中鋼 (2002)-凱基-湖口券商分點個股進出

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
24.55
漲跌
▼0.20
漲幅
-0.81%
成交量
11,840張
產業
上市鋼鐵類股
3545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－凱基-湖口券商分點個股進出

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

凱基-湖口券商分點個股進出
凱基-湖口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
2024/04/25	6.8	24.53	1	24.55	24.55	5.8	22,522	0.03%
2024/04/24	5	24.77	5	24.79	24.75	0	22,584	0.00%
2024/04/23	0	0.00	8.1	24.84	24.85	-8.1	22,958	-0.04%
2024/04/22	1	24.70	5.1	24.78	24.70	-4.1	23,079	-0.02%
2024/04/19	12.1	24.40	2	24.50	24.45	10.1	22,843	0.04%
2024/04/18	4	24.73	4	24.89	24.80	0	22,443	0.00%
2024/04/17	13.1	24.38	7	24.44	24.45	6.1	22,124	0.03%
2024/04/16	13	24.28	21	24.25	24.25	-8	21,924	-0.04%
2024/04/15	5	24.77	32	24.64	24.55	-27	21,955	-0.12%
2024/04/12	4.1	24.89	1	24.90	24.85	3.1	21,603	0.01%
2024/04/11	15	25.35	72	25.32	25.30	-57	21,411	-0.27%
2024/04/10	18.1	25.82	13	25.75	25.60	5.1	21,174	0.02%
2024/04/09	47	25.88	67.4	25.90	26.05	-20.4	20,756	-0.10%
2024/04/08	11	24.81	11.1	24.88	25.00	-0.1	19,149	0.00%
2024/04/03	105	24.53	40.1	24.63	24.65	64.9	18,646	0.35%	大買/
2024/04/02	3	24.08	3.4	24.23	24.30	-0.4	18,076	0.00%
2024/04/01	1	23.95	57.8	23.95	24.00	-56.8	18,022	-0.32%
2024/03/29	50	23.92	2	23.95	23.90	48	18,075	0.27%
2024/03/28	6.1	23.86	3	23.95	23.80	3.1	18,183	0.02%
2024/03/27	12.7	23.93	0.9	24.00	23.90	11.9	18,448	0.06%
2024/03/26	8	23.88	19	23.89	24.00	-11	18,659	-0.06%
2024/03/25	22	23.82	14	23.79	23.85	8	19,003	0.04%
2024/03/22	4.7	23.84	3	23.87	23.95	1.7	19,488	0.01%
2024/03/21	12	23.77	14	23.66	23.85	-2	20,422	-0.01%
2024/03/20	53.1	23.57	2	23.60	23.50	51.1	21,978	0.23%
2024/03/19	13	23.67	15	23.63	23.65	-2	22,295	-0.01%
2024/03/18	22.1	23.64	1	23.70	23.70	21.1	22,698	0.09%
2024/03/15	35	23.87	0	0.00	23.85	35	22,887	0.15%
2024/03/14	14	24.00	15	24.01	24.05	-1	23,135	0.00%
2024/03/13	35	23.86	1	23.85	23.95	34	23,130	0.15%
2024/03/12	13	24.12	3.4	24.10	24.15	9.6	22,921	0.04%
2024/03/11	32	24.02	14	24.05	24.05	18	23,083	0.08%
2024/03/08	25.3	23.96	37	23.92	24.10	-11.7	23,355	-0.05%
2024/03/07	14.1	23.93	2	23.95	23.95	12.1	23,599	0.05%
2024/03/06	30.9	24.08	1	24.05	24.05	29.9	24,137	0.12%
2024/03/05	32	24.12	6	24.10	24.05	26	25,743	0.10%
2024/03/04	27	24.14	21.1	24.14	24.20	5.9	26,527	0.02%
2024/03/01	38	24.39	62.1	24.35	24.45	-24.1	27,266	-0.09%
2024/02/29	18	24.59	0	24.65	24.60	18	27,983	0.06%
2024/02/27	42.1	24.65	124	24.60	24.65	-82	28,695	-0.29%	大賣/
2024/02/26	32	24.94	1	24.90	24.90	31	29,191	0.11%
2024/02/23	11.4	25.06	0	0.00	25.00	11.4	29,768	0.04%
2024/02/22	7	25.16	0.4	25.25	25.15	6.6	30,494	0.02%
2024/02/21	2	25.18	0	0.00	25.25	2	30,630	0.01%
2024/02/20	12	25.24	1.2	25.23	25.30	10.8	30,797	0.04%
2024/02/19	5	25.21	9.3	25.24	25.40	-4.2	31,056	-0.01%
2024/02/16	2.8	24.86	0.7	24.90	24.90	2.1	31,421	0.01%
2024/02/15	8.1	24.68	0.1	24.70	24.60	8	31,562	0.03%
2024/02/05	40	24.90	0	0.00	24.85	40	31,422	0.13%
2024/02/02	1	25.05	1	25.20	25.15	0	31,452	0.00%
2024/02/01	1	25.20	0.1	25.25	25.25	0.9	31,600	0.00%
2024/01/31	7	24.96	1	24.95	25.15	6	31,838	0.02%
2024/01/30	21.1	25.08	1	25.05	25.05	20.1	31,894	0.06%
2024/01/29	6	25.38	6.4	25.43	25.45	-0.4	32,286	0.00%
2024/01/26	0.5	25.25	10	25.20	25.25	-9.5	32,375	-0.03%
2024/01/25	6	25.01	0.2	25.15	25.10	5.8	32,373	0.02%
2024/01/24	3	25.13	1	25.10	25.15	2	32,398	0.01%
2024/01/23	14.1	24.79	5	24.75	24.80	9.1	32,402	0.03%
2024/01/22	5	24.78	0.3	24.90	24.75	4.7	32,302	0.01%
2024/01/19	6.2	24.66	1	24.70	24.65	5.2	32,342	0.02%
2024/01/18	19	24.88	0	0.00	24.80	19	32,343	0.06%
