/10	2	23.20	1	23.30	23.35	1	12,971	0.01%
2019/09/09	0	23.20	2	23.15	23.20	-2	12,914	-0.02%
2019/09/06	0	0.00	1	23.10	23.15	-1	12,996	-0.01%
2019/09/05	33	23.10	11.4	23.11	23.15	21.6	13,021	0.17%
2019/09/04	4	23.00	6	23.00	23.00	-2	12,955	-0.02%
2019/09/03	7	23.04	2	23.13	23.00	5	12,843	0.04%
2019/09/02	5	23.05	3	23.12	23.20	2	12,828	0.02%
2019/08/30	1	23.00	0	0.00	23.15	1	12,884	0.01%
2019/08/29	6	22.91	1	22.95	22.95	5	12,872	0.04%
2019/08/28	0.8	23.10	0	0.00	23.10	0.8	12,854	0.01%
2019/08/27	21	22.95	0	0.00	22.85	21	12,773	0.16%
2019/08/26	21	22.97	0	0.00	22.95	21	12,402	0.17%
2019/08/23	14	23.10	25	23.06	23.15	-11	12,373	-0.09%
2019/08/22	9	23.05	2	23.08	23.15	7	12,445	0.06%
2019/08/21	0	0.00	1	23.10	23.05	-1	13,992	-0.01%
2019/08/20	8	23.06	1	23.05	23.05	7	13,989	0.05%
2019/08/19	2	23.10	1	23.15	23.05	1	13,908	0.01%
2019/08/16	0	0.00	2	23.03	23.10	-2	13,853	-0.01%
2019/08/15	6	23.05	1	23.10	23.05	5	13,779	0.04%
2019/08/14	2	23.25	1	23.30	23.20	1	13,920	0.01%
2019/08/13	2	23.30	1	23.30	23.25	1	13,911	0.01%
2019/08/12	3	23.30	0	0.00	23.30	3	14,019	0.02%
2019/08/08	5	23.32	1	23.35	23.40	4	14,175	0.03%
2019/08/07	3	23.40	1	23.40	23.30	2	14,400	0.01%
2019/08/06	5	23.45	0	0.00	23.50	5	14,661	0.03%
2019/08/05	9	23.49	0	0.00	23.50	9	14,687	0.06%
2019/08/02	3	23.58	0	0.00	23.65	3	14,594	0.02%
2019/08/01	1	23.85	0	0.00	23.80	1	14,550	0.01%
2019/07/31	0.1	24.05	2	24.10	24.00	-1.9	14,448	-0.01%
2019/07/26	0	0.00	0	24.20	24.20	0	14,535	0.00%
2019/07/25	60	24.03	2	24.10	24.10	58	14,505	0.40%
2019/07/24	1	25.00	38	24.95	25.00	-37	14,326	-0.26%
2019/07/23	4	24.95	3	24.90	24.90	1	14,132	0.01%
2019/07/22	0	0.00	1.1	24.94	24.90	-1.1	14,026	-0.01%
2019/07/19	0	0.00	1.1	24.89	24.90	-1.1	13,965	-0.01%
2019/07/16	2	24.65	0	0.00	24.85	2	13,779	0.01%
2019/07/15	0	0.00	1	24.85	24.70	-1	13,655	-0.01%
2019/07/11	7	24.90	2	24.90	24.80	5	13,683	0.04%
2019/07/10	0	0.00	1	24.75	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	4	24.65	0.5	24.70	24.80	3.5	13,757	0.03%
2019/07/05	2	24.60	0	0.00	24.70	2	13,767	0.01%
2019/07/04	50	24.60	2	24.63	24.65	48	13,901	0.35%
2019/07/03	55	24.62	1	24.60	24.70	54	13,966	0.39%
2019/07/02	0	0.00	0	24.60	24.60	0	13,975	0.00%
2019/07/01	6	24.87	4	24.90	24.85	2	13,884	0.01%
2019/06/27	0	0.00	34	25.00	24.90	-34	14,032	-0.24%