2024/01/17	18	25.02	5	24.96	24.80	13	32,692	0.04%
2024/01/16	55.1	25.40	5.5	25.39	25.20	49.6	32,521	0.15%
2024/01/15	5	25.93	2	25.95	25.80	3	32,397	0.01%
2024/01/12	13.2	25.78	3	25.87	25.80	10.2	32,977	0.03%
2024/01/11	9	25.80	1	25.90	25.80	8	33,234	0.02%
2024/01/10	0	0.00	1	25.90	25.85	-1	34,221	0.00%
2024/01/09	26.2	26.13	0	0.00	26.00	26.2	34,423	0.08%
2024/01/08	9	26.56	10	26.66	26.50	-1	34,277	0.00%
2024/01/04	4	26.60	8.1	26.60	26.70	-4.1	34,474	-0.01%
2024/01/03	7.1	26.59	5	26.65	26.70	2.1	34,778	0.01%
2024/01/02	7	26.89	10	26.94	27.00	-3	34,674	-0.01%
2023/12/29	5	26.91	2	26.90	27.00	3	34,911	0.01%
2023/12/28	0	0.00	22	26.95	27.00	-22	35,276	-0.06%
2023/12/27	3	26.90	30	26.84	26.90	-27	35,434	-0.08%
2023/12/26	1	26.85	5	26.81	26.90	-4	35,611	-0.01%
2023/12/25	7	26.84	1	26.70	26.85	6	36,045	0.02%
2023/12/22	53	26.64	19	26.69	26.75	34	36,644	0.09%
2023/12/21	26	26.60	7	26.64	26.60	19	36,500	0.05%
2023/12/20	54	26.78	26	26.60	26.55	28	36,266	0.08%
2023/12/19	10.1	26.42	22	26.50	26.65	-11.9	35,930	-0.03%
2023/12/18	83	26.74	79	26.94	26.65	4	35,758	0.01%
2023/12/15	11	26.16	45.3	26.11	26.45	-34.3	34,745	-0.10%
2023/12/14	8	25.23	12	25.41	25.40	-4	33,085	-0.01%
2023/12/13	12	25.06	1.2	25.12	25.15	10.8	32,610	0.03%
2023/12/12	26	25.42	0	0.00	25.45	26	32,687	0.08%
2023/12/11	38.1	25.68	1.3	25.74	25.70	36.7	32,312	0.11%
2023/12/08	3	25.93	2	26.00	26.10	1	31,727	0.00%
2023/12/07	6	26.14	3	26.18	26.05	3	31,646	0.01%
2023/12/06	4	26.15	9	26.24	26.25	-5	31,648	-0.02%
2023/12/05	0	0.00	3	26.07	26.10	-3	31,527	-0.01%
2023/12/04	8	25.79	9	25.96	26.05	-1	31,330	0.00%
2023/12/01	58	25.87	0	0.00	26.00	58	30,872	0.19%
2023/11/30	5	25.94	6.1	26.20	26.20	-1.1	30,075	0.00%
2023/11/29	3	25.93	15.3	26.05	26.20	-12.3	28,343	-0.04%
2023/11/28	5.1	26.07	7	26.09	26.10	-1.9	27,448	-0.01%
2023/11/27	23	25.73	3	26.00	26.15	20	26,911	0.07%
2023/11/24	22	25.39	15	25.90	25.90	7	26,050	0.03%
2023/11/22	9	25.34	10	25.53	25.80	-1	24,680	0.00%
2023/11/21	3	25.62	135	25.66	25.70	-132	24,330	-0.54%	大賣/鉅額交易
2023/11/20	18	25.34	5	25.30	25.30	13	23,784	0.05%
2023/11/16	6	25.14	9	25.17	25.20	-3	23,902	-0.01%
2023/11/15	6	24.82	41.4	24.81	24.95	-35.4	23,694	-0.15%
2023/11/14	3.1	24.34	0	0.00	24.55	3.1	23,488	0.01%
2023/11/13	2	24.58	2	24.45	24.50	0	23,736	0.00%
2023/11/10	21	24.48	0	0.00	24.65	21	23,935	0.09%
2023/11/09	131.5	24.42	3	24.40	24.55	128.5	23,952	0.54%	大買/鉅額交易
2023/11/08	32.9	24.57	8	24.54	24.60	24.9	24,099	0.10%
2023/11/07	31.1	24.58	39	24.55	24.80	-7.9	24,043	-0.03%
2023/11/06	14.8	25.12	23	25.16	25.00	-8.2	24,007	-0.03%
2023/11/03	1	24.55	0	0.00	24.55	1	23,732	0.00%
2023/11/02	0	0.00	3.1	24.33	24.25	-3.1	23,784	-0.01%
2023/11/01	7	24.18	2	24.25	24.05	5	23,862	0.02%
2023/10/31	0	0.00	14	24.06	24.15	-14	23,946	-0.06%
2023/10/30	14	24.16	1	24.20	24.10	13	24,425	0.05%
2023/10/27	10	24.04	0	0.00	24.00	10	24,546	0.04%
2023/10/26	9	24.11	2	24.10	24.05	7	24,855	0.03%
2023/10/25	1	24.05	11	24.10	24.40	-10	24,877	-0.04%
2023/10/24	60	23.56	1.3	23.78	23.60	58.7	24,831	0.24%
2023/10/23	50	23.82	1.5	23.88	23.80	48.5	24,893	0.19%
2023/10/20	152.1	23.99	1	23.80	23.90	151.1	24,917	0.61%	大買/鉅額交易
2023/10/19	21.4	24.38	14	24.35	24.50	7.4	24,651	0.03%
2023/10/18	9.3	24.32	15	24.28	24.85	-5.7	24,631	-0.02%
2023/10/17	24	24.56	0	0.00	24.75	24	23,878	0.10%
2023/10/16	31.3	24.61	0	0.00	24.75	31.3	23,809	0.13%
2023/10/13	17.1	24.83	2.1	24.86	24.85	15	23,802	0.06%
2023/10/12	11	24.85	7	24.71	24.85	4	23,787	0.02%
2023/10/11	11	24.50	1	24.60	24.60	10	23,649	0.04%