2019/06/26	0	0.00	5	25.00	24.90	-5	13,918	-0.04%
2019/06/25	0	0.00	12	24.95	25.00	-12	13,937	-0.09%
2019/06/24	0	0.00	12	24.89	25.00	-12	13,859	-0.09%
2019/06/20	22	24.70	3.1	24.80	24.80	18.9	13,502	0.14%
2019/06/19	0	0.00	231	24.75	24.95	-231	13,299	-1.74%	大賣/鉅額交易
2019/06/18	0	0.00	1	24.60	24.60	-1	13,071	-0.01%
2019/06/17	0	0.00	63	24.50	24.55	-63	12,981	-0.49%
2019/06/14	0	0.00	18	24.59	24.50	-18	12,936	-0.14%
2019/06/13	0.2	24.45	0	0.00	24.45	0.2	12,841	0.00%
2019/06/12	0	0.00	3	24.45	24.55	-3	12,971	-0.02%
2019/06/10	0	0.00	11	24.45	24.50	-11	13,039	-0.08%
2019/06/06	0	0.00	0.3	24.35	24.35	-0.3	13,073	0.00%
2019/06/03	1	24.05	0	0.00	24.15	1	13,164	0.01%
2019/05/30	5	24.10	0	0.00	24.10	5	13,450	0.04%
2019/05/29	1	24.20	1	24.30	24.10	0	13,529	0.00%
2019/05/28	0	0.00	2	24.35	24.30	-2	13,551	-0.01%
2019/05/27	0	0.00	2.1	24.20	24.30	-2.1	12,083	-0.02%
2019/05/24	0	0.00	4	24.40	24.40	-4	12,096	-0.03%
2019/05/23	13	24.45	13	24.45	24.45	0	12,125	0.00%
2019/05/22	1	24.20	0	0.00	24.45	1	12,132	0.01%
2019/05/20	0	0.00	2	24.35	24.20	-2	11,940	-0.02%
2019/05/17	142	24.05	0	0.00	24.00	142	11,873	1.20%	大買/鉅額交易
2019/05/16	76	24.01	0.7	24.10	24.00	75.3	11,768	0.64%
2019/05/15	3	24.07	0	0.00	24.00	3	11,656	0.03%
2019/05/14	51.3	24.13	3	24.23	24.10	48.3	11,518	0.42%
2019/05/13	5	24.50	0	0.00	24.45	5	11,229	0.04%
2019/05/10	1	24.55	1	24.55	24.55	0	11,347	0.00%
2019/05/09	13	24.80	0	0.00	24.70	13	11,508	0.11%
2019/05/08	5	24.95	0	0.00	25.05	5	11,412	0.04%
2019/05/06	2	24.95	1	25.00	25.00	1	11,607	0.01%
2019/05/03	177	25.00	1	25.05	25.10	176	11,565	1.52%	大買/鉅額交易
2019/04/30	13	24.92	1	24.95	24.95	12	11,626	0.10%
2019/04/29	6	25.05	7.9	25.04	25.10	-1.9	11,591	-0.02%
2019/04/25	0	25.00	0	25.00	25.00	0	11,761	0.00%
2019/04/24	3	25.05	0	0.00	25.10	3	11,798	0.03%
2019/04/23	51	25.05	0	0.00	25.15	51	12,062	0.42%
2019/04/22	50	25.10	0	0.00	25.10	50	12,158	0.41%
2019/04/18	1	25.05	0	0.00	25.10	1	12,581	0.01%
2019/04/17	1	25.10	0	0.00	25.25	1	12,962	0.01%
2019/04/15	1	25.20	3.1	25.05	25.05	-2.1	13,145	-0.02%
2019/04/12	3	25.08	1	25.10	25.20	2	13,221	0.02%
2019/04/11	2	25.10	3.4	25.08	25.05	-1.4	13,233	-0.01%
2019/04/10	3	25.13	0	0.00	25.25	3	13,263	0.02%
2019/04/08	0	0.00	3	25.00	25.10	-3	13,319	-0.02%
2019/04/03	0	25.00	0	0.00	25.00	0	13,244	0.00%
2019/04/02	3	24.90	0	0.00	24.90	3	13,375	0.02%
2019/04/01	5	25.05	0	0.00	25.00	5	13,234	0.04%
2019/03/29	2	24.90	0	0.00	25.30	2	13,053	0.02%
2019/03/28	0	0.00	3.2	24.95	25.00	-3.2	13,059	-0.02%
2019/03/27	1	25.00	0	0.00	25.05	1	13,055	0.01%
2019/03/26	1	24.90	2	25.00	25.00	-1	13,204	-0.01%
2019/03/19	4.1	24.85	0	0.00	24.85	4.1	13,675	0.03%
2019/03/14	9	24.78	0	0.00	24.75	9	13,559	0.07%
2019/03/12	7	24.98	5.2	25.09	25.10	1.8	13,619	0.01%
2019/03/11	12	24.76	0	0.00	24.70	12	13,845	0.09%
2019/03/08	9	24.79	0.1	24.85	24.75	8.9	13,833	0.06%
2019/03/07	5	24.90	0	0.00	24.95	5	14,144	0.04%
2019/03/06	5	25.10	0	0.00	25.15	5	14,054	0.04%
2019/03/05	6	25.20	0	0.00	25.40	6	14,086	0.04%
2019/03/04	10	25.28	2	25.50	25.35	8	14,212	0.06%
2019/02/26	7	25.31	0	0.00	25.50	7	14,093	0.05%
2019/02/25	10	25.23	19	25.30	25.30	-9	13,895	-0.06%
2019/02/22	5.1	25.10	0	0.00	25.25	5.1	13,888	0.04%
2019/02/20	0	0.00	0	25.05	25.20	0	13,861	0.00%
2019/02/19	6	25.02	0	0.00	25.00	6	13,870	0.04%
2019/02/18	0	0.00	2	25.15	25.15	-2	13,953	-0.01%
2019/02/15	0	0.00	2	25.20	25.20	-2	14,131	-0.01%
2019/02/14	4	25.25	5	25.20	25.20	-1	14,201	-0.01%
2019/02/13	0	0.00	1	25.45	25.50	-1	14,135	-0.01%
2019/02/12	0	0.00	56	25.42	25.45	-56	14,021	-0.40%
2019/01/30	0	0.00	2	25.40	25.45	-2	13,914	-0.01%
2019/01/28	0	0.00	1	25.30	25.35	-1	13,811	-0.01%
2019/01/25	0	0.00	53	25.25	25.35	-53	13,917	-0.38%
2019/01/24	0	0.00	1	25.00	25.10	-1	13,742	-0.01%
2019/01/22	0	0.00	2	25.00	25.05	-2	14,070	-0.01%
2019/01/21	0	0.00	7	25.04	25.05	-7	14,024	-0.05%
2019/01/18	0	0.00	21	24.95	25.00	-21	14,007	-0.15%
2019/01/17	0	0.00	6	24.95	25.00	-6	14,079	-0.04%
2019/01/16	9	24.86	20	24.85	24.95	-11	14,393	-0.08%
2019/01/15	0	0.00	5	24.97	25.00	-5	14,467	-0.03%
2019/01/14	0	0.00	4	24.88	24.90	-4	14,258	-0.03%
2019/01/11	0	0.00	12	24.91	24.90	-12	14,314	-0.08%
2019/01/10	0	0.00	38	24.90	24.90	-38	14,253	-0.27%
2019/01/09	0	0.00	12	24.83	24.95	-12	14,168	-0.08%
2019/01/08	0	0.00	19.6	24.49	24.50	-19.6	14,036	-0.14%
2019/01/07	0	0.00	38	24.36	24.45	-38	14,206	-0.27%
2019/01/04	2	24.10	2	24.05	24.20	0	14,380	0.00%
2019/01/03	0	0.00	1	24.10	24.15	-1	15,220	-0.01%
2018/12/28	0	0.00	61	24.23	24.25	-61	15,614	-0.39%
2018/12/27	20	23.95	5	23.95	23.95	15	15,728	0.10%
2018/12/26	3	23.80	0	0.00	23.80	3	15,745	0.02%