2023/10/06	15	24.42	3	24.58	24.65	12	23,291	0.05%
2023/10/05	18.1	24.49	2	24.55	24.55	16.1	23,213	0.07%
2023/10/04	32.3	24.33	3.5	24.29	24.25	28.8	22,864	0.13%
2023/10/03	15	24.92	0	0.00	24.85	15	22,390	0.07%
2023/10/02	21.7	25.06	33.6	25.05	25.25	-11.9	22,231	-0.05%
2023/09/28	47	25.07	1	25.05	25.25	46	22,362	0.21%
2023/09/27	37.7	25.40	33	25.47	25.45	4.6	21,904	0.02%
2023/09/26	25.5	26.03	6	26.05	26.05	19.5	21,314	0.09%
2023/09/25	12.2	26.22	13	26.12	26.20	-0.8	21,227	0.00%
2023/09/22	6.1	26.18	0	0.00	26.20	6.1	21,466	0.03%
2023/09/21	6.2	26.20	0	0.00	26.15	6.2	21,461	0.03%
2023/09/20	9	26.53	0	0.00	26.50	9	21,129	0.04%
2023/09/19	5	26.60	0	0.00	26.50	5	21,163	0.02%
2023/09/18	3	26.72	4	26.78	26.75	-1	21,342	0.00%
2023/09/15	15	26.60	4	26.78	26.60	11	21,363	0.05%
2023/09/14	3.9	26.60	0.1	26.55	26.60	3.8	20,796	0.02%
2023/09/13	15.9	26.37	0	0.00	26.35	15.9	20,744	0.08%
2023/09/12	12	26.33	0	0.00	26.30	12	20,930	0.06%
2023/09/11	8	26.26	0	0.00	26.25	8	20,867	0.04%
2023/09/08	26	26.32	0	0.00	26.35	26	20,807	0.12%
2023/09/07	8	26.49	0	0.00	26.50	8	20,793	0.04%
2023/09/06	2	26.90	0.4	27.00	26.80	1.6	20,656	0.01%
2023/09/05	13	27.00	0	0.00	27.10	13	20,611	0.06%
2023/09/04	13.5	26.92	15.2	26.90	27.05	-1.7	20,597	-0.01%
2023/09/01	35.8	26.77	3	26.63	26.70	32.8	20,572	0.16%
2023/08/31	1	26.55	1	26.55	26.50	0	20,563	0.00%
2023/08/30	2	26.50	5	26.53	26.55	-3	20,161	-0.01%
2023/08/29	26	26.25	2.5	26.31	26.40	23.6	20,104	0.12%
2023/08/28	10	26.47	4	26.45	26.50	6	19,863	0.03%
2023/08/25	28.1	26.30	5	26.55	26.30	23.1	20,604	0.11%
2023/08/24	21.7	26.54	0	0.00	26.50	21.7	20,759	0.10%
2023/08/23	16	26.57	3	26.60	26.60	13	20,872	0.06%
2023/08/22	18	26.79	0	0.00	26.70	18	20,883	0.09%
2023/08/21	28	27.18	20	27.05	27.10	8	20,951	0.04%
2023/08/18	15.3	27.21	3	27.00	27.20	12.3	21,018	0.06%
2023/08/17	42.6	26.46	8	26.31	26.60	34.6	20,864	0.17%
2023/08/16	58.1	26.88	1	26.90	26.85	57.1	20,669	0.28%
2023/08/15	18	27.25	3	27.45	27.10	15	20,450	0.07%
2023/08/14	38.1	27.35	0.1	27.40	27.20	38	20,375	0.19%
2023/08/11	35.2	27.74	0	0.00	27.65	35.2	20,288	0.17%
2023/08/10	17	27.88	0	0.00	27.90	17	20,157	0.08%
2023/08/09	31.1	28.00	3	28.05	28.15	28.1	19,964	0.14%
2023/08/08	14	28.24	3	28.30	28.25	11	19,821	0.06%
2023/08/07	35	28.33	1	28.25	28.50	34	19,652	0.17%
2023/08/04	2	28.15	1	28.10	28.30	1	19,542	0.01%
2023/08/02	118.1	28.17	0.5	28.10	28.00	117.5	19,568	0.60%	大買/鉅額交易
2023/08/01	7	28.13	2	28.20	28.15	5	19,103	0.03%
2023/07/31	18.6	28.01	7	27.98	27.95	11.6	19,064	0.06%
2023/07/28	21	28.23	1	28.15	28.20	20	18,801	0.11%
2023/07/27	46.1	28.42	6	28.53	28.45	40.1	18,612	0.22%
2023/07/26	13.1	28.47	8.5	28.45	28.55	4.6	18,339	0.03%
2023/07/25	1	29.50	1.1	29.45	29.35	-0.1	18,191	0.00%
2023/07/24	9.3	29.30	13	29.31	29.40	-3.7	18,423	-0.02%
2023/07/21	1	29.25	3.3	29.39	29.25	-2.2	18,479	-0.01%
2023/07/20	6	29.43	7	29.38	29.45	-1	18,429	-0.01%
2023/07/19	3	29.12	1	29.20	29.30	2	18,152	0.01%
2023/07/18	2	29.20	3	29.20	29.20	-1	18,075	-0.01%
2023/07/17	6	29.25	0	0.00	29.30	6	17,943	0.03%
2023/07/14	7.9	29.17	14	29.21	29.15	-6.1	18,019	-0.03%
2023/07/13	3	29.10	14	29.10	29.05	-11	17,990	-0.06%
2023/07/12	13.4	28.85	1	28.95	28.85	12.4	18,231	0.07%
2023/07/11	3	28.85	3.2	28.90	28.85	-0.2	18,450	0.00%
2023/07/10	6.1	28.73	0	0.00	28.70	6.1	18,897	0.03%
2023/07/07	32	28.66	10	28.55	28.65	22	19,088	0.12%
2023/07/06	35.1	29.03	11	29.00	28.95	24.1	19,032	0.13%
2023/07/05	11	29.55	9	29.53	29.50	2	18,642	0.01%
2023/07/04	0	29.75	8	29.63	29.55	-8	18,571	-0.04%
2023/07/03	3	29.62	3	29.68	29.80	0	18,535	0.00%
2023/06/30	2	29.45	4	29.50	29.40	-2	18,572	-0.01%
2023/06/29	2	29.50	1	29.65	29.65	1	18,275	0.01%
2023/06/28	2	29.65	2.8	29.73	29.70	-0.8	18,157	0.00%
2023/06/27	0.6	29.70	6	29.72	29.75	-5.4	18,219	-0.03%
2023/06/26	10	29.62	0	0.00	29.60	10	18,273	0.05%
2023/06/21	3	29.63	17	29.75	29.65	-14	18,157	-0.08%
2023/06/20	2	29.80	0	0.00	29.75	2	18,113	0.01%
2023/06/19	0.3	29.70	2.3	29.71	29.85	-2	18,084	-0.01%
2023/06/16	3	29.68	2	29.68	29.75	1	18,049	0.01%
2023/06/15	1	29.60	1	29.75	29.65	0	17,898	0.00%
2023/06/14	13	29.87	4.5	29.73	29.65	8.5	18,448	0.05%
2023/06/13	0.1	29.65	0.1	29.70	29.60	0	18,504	0.00%
2023/06/12	1	29.60	7	29.69	29.65	-6	18,590	-0.03%
2023/06/09	1.7	29.82	0	0.00	29.75	1.7	18,691	0.01%
2023/06/08	0	0.00	6	29.80	29.75	-6	18,830	-0.03%
2023/06/07	11.6	29.86	7.2	29.90	29.90	4.5	18,996	0.02%
2023/06/06	0	0.00	7	29.84	29.90	-7	19,059	-0.04%
2023/06/05	2	29.40	1	29.75	29.60	1	19,128	0.01%
2023/06/02	7	29.32	2.7	29.41	29.40	4.3	19,154	0.02%
2023/06/01	0	0.00	2	29.15	29.10	-2	19,112	-0.01%
2023/05/31	4	29.00	0	0.00	29.00	4	19,040	0.02%
2023/05/30	27	29.05	0	29.15	29.00	27	18,395	0.15%
2023/05/29	20	29.26	2	29.25	29.05	18	18,552	0.10%
2023/05/26	9	29.34	2	29.40	29.20	7	18,590	0.04%
2023/05/25	30	29.56	0.2	29.80	29.40	29.9	18,417	0.16%
2023/05/24	5	29.90	5	29.76	29.95	0	18,202	0.00%
2023/05/23	0.2	30.00	1	29.90	29.90	-0.8	18,389	0.00%
2023/05/22	3	29.80	12	29.85	30.00	-9	18,345	-0.05%
2023/05/19	1	29.60	21	29.74	29.60	-20	18,103	-0.11%
2023/05/18	4	29.69	32.1	29.67	29.70	-28.1	18,078	-0.16%
2023/05/17	4	29.25	7	29.57	29.60	-3	18,061	-0.02%
2023/05/16	4	29.15	4	29.20	29.20	0	17,856	0.00%
2023/05/15	12.1	29.00	6	29.11	29.15	6.1	17,817	0.03%
2023/05/12	8	29.20	3.1	29.15	29.00	4.9	17,776	0.03%
2023/05/11	8	29.20	3.1	29.15	29.15	4.9	17,699	0.03%
2023/05/10	16	29.28	2	29.30	29.35	14	17,751	0.08%
2023/05/09	6	29.28	0	0.00	29.35	6	17,807	0.03%
2023/05/08	4	29.24	10.7	29.22	29.30	-6.7	17,776	-0.04%
2023/05/05	7	29.01	0	0.00	29.10	7	17,797	0.04%
2023/05/04	3	29.00	0	0.00	29.10	3	17,883	0.02%
2023/05/03	13	29.11	0	0.00	29.15	13	17,938	0.07%
2023/05/02	27	29.27	1	29.30	29.30	26	18,221	0.14%
2023/04/28	12	29.08	1.3	29.05	29.10	10.7	18,833	0.06%
2023/04/27	31.2	28.92	0	0.00	28.90	31.2	18,787	0.17%
2023/04/26	26	29.28	1	29.55	29.30	25	18,472	0.14%
2023/04/25	12	29.86	19	29.94	29.75	-7	18,392	-0.04%
2023/04/24	10	30.03	2	30.00	30.05	8	18,492	0.04%
2023/04/21	6	30.29	20	30.15	30.15	-14	18,533	-0.08%
2023/04/20	25	30.38	0	0.00	30.45	25	18,599	0.13%
2023/04/19	18.6	30.46	0	0.00	30.45	18.6	19,090	0.10%
2023/04/18	5	30.66	10	30.65	30.70	-5	18,913	-0.03%
2023/04/17	32	30.75	4	30.75	30.75	28	18,886	0.15%
2023/04/14	19.3	31.07	4	31.10	31.10	15.3	18,795	0.08%
2023/04/13	7	31.28	35	31.37	31.45	-28	18,821	-0.15%
2023/04/12	8	31.01	1	31.00	31.10	7	18,533	0.04%
2023/04/11	21.3	30.91	1	30.80	30.90	20.3	18,691	0.11%
2023/04/10	13	30.90	0.4	30.95	30.90	12.7	18,960	0.07%
2023/04/07	1	30.80	0	0.00	30.80	1	19,061	0.01%
2023/04/06	9.1	30.77	0	0.00	30.80	9.1	19,260	0.05%
2023/03/31	2	31.10	12.5	31.05	30.90	-10.5	19,621	-0.05%
2023/03/30	0	31.00	1	30.95	31.00	-1	21,941	0.00%
2023/03/28	16	30.78	14.6	30.80	30.85	1.4	25,765	0.01%
2023/03/27	17	30.86	0	0.00	30.90	17	27,362	0.06%
2023/03/24	12	31.10	5	31.10	31.10	7	28,898	0.02%
2023/03/23	0	0.00	3	31.23	31.25	-3	29,352	-0.01%
2023/03/22	11	31.33	1.4	31.20	31.20	9.6	29,610	0.03%
2023/03/21	5	31.15	1	31.10	31.20	4	30,163	0.01%
2023/03/20	4	31.14	11	31.47	31.20	-7	30,288	-0.02%
2023/03/17	1	31.30	46	31.35	31.45	-45	30,414	-0.15%