2018/12/25	30	23.76	0	0.00	23.80	30	15,970	0.19%
2018/12/22	1	24.10	2	24.20	24.05	-1	16,217	-0.01%
2018/12/21	4	24.20	0	0.00	24.20	4	16,676	0.02%
2018/12/20	1	24.10	4	24.30	24.30	-3	16,677	-0.02%
2018/12/19	0	0.00	1	24.15	24.30	-1	16,861	-0.01%
2018/12/18	5	24.05	5	24.00	24.05	0	16,938	0.00%
2018/12/17	5	24.05	1	24.25	24.05	4	17,173	0.02%
2018/12/14	12	24.01	10	24.05	24.15	2	17,267	0.01%
2018/12/13	10	24.23	17	24.39	24.30	-7	17,334	-0.04%
2018/12/12	0	0.00	5	23.95	24.35	-5	17,364	-0.03%
2018/12/11	2	23.80	0	0.00	23.95	2	17,231	0.01%
2018/12/10	10	23.80	10	23.80	23.80	0	17,241	0.00%
2018/12/07	15	24.00	17	24.04	23.90	-2	17,418	-0.01%
2018/12/06	4	24.05	5	24.00	23.95	-1	17,525	-0.01%
2018/12/05	0	0.00	35	24.24	24.25	-35	17,589	-0.20%
2018/12/04	0	0.00	20	24.20	24.45	-20	17,615	-0.11%
2018/12/03	1	24.20	4	24.21	24.25	-3	17,446	-0.02%
2018/11/30	0.2	24.00	7	24.04	24.00	-6.8	17,538	-0.04%
2018/11/29	2	23.90	2	23.95	23.85	0	17,283	0.00%
2018/11/28	33	23.60	0	0.00	23.85	33	17,175	0.19%
2018/11/27	47	23.70	10	23.75	23.65	37	17,067	0.22%
2018/11/26	38	23.91	13	23.90	23.95	25	16,983	0.15%
2018/11/23	21	23.97	6	23.96	23.85	15	16,869	0.09%
2018/11/22	9	24.04	0	0.00	24.05	9	16,945	0.05%
2018/11/21	12	24.06	0	0.00	24.05	12	17,109	0.07%
2018/11/20	1	24.35	5	24.25	24.25	-4	17,085	-0.02%
2018/11/19	0	0.00	5	24.55	24.50	-5	17,164	-0.03%
2018/11/16	3	24.35	14	24.35	24.45	-11	17,297	-0.06%
2018/11/15	18	24.00	2	24.25	24.10	16	17,675	0.09%
2018/11/14	9	24.04	5	24.10	24.10	4	17,803	0.02%
2018/11/13	3	24.07	0.5	24.25	24.25	2.5	17,761	0.01%
2018/11/09	2	24.25	2	24.45	24.25	0	17,871	0.00%
2018/11/08	0	0.00	17	24.66	24.70	-17	18,425	-0.09%
2018/11/07	0	0.00	38	24.43	24.50	-38	18,640	-0.20%
2018/11/05	10	23.90	0	0.00	24.35	10	18,497	0.05%
2018/11/02	12.2	24.02	5	24.05	24.15	7.2	18,420	0.04%
2018/11/01	7	24.00	0	0.00	24.05	7	18,370	0.04%
2018/10/31	2	24.00	7	24.09	24.40	-5	18,356	-0.03%
2018/10/30	0	0.00	3	24.10	24.15	-3	18,183	-0.02%
2018/10/29	10	23.65	10	23.60	23.75	0	18,013	0.00%
2018/10/26	5	23.80	5	23.75	23.65	0	18,157	0.00%
2018/10/25	5.1	23.65	5	23.55	23.75	0.1	18,193	0.00%
2018/10/24	2	23.70	3	24.10	23.70	-1	18,250	-0.01%
2018/10/23	13	24.02	0	0.00	24.15	13	18,150	0.07%
2018/10/22	9	24.17	0	0.00	24.15	9	18,345	0.05%
2018/10/19	4	24.10	3	24.28	24.30	1	19,115	0.01%
2018/10/18	0	0.00	1	24.25	24.25	-1	19,532	-0.01%
2018/10/17	3.2	24.16	0	0.00	24.15	3.2	20,042	0.02%
2018/10/16	5	24.30	6	24.33	24.45	-1	20,047	0.00%
2018/10/15	14	24.09	6	24.05	24.05	8	19,874	0.04%
2018/10/12	10	24.28	8	24.34	24.50	2	19,699	0.01%
2018/10/11	20	24.52	3	25.00	24.20	17	19,466	0.09%
2018/10/09	0	0.00	13	25.46	25.35	-13	18,594	-0.07%
2018/10/08	0	0.00	9	25.29	25.25	-9	18,261	-0.05%
2018/10/05	3	25.05	28	25.11	25.10	-25	18,143	-0.14%
2018/10/04	2	25.15	0	0.00	25.40	2	17,992	0.01%
2018/10/03	0	0.00	32.1	25.45	25.45	-32.1	17,849	-0.18%
2018/10/02	2	25.25	0	0.00	25.20	2	17,636	0.01%
2018/10/01	6.5	25.49	1	25.50	25.50	5.5	17,469	0.03%
2018/09/28	0	0.00	21	25.49	25.50	-21	17,346	-0.12%
2018/09/27	19	25.40	4	25.41	25.45	15	16,943	0.09%
2018/09/26	6.4	25.44	23	25.44	25.45	-16.6	16,810	-0.10%
2018/09/25	2	25.33	20	25.39	25.35	-18	16,673	-0.11%
2018/09/21	0	0.00	10	25.23	25.25	-10	16,545	-0.06%
2018/09/19	0	0.00	6	25.00	25.10	-6	16,357	-0.04%
2018/09/18	5	24.95	9	24.83	25.00	-4	16,396	-0.02%
2018/09/17	0	0.00	3	24.55	24.50	-3	16,171	-0.02%
2018/09/14	2	24.45	4	24.55	24.45	-2	16,245	-0.01%
2018/09/13	22	24.41	0	0.00	24.45	22	16,259	0.14%
2018/09/12	2	24.33	3	24.30	24.30	-1	16,122	-0.01%
2018/09/11	3	24.43	0	0.00	24.55	3	16,089	0.02%
2018/09/10	1	24.70	0	0.00	24.60	1	16,129	0.01%
2018/09/07	1	24.65	0	0.00	24.70	1	16,402	0.01%
2018/09/06	0	0.00	2	24.65	24.80	-2	16,464	-0.01%
2018/09/05	15	24.73	1	24.70	24.65	14	16,381	0.09%
2018/09/04	10	24.90	1	24.95	24.95	9	16,351	0.06%
2018/09/03	10	24.73	3	25.05	24.85	7	16,381	0.04%
2018/08/31	8	25.07	3	25.15	25.15	5	16,311	0.03%
2018/08/30	1	25.30	3.1	25.39	25.25	-2.1	16,306	-0.01%
2018/08/29	8	25.41	1	25.40	25.45	7	16,325	0.04%
2018/08/28	0	0.00	3	25.38	25.50	-3	16,458	-0.02%
2018/08/27	6	25.18	10	25.28	25.30	-4	16,795	-0.02%
2018/08/24	3	25.35	22	25.35	25.25	-19	17,001	-0.11%
2018/08/23	1	25.50	27.7	25.45	25.50	-26.7	17,559	-0.15%
2018/08/22	0	0.00	22	25.34	25.30	-22	17,578	-0.13%
2018/08/21	0	0.00	1	25.00	25.00	-1	17,100	-0.01%
2018/08/20	0	0.00	14	24.92	24.95	-14	16,914	-0.08%
2018/08/17	1	24.85	8	24.69	24.65	-7	16,776	-0.04%
2018/08/15	6	24.98	6	24.99	24.75	0	16,584	0.00%
2018/08/14	16	24.83	80	24.94	24.95	-64	16,044	-0.40%
2018/08/13	7	24.49	1	24.45	24.35	6	15,698	0.04%
2018/08/10	5	24.60	0	0.00	24.55	5	15,559	0.03%