2023/03/16	4	30.63	0	0.00	30.60	4	30,063	0.01%
2023/03/15	16.2	30.72	2	30.75	30.70	14.2	30,163	0.05%
2023/03/14	7	30.75	0	0.00	30.70	7	30,388	0.02%
2023/03/13	1.1	30.86	23.9	30.97	31.00	-22.7	30,657	-0.07%
2023/03/10	7.3	30.59	0	0.00	30.60	7.3	30,725	0.02%
2023/03/09	24	30.97	0	0.00	30.75	24	30,970	0.08%
2023/03/08	2.1	31.00	4.3	31.15	31.20	-2.2	31,556	-0.01%
2023/03/07	2	30.85	9	31.01	31.10	-7	31,827	-0.02%
2023/03/06	11	30.80	4.2	30.83	30.80	6.8	32,278	0.02%
2023/03/03	6	30.66	2	30.65	30.70	4	32,666	0.01%
2023/03/02	0	0.00	5.4	30.62	30.65	-5.4	33,313	-0.02%
2023/03/01	41.1	30.48	1	30.36	30.30	40	33,269	0.12%
2023/02/24	24	31.55	1	31.60	31.40	23	32,884	0.07%
2023/02/23	5	31.90	20.3	31.95	31.80	-15.3	32,816	-0.05%
2023/02/22	2	31.88	3.2	31.85	31.95	-1.2	32,943	0.00%
2023/02/21	1	32.05	5	32.08	32.10	-4	33,101	-0.01%
2023/02/20	0	31.75	2	31.98	32.00	-2	33,056	-0.01%
2023/02/17	1	31.50	0	0.00	31.70	1	33,345	0.00%
2023/02/16	2	31.65	10	31.70	31.60	-8	34,103	-0.02%
2023/02/15	6	31.28	5	31.33	31.35	1	34,376	0.00%
2023/02/14	9	31.45	1	31.50	31.45	8	34,309	0.02%
2023/02/13	0	0.00	1	31.15	31.45	-1	34,452	0.00%
2023/02/10	6	31.14	0	0.00	31.25	6	34,587	0.02%
2023/02/09	3	31.37	0	0.00	31.30	3	34,750	0.01%
2023/02/08	11.1	31.48	1	31.50	31.45	10.1	34,940	0.03%
2023/02/07	3	31.40	0	0.00	31.45	3	34,964	0.01%
2023/02/06	10	31.20	1	31.15	31.05	9	34,949	0.03%
2023/02/03	19	31.45	7	31.46	31.40	12	34,828	0.03%
2023/02/02	17.1	31.85	2.6	31.92	31.95	14.5	34,818	0.04%
2023/02/01	1.3	31.92	0	0.00	32.00	1.3	34,770	0.00%
2023/01/31	16	31.95	37	32.14	31.65	-21	34,785	-0.06%
2023/01/30	2	31.90	24	31.96	32.10	-22	34,490	-0.06%
2023/01/17	2	31.07	1	31.10	31.20	1	33,992	0.00%
2023/01/16	0	31.00	14	31.10	31.05	-14	34,017	-0.04%
2023/01/13	0	0.00	12.7	31.19	31.05	-12.7	34,090	-0.04%
2023/01/12	1	31.10	11	31.13	31.05	-10	34,885	-0.03%
2023/01/11	2	30.70	1	30.70	30.70	1	34,972	0.00%
2023/01/10	5	30.80	4	30.90	30.85	1	35,179	0.00%
2023/01/09	3	30.75	30	30.64	30.95	-27	35,303	-0.08%
2023/01/06	0	29.95	1	30.15	30.15	-1	34,989	0.00%
2023/01/05	6	30.02	0	0.00	30.00	6	35,172	0.02%
2023/01/04	1.1	29.86	5	30.05	29.90	-3.9	35,277	-0.01%
2023/01/03	0	29.75	10	30.30	30.25	-10	35,433	-0.03%
2022/12/30	3	29.90	1	29.80	29.80	2	35,227	0.01%
2022/12/29	5.1	29.89	3.2	29.99	29.95	1.9	35,231	0.01%
2022/12/28	5	30.30	24	30.51	30.60	-19	35,061	-0.05%
2022/12/27	2.1	30.40	2.2	30.31	30.30	0	34,931	0.00%
2022/12/26	0	30.65	1	30.70	30.60	-1	34,857	0.00%
2022/12/23	11	30.49	20	30.67	30.70	-9	34,932	-0.03%
2022/12/22	2	30.78	73.1	30.51	30.65	-71.1	34,654	-0.21%
2022/12/21	3.1	29.40	98.5	29.45	29.70	-95.4	32,460	-0.29%
2022/12/20	3	28.97	7	28.85	28.45	-4	30,545	-0.01%
2022/12/19	60	28.52	3	28.50	28.30	57	29,331	0.19%
2022/12/16	11	28.87	7	29.14	29.40	4	27,890	0.01%
2022/12/15	15.1	29.35	4	29.23	29.25	11.1	26,717	0.04%
2022/12/14	4	29.14	0	0.00	29.05	4	26,766	0.02%
2022/12/13	6	29.30	25	29.34	29.15	-19	27,093	-0.07%
2022/12/12	5.1	28.75	0	0.00	29.00	5.1	26,667	0.02%
2022/12/09	0.2	28.95	1	29.00	29.05	-0.8	27,144	0.00%
2022/12/08	0	28.95	0.8	29.00	28.95	-0.7	27,143	0.00%
2022/12/07	0	0.00	1.1	29.10	29.00	-1.1	27,079	0.00%
2022/12/06	12	29.09	4	29.28	29.00	8	27,066	0.03%
2022/12/05	2	28.80	10	29.07	29.20	-8	26,901	-0.03%
2022/12/02	0	29.20	0	0.00	29.00	0	26,847	0.00%
2022/12/01	6	29.25	2	29.15	29.25	4	26,934	0.01%
2022/11/30	3.2	29.00	34	29.06	29.15	-30.9	26,661	-0.12%
2022/11/29	4	28.54	22.1	28.77	28.70	-18.1	26,061	-0.07%
2022/11/28	20	28.01	1	28.35	27.90	19	25,715	0.07%
2022/11/25	11.5	28.90	24	29.32	28.75	-12.5	25,289	-0.05%