2018/08/09	0	0.00	1	24.90	24.85	-1	15,519	-0.01%
2018/08/07	0	0.00	1	24.90	24.90	-1	15,356	-0.01%
2018/08/06	0	0.00	29	24.94	24.90	-29	15,283	-0.19%
2018/08/03	3	24.65	2	24.75	24.75	1	15,211	0.01%
2018/08/02	0	0.00	12	24.80	24.65	-12	15,227	-0.08%
2018/07/31	20	24.85	22	24.94	25.00	-2	14,917	-0.01%
2018/07/30	0	0.00	15.9	24.79	24.80	-15.9	14,675	-0.11%
2018/07/27	0	0.00	11	24.66	24.65	-11	14,454	-0.08%
2018/07/26	2	24.45	14	24.61	24.65	-12	14,269	-0.08%
2018/07/25	7	24.86	55	24.79	24.80	-48	13,646	-0.35%
2018/07/24	66	24.75	45	24.58	24.75	21	13,215	0.16%
2018/07/23	0	0.00	6	24.23	24.25	-6	12,709	-0.05%
2018/07/19	0	0.00	1	24.20	24.20	-1	12,702	-0.01%
2018/07/18	7	24.00	1	24.05	24.10	6	12,705	0.05%
2018/07/17	2	23.95	27	23.92	24.00	-25	12,655	-0.20%
2018/07/16	0	0.00	2	23.95	23.90	-2	12,680	-0.02%
2018/07/13	2	23.80	2	23.90	23.90	0	12,783	0.00%
2018/07/12	0	0.00	56	23.76	23.80	-56	12,811	-0.44%
2018/07/11	0	23.65	1	23.60	23.70	-1	12,832	-0.01%
2018/07/10	2	23.60	3	23.65	23.65	-1	12,831	-0.01%
2018/07/09	5	23.60	2	23.55	23.60	3	12,876	0.02%
2018/07/06	0	0.00	8	23.42	23.50	-8	12,956	-0.06%
2018/07/05	1	23.40	2	23.40	23.45	-1	13,002	-0.01%
2018/07/04	10	23.48	2	23.55	23.50	8	13,204	0.06%
2018/07/03	9	23.26	0	0.00	23.25	9	13,391	0.07%
2018/07/02	7	23.34	0	0.00	23.25	7	13,425	0.05%
2018/06/29	20	23.50	5.5	23.62	23.70	14.5	13,367	0.11%
2018/06/28	24	23.29	0	0.00	23.25	24	13,245	0.18%
2018/06/27	10	23.30	0	0.00	23.25	10	13,223	0.08%
2018/06/26	1	23.40	0	0.00	23.40	1	13,269	0.01%
2018/06/25	54	23.49	0.4	23.50	23.40	53.6	13,264	0.40%
2018/06/21	9	23.66	0	0.00	23.65	9	13,257	0.07%
2018/06/20	10	23.90	3.1	23.70	23.80	6.9	13,457	0.05%
2018/06/19	7	23.45	0	0.00	23.40	7	13,396	0.05%
2018/06/15	9	23.67	2	23.70	23.65	7	13,211	0.05%
2018/06/14	5	23.66	5	23.70	23.70	0	12,912	0.00%
2018/06/13	0	0.00	0	24.05	24.05	0	12,729	0.00%
2018/06/12	0	0.00	7	24.09	24.15	-7	13,129	-0.05%
2018/06/11	0.4	24.10	4	24.15	24.10	-3.6	13,066	-0.03%
2018/06/08	3	24.18	0	0.00	24.40	3	13,066	0.02%
2018/06/07	0	0.00	6.1	24.32	24.40	-6.1	13,272	-0.05%
2018/06/06	0	0.00	21.3	24.24	24.25	-21.3	13,178	-0.16%
2018/06/05	0	0.00	13	24.32	24.30	-13	13,165	-0.10%
2018/06/04	0.4	24.10	25.7	23.92	24.20	-25.3	13,052	-0.19%
2018/06/01	3	23.75	16	23.58	23.75	-13	12,778	-0.10%