2022/11/24	4	29.20	76.1	29.36	29.20	-72.1	24,984	-0.29%
2022/11/23	1	28.95	12.3	28.96	29.00	-11.3	24,482	-0.05%
2022/11/22	2	29.00	37	28.96	29.00	-35	24,459	-0.14%
2022/11/21	1	28.90	11	28.77	29.00	-10	24,325	-0.04%
2022/11/18	7	28.16	0	0.00	28.40	7	24,031	0.03%
2022/11/17	8.8	28.41	1.1	28.37	28.40	7.7	23,905	0.03%
2022/11/16	5	28.78	4	28.65	28.80	1	23,797	0.00%
2022/11/15	32	28.96	35	28.99	29.10	-3	23,637	-0.01%
2022/11/14	3	28.65	56	28.70	28.95	-53	23,327	-0.23%
2022/11/11	0	0.00	16.1	27.92	28.00	-16.1	22,650	-0.07%
2022/11/10	0	27.65	4	27.68	27.55	-4	22,457	-0.02%
2022/11/09	0	0.00	14	27.64	27.80	-14	22,554	-0.06%
2022/11/08	1	27.40	19.3	27.35	27.40	-18.3	22,670	-0.08%
2022/11/07	10	27.00	3	27.03	27.15	7	22,823	0.03%
2022/11/04	6.1	26.67	11	26.70	26.75	-4.9	22,951	-0.02%
2022/11/03	23	26.85	0	0.00	26.85	23	22,855	0.10%
2022/11/02	3	27.07	0.4	27.10	27.20	2.6	22,868	0.01%
2022/11/01	0.2	27.00	2	27.00	27.00	-1.8	23,055	-0.01%
2022/10/31	2	26.93	5	26.90	26.85	-3	23,188	-0.01%
2022/10/28	11	26.81	0.2	26.85	27.15	10.8	23,351	0.05%
2022/10/27	16.1	27.15	1	27.65	27.05	15.1	23,482	0.06%
2022/10/26	0	0.00	1.2	27.32	27.30	-1.2	23,716	-0.01%
2022/10/25	6	27.28	1.1	27.30	27.25	4.9	24,274	0.02%
2022/10/24	0.1	27.93	22.2	27.91	28.00	-22.1	24,257	-0.09%
2022/10/21	6.1	28.01	9	28.06	28.05	-2.9	24,644	-0.01%
2022/10/20	11	27.43	26.6	27.91	28.60	-15.6	25,118	-0.06%
2022/10/19	0.1	27.60	24	27.55	27.45	-24	25,560	-0.09%
2022/10/18	2	27.13	5	27.19	27.20	-3	26,871	-0.01%
2022/10/17	12	26.55	2	26.63	27.05	10	27,554	0.04%
2022/10/14	1.1	26.93	0	0.00	26.90	1.1	28,299	0.00%
2022/10/13	2.2	26.96	0	0.00	26.90	2.2	28,945	0.01%
2022/10/12	1	27.45	3.2	27.39	27.50	-2.2	29,660	-0.01%
2022/10/11	1	27.50	11	27.42	27.35	-10	30,472	-0.03%
2022/10/07	1	27.75	2	27.50	27.55	-1	30,607	0.00%
2022/10/06	0	0.00	54	27.69	27.80	-54	30,887	-0.17%
2022/10/05	5	27.57	36	27.58	27.60	-31	31,326	-0.10%
2022/10/04	6	26.98	0.2	27.25	27.20	5.8	31,457	0.02%
2022/10/03	6	26.53	2	26.45	26.45	4	31,377	0.01%
2022/09/30	3	26.58	2.3	26.61	26.70	0.7	31,568	0.00%
2022/09/29	4	26.74	0.1	26.90	27.00	3.9	31,718	0.01%
2022/09/28	43	26.65	17.9	26.61	26.65	25.1	31,910	0.08%
2022/09/27	24	26.89	1	26.85	26.80	23	32,055	0.07%
2022/09/26	32.8	27.13	50	27.17	27.10	-17.2	32,168	-0.05%
2022/09/23	14.2	27.88	7	27.94	27.85	7.2	32,220	0.02%
2022/09/22	59	27.58	30	27.65	28.45	29	32,618	0.09%
2022/09/21	70	28.11	18	27.95	28.35	52	32,579	0.16%
2022/09/20	46	28.62	0	0.00	28.60	46	32,492	0.14%
2022/09/19	9	29.39	1.2	29.49	29.30	7.8	32,363	0.02%
2022/09/16	0	0.00	1.2	29.32	29.35	-1.2	33,347	0.00%
2022/09/15	18	29.40	10	29.51	29.50	8	34,769	0.02%
2022/09/14	3	29.37	0	0.00	29.30	3	35,334	0.01%
2022/09/13	5	29.65	3	29.67	29.80	2	36,034	0.01%
2022/09/12	0	0.00	14.1	29.60	29.70	-14.1	36,581	-0.04%
2022/09/08	2	29.20	22	29.15	29.25	-20	37,020	-0.05%
2022/09/07	7.1	28.85	2	29.45	28.75	5.1	36,978	0.01%
2022/09/06	1	29.05	2	29.10	29.20	-1	36,898	0.00%
2022/09/05	25	28.66	25	28.72	29.00	0	37,080	0.00%
2022/09/02	26	28.60	0	0.00	28.55	26	37,245	0.07%
2022/09/01	9.3	28.55	0	0.00	28.55	9.3	37,280	0.02%
2022/08/31	2.8	28.91	3	28.87	28.95	-0.2	37,205	0.00%
2022/08/30	17	28.75	3	28.92	29.00	14	37,157	0.04%
2022/08/29	21	28.84	20	28.78	28.80	1	37,256	0.00%
2022/08/26	5	29.15	25	29.24	29.25	-20	37,425	-0.05%
2022/08/25	2	29.10	10	29.07	29.15	-8	37,641	-0.02%
2022/08/23	2	28.85	7	28.83	28.80	-5	38,628	-0.01%
2022/08/22	2	28.95	13	28.97	29.00	-11	38,968	-0.03%
2022/08/19	2	29.10	1	29.10	29.20	1	39,180	0.00%
2022/08/18	17	29.12	2	29.03	29.20	15	39,328	0.04%