2018/05/31	0	0.00	3.3	23.54	23.60	-3.3	12,562	-0.03%
2018/05/30	10	23.21	0	0.00	23.20	10	12,337	0.08%
2018/05/29	16	23.35	0	0.00	23.40	16	12,372	0.13%
2018/05/28	0	0.00	1	23.35	23.40	-1	12,633	-0.01%
2018/05/25	0	0.00	10	23.30	23.35	-10	12,812	-0.08%
2018/05/23	7	23.29	0	0.00	23.20	7	13,186	0.05%
2018/05/22	5.1	23.33	3	23.35	23.30	2.1	13,363	0.02%
2018/05/21	1	23.40	2	23.50	23.40	-1	13,704	-0.01%
2018/05/18	0	0.00	10	23.35	23.40	-10	13,892	-0.07%
2018/05/16	0	0.00	10	23.35	23.50	-10	14,391	-0.07%
2018/05/15	2	23.35	10	23.40	23.35	-8	14,759	-0.05%
2018/05/14	0	0.00	2	23.60	23.50	-2	15,330	-0.01%
2018/05/11	0	0.00	4	23.53	23.55	-4	15,526	-0.03%
2018/05/10	22	23.43	0	0.00	23.45	22	15,555	0.14%
2018/05/09	11	23.30	4	23.40	23.45	7	15,548	0.05%
2018/05/08	3	23.32	4	23.38	23.40	-1	15,676	-0.01%
2018/05/07	4	23.25	5	23.29	23.25	-1	15,800	-0.01%
2018/05/04	14	23.29	0	0.00	23.25	14	15,907	0.09%
2018/05/03	7	23.25	0	0.00	23.25	7	15,970	0.04%
2018/05/02	25	23.76	29	23.79	23.65	-4	16,037	-0.02%
2018/04/30	3	23.33	1	23.40	23.50	2	15,952	0.01%
2018/04/27	3	23.25	16	23.28	23.40	-13	15,873	-0.08%
2018/04/26	2	23.30	3	23.35	23.35	-1	15,951	-0.01%
2018/04/25	13	23.33	25	23.26	23.40	-12	15,937	-0.08%
2018/04/24	25	23.39	0	0.00	23.30	25	16,006	0.16%
2018/04/23	10	23.45	0	0.00	23.60	10	16,067	0.06%
2018/04/20	0	0.00	4.4	23.70	23.65	-4.4	16,060	-0.03%
2018/04/19	0	0.00	23	23.59	23.70	-23	16,118	-0.14%
2018/04/18	3	23.33	3.1	23.37	23.40	-0.1	16,275	0.00%
2018/04/17	11	23.31	0.5	23.45	23.30	10.6	16,402	0.06%
2018/04/16	12	23.45	7.1	23.46	23.45	4.9	16,610	0.03%
2018/04/13	13.7	23.55	0	0.00	23.45	13.7	16,896	0.08%
2018/04/12	8	23.49	0	0.00	23.60	8	17,352	0.05%
2018/04/11	2	23.60	0	0.00	23.60	2	17,553	0.01%
2018/04/10	21	23.60	2	23.75	23.75	19	17,768	0.11%
2018/04/09	9	23.62	4	23.73	23.80	5	17,899	0.03%
2018/04/03	19	23.44	0	0.00	23.35	19	17,720	0.11%
2018/04/02	9	23.56	0	0.00	23.50	9	17,670	0.05%
2018/03/31	10	23.50	1	23.45	23.45	9	17,721	0.05%
2018/03/30	0	0.00	4	23.50	23.50	-4	17,898	-0.02%
2018/03/29	13	23.25	8	23.20	23.20	5	17,851	0.03%
2018/03/28	11	23.40	0	0.00	23.40	11	17,584	0.06%
2018/03/27	4	23.53	0	0.00	23.55	4	17,637	0.02%
2018/03/26	3	23.38	2	23.45	23.45	1	17,596	0.01%
2018/03/23	15	23.50	0	0.00	23.50	15	17,539	0.09%