2022/08/17	6.1	29.14	5	29.10	29.20	1.1	39,403	0.00%
2022/08/16	6	29.09	1	29.20	29.00	5	39,474	0.01%
2022/08/15	2	29.20	8	29.19	29.15	-6	39,619	-0.02%
2022/08/12	14.4	28.86	8	28.88	28.75	6.4	39,496	0.02%
2022/08/11	4	28.30	14	28.29	28.45	-10	39,794	-0.03%
2022/08/10	1.1	28.01	4	28.06	28.00	-2.9	39,839	-0.01%
2022/08/09	4	27.98	5	28.02	28.00	-1	40,151	0.00%
2022/08/08	2.1	27.98	7	27.99	27.95	-4.9	40,390	-0.01%
2022/08/05	12	28.23	4	28.23	28.30	8	40,506	0.02%
2022/08/04	11.3	27.90	0	0.00	27.85	11.3	41,128	0.03%
2022/08/03	22	28.08	4	28.08	28.05	18	41,320	0.04%
2022/08/02	17	28.31	1	28.35	28.35	16	41,442	0.04%
2022/08/01	22	28.25	25	28.45	28.60	-3	41,478	-0.01%
2022/07/29	5.1	27.62	0	0.00	27.70	5.1	41,131	0.01%
2022/07/28	35	27.42	18	27.44	27.35	17	41,080	0.04%
2022/07/27	47.1	27.56	7	27.64	27.60	40.1	40,652	0.10%
2022/07/26	76	27.90	14	27.88	27.85	62	40,201	0.15%
2022/07/25	179	30.88	19.1	31.16	31.30	159.9	38,908	0.41%	大買/鉅額交易
2022/07/22	8.9	30.72	17.7	30.74	30.80	-8.8	37,598	-0.02%
2022/07/21	10.9	30.30	21.1	30.20	30.50	-10.2	37,530	-0.03%
2022/07/20	37	30.41	5	30.44	30.50	32	37,597	0.09%
2022/07/19	29.5	30.13	33	29.99	30.25	-3.5	37,829	-0.01%
2022/07/18	5	28.84	6	29.68	30.65	-1	37,556	0.00%
2022/07/15	31.2	28.93	0	0.00	28.95	31.2	37,284	0.08%
2022/07/14	7	28.83	5	29.15	29.25	2	37,327	0.01%
2022/07/13	19	29.07	1	28.95	29.05	18	37,205	0.05%
2022/07/12	36.1	28.87	1	28.90	28.90	35.1	37,380	0.09%
2022/07/11	20	29.19	0	0.00	29.10	20	37,386	0.05%
2022/07/08	30	29.42	25	29.33	29.35	5	37,433	0.01%
2022/07/07	10	29.06	4.1	28.76	29.05	5.9	37,445	0.02%
2022/07/06	13.7	29.13	7	29.00	29.00	6.7	37,525	0.02%
2022/07/05	22	29.13	13	29.18	29.20	9	37,503	0.02%
2022/07/04	11	28.78	7	28.75	28.65	4	37,438	0.01%
2022/07/01	9	28.63	20	28.80	28.70	-11	37,570	-0.03%
2022/06/30	65	28.68	1	28.75	28.45	64	37,595	0.17%
2022/06/29	6.3	29.14	15	29.11	29.10	-8.8	37,376	-0.02%
2022/06/28	22	29.01	13	28.99	29.20	9	37,287	0.02%
2022/06/27	6	29.48	25	29.55	29.45	-19	37,947	-0.05%
2022/06/24	70.1	28.99	3	29.10	29.00	67.1	37,870	0.18%
2022/06/23	72.2	29.58	7	30.13	29.00	65.2	37,318	0.17%
2022/06/22	31.1	31.26	15	31.25	31.00	16	36,074	0.04%
2022/06/21	32	31.89	0	0.00	31.85	32	36,046	0.09%
2022/06/20	22.1	32.57	2	32.40	32.15	20.1	35,923	0.06%
2022/06/17	30	33.16	1	33.15	33.15	29	36,269	0.08%
2022/06/16	9.1	33.64	1	34.05	33.55	8.1	37,274	0.02%
2022/06/15	11.3	33.97	3	34.15	33.80	8.3	37,870	0.02%
2022/06/14	16	33.89	3	33.93	34.00	13	38,213	0.03%
2022/06/13	2	33.95	4	33.99	34.00	-2	38,572	-0.01%
2022/06/10	11	34.62	2.3	34.50	34.50	8.7	38,856	0.02%
2022/06/09	4.3	34.48	0	0.00	34.50	4.3	39,372	0.01%
2022/06/08	12	34.76	3.2	34.85	34.75	8.8	39,835	0.02%
2022/06/07	5	34.63	3	34.72	34.75	2	40,450	0.00%
2022/06/06	1	33.70	16	34.18	34.65	-15	40,918	-0.04%
2022/06/02	19	33.79	0	0.00	33.75	19	43,066	0.04%
2022/06/01	17.4	34.28	2	34.38	34.15	15.4	45,450	0.03%
2022/05/31	7.4	34.31	16.6	34.33	34.65	-9.2	46,099	-0.02%
2022/05/30	11	34.40	7	34.41	34.50	4	46,569	0.01%
2022/05/27	1	34.40	34	34.16	34.40	-33	48,683	-0.07%
2022/05/26	15	34.06	48	34.08	34.05	-33	51,413	-0.06%
2022/05/25	1	33.60	1	33.70	33.85	0	51,818	0.00%
2022/05/24	23	33.68	8	33.76	33.55	15	52,381	0.03%
2022/05/23	6	33.53	4	33.53	33.55	2	52,385	0.00%
2022/05/20	10	33.30	7	33.37	33.35	3	52,925	0.01%
2022/05/19	38	33.01	3	33.05	32.95	35	54,374	0.06%
2022/05/18	21.2	33.42	3	33.50	33.55	18.2	54,064	0.03%
2022/05/17	37	33.12	0.2	33.40	33.00	36.8	53,964	0.07%
2022/05/16	25.3	33.22	0	0.00	33.20	25.3	53,866	0.05%
2022/05/13	14	33.45	23	33.35	33.35	-9	53,809	-0.02%