2018/03/22	5	23.80	0	0.00	23.85	5	17,424	0.03%
2018/03/21	1	23.80	0	0.00	23.75	1	17,370	0.01%
2018/03/20	1	23.75	0	0.00	23.75	1	17,601	0.01%
2018/03/19	3	23.83	11	23.80	23.90	-8	17,683	-0.05%
2018/03/16	14	23.70	2	23.87	23.70	12	17,796	0.07%
2018/03/15	13	23.83	12	23.81	23.75	1	17,447	0.01%
2018/03/14	2	23.80	0	0.00	23.85	2	17,442	0.01%
2018/03/13	0	0.00	1	23.65	23.85	-1	17,434	-0.01%
2018/03/12	2	23.65	1	23.75	23.70	1	17,215	0.01%
2018/03/09	5	23.56	0	0.00	23.60	5	17,252	0.03%
2018/03/08	1	23.50	2	23.65	23.50	-1	17,209	-0.01%
2018/03/07	24	23.57	0	23.70	23.50	24	17,120	0.14%
2018/03/06	2	23.60	0	0.00	23.70	2	16,947	0.01%
2018/03/05	1	23.75	0	0.00	23.60	1	17,210	0.01%
2018/03/02	14	23.98	0	0.00	23.95	14	16,891	0.08%
2018/03/01	30	24.14	0	0.00	24.40	30	16,605	0.18%
2018/02/27	6	24.17	0	0.00	24.10	6	16,290	0.04%
2018/02/26	2	24.35	5	24.55	24.20	-3	16,060	-0.02%
2018/02/23	0	0.00	8	24.46	24.50	-8	15,938	-0.05%
2018/02/22	18	24.12	0	0.00	24.30	18	15,768	0.11%
2018/02/21	13	24.02	21.1	24.35	24.50	-8.1	15,556	-0.05%
2018/02/12	12	23.72	1	23.75	23.65	11	15,225	0.07%
2018/02/09	2	23.70	10	23.45	23.75	-8	15,056	-0.05%
2018/02/08	32	23.84	9.4	23.74	23.75	22.6	14,842	0.15%
2018/02/07	11	23.85	4	23.80	23.60	7	14,770	0.05%
2018/02/06	15	23.88	35.5	23.87	23.60	-20.5	14,412	-0.14%
2018/02/05	8	24.54	3	24.62	24.50	5	13,818	0.04%
2018/02/02	0	0.00	1	24.80	24.80	-1	13,589	-0.01%
2018/01/31	0	0.00	2	24.85	24.90	-2	13,507	-0.01%
2018/01/29	0	0.00	10	25.05	25.15	-10	13,171	-0.08%
2018/01/26	10	24.95	1	25.05	25.10	9	13,022	0.07%
2018/01/25	2	24.95	0	0.00	25.10	2	12,946	0.02%
2018/01/23	30	25.05	31.9	24.99	25.00	-1.9	12,763	-0.01%
2018/01/22	2	25.00	0	0.00	25.05	2	12,770	0.02%
2018/01/19	0	0.00	1	25.00	25.10	-1	12,628	-0.01%
2018/01/18	0	0.00	10.1	25.10	25.15	-10.1	12,544	-0.08%
2018/01/16	0	0.00	1.1	25.15	25.20	-1.1	12,241	-0.01%
2018/01/15	4	25.13	1	25.20	25.10	3	12,149	0.02%
2018/01/12	10	25.35	1	25.40	25.35	9	12,011	0.07%
2018/01/10	0	0.00	8	25.34	25.30	-8	11,594	-0.07%
2018/01/09	0	0.00	14.3	25.23	25.25	-14.3	11,310	-0.13%
2018/01/08	8	25.32	10.1	25.26	25.25	-2.1	11,124	-0.02%
2018/01/05	1	24.90	1	24.95	24.95	0	10,659	0.00%
2018/01/04	0	0.00	5.2	24.93	24.80	-5.2	10,430	-0.05%
2018/01/03	0	0.00	8.5	24.84	24.90	-8.5	10,285	-0.08%
2018/01/02	0	0.00	1	24.70	24.70	-1	9,954	-0.01%