2022/05/12	36.5	33.54	26	33.59	33.20	10.5	53,805	0.02%
2022/05/11	15.3	34.37	0	0.00	34.20	15.3	53,590	0.03%
2022/05/10	34	34.59	1.1	34.52	34.60	32.9	54,067	0.06%
2022/05/09	23	35.09	0.2	35.05	35.00	22.8	54,035	0.04%
2022/05/06	16	35.81	12	35.76	35.80	4	54,204	0.01%
2022/05/05	2	36.43	2	36.45	36.35	0	54,535	0.00%
2022/05/04	5	36.16	3	36.15	36.05	2	54,598	0.00%
2022/05/03	15	35.95	2	35.95	36.00	13	55,028	0.02%
2022/04/29	21	36.19	5	36.20	36.10	16	55,166	0.03%
2022/04/28	8	36.04	4	36.08	36.05	4	55,356	0.01%
2022/04/27	24.1	35.50	4	35.59	35.60	20.1	55,156	0.04%
2022/04/26	32	36.25	4	36.50	36.10	28	54,761	0.05%
2022/04/25	28.1	36.74	14	36.78	36.60	14.1	53,900	0.03%
2022/04/22	36	37.81	2	37.75	37.60	34	52,950	0.06%
2022/04/21	6.7	38.07	11	38.14	37.80	-4.3	52,606	-0.01%
2022/04/20	13.1	38.32	1	38.30	38.30	12.1	52,794	0.02%
2022/04/19	5	38.61	21	38.65	38.60	-16	52,524	-0.03%
2022/04/18	32.2	38.74	35	38.70	38.50	-2.8	52,635	-0.01%
2022/04/15	2	39.50	14	39.50	39.55	-12	52,034	-0.02%
2022/04/14	41	39.59	19	39.56	39.50	22	51,916	0.04%
2022/04/13	14	39.51	10	39.56	39.50	4	51,893	0.01%
2022/04/12	18	39.33	8.8	39.38	39.35	9.2	51,767	0.02%
2022/04/11	8	39.26	38	39.33	39.40	-30	51,913	-0.06%
2022/04/08	10	39.06	5.5	39.05	39.20	4.5	51,975	0.01%
2022/04/07	47	38.98	4	39.33	38.80	43	51,777	0.08%
2022/04/06	18.4	39.07	12	39.16	39.35	6.4	51,641	0.01%
2022/04/01	9	38.96	14	38.88	39.20	-5	51,380	-0.01%
2022/03/31	2	38.93	21	38.90	38.95	-19	51,152	-0.04%
2022/03/30	71	38.75	37.3	38.85	38.95	33.7	51,097	0.07%
2022/03/29	17	39.71	48.1	39.54	39.40	-31.1	50,742	-0.06%
2022/03/28	20	39.49	28.5	39.63	40.00	-8.5	51,021	-0.02%
2022/03/25	15	40.05	20	40.05	40.00	-5	51,552	-0.01%
2022/03/24	7.5	40.02	40	40.00	40.00	-32.5	52,528	-0.06%
2022/03/23	14	39.88	34	39.93	40.00	-20	54,775	-0.04%
2022/03/22	43	39.82	45	39.76	39.80	-2	54,252	0.00%
2022/03/21	21	39.88	54.6	39.90	39.75	-33.6	53,362	-0.06%
2022/03/18	9.3	38.99	28.4	39.04	39.05	-19.1	52,118	-0.04%
2022/03/17	1	38.60	12	38.77	38.85	-11	52,028	-0.02%
2022/03/16	4	38.45	14.1	38.63	38.55	-10.1	51,788	-0.02%
2022/03/15	5	38.54	11	38.71	38.70	-6	51,350	-0.01%
2022/03/14	9.2	38.77	19	38.80	38.80	-9.8	51,489	-0.02%
2022/03/11	9.2	38.44	22	38.46	38.45	-12.9	51,578	-0.02%
2022/03/10	9	38.27	12	38.28	38.30	-3	51,322	-0.01%
2022/03/09	33.3	37.82	17	37.96	37.95	16.3	51,268	0.03%
2022/03/08	43.8	37.79	49	37.86	37.40	-5.2	51,327	-0.01%
2022/03/07	30	38.02	59	38.47	39.00	-29	49,111	-0.06%
2022/03/04	30.1	38.48	10	38.51	38.40	20.1	47,384	0.04%
2022/03/03	87.7	38.60	12.4	38.60	38.60	75.2	46,773	0.16%
2022/03/02	39	38.33	62.9	38.43	38.30	-23.9	46,191	-0.05%
2022/03/01	45.8	37.93	38.2	38.01	37.95	7.6	44,202	0.02%
2022/02/25	4	35.60	7	35.89	36.00	-3	42,061	-0.01%
2022/02/24	8	35.43	8	35.31	35.25	0	42,501	0.00%
2022/02/23	8	36.02	24	36.16	36.05	-16	42,451	-0.04%
2022/02/22	5	36.06	5.8	35.88	36.15	-0.8	43,040	0.00%
2022/02/21	30	36.40	173.2	36.46	36.45	-143.2	42,972	-0.33%	大賣/鉅額交易
2022/02/18	6	35.45	9	35.59	35.65	-3	41,854	-0.01%
2022/02/17	1	35.50	4	35.41	35.55	-3	42,578	-0.01%
2022/02/16	9	35.34	9	35.49	35.45	0	42,957	0.00%
2022/02/15	19.1	35.23	28	35.33	35.05	-8.9	43,153	-0.02%
2022/02/14	1	35.21	9	35.22	35.50	-8	44,071	-0.02%
2022/02/11	5.2	35.65	38	35.71	35.70	-32.8	44,111	-0.07%
2022/02/10	8	35.13	34	35.37	35.65	-26	44,572	-0.06%
2022/02/09	0	0.00	16	34.76	34.95	-16	45,114	-0.04%
2022/02/08	17	34.25	6	34.43	34.50	11	45,278	0.02%
2022/02/07	8	33.91	2.3	33.59	34.25	5.7	45,222	0.01%
2022/01/26	8	33.66	7	33.68	33.65	1	44,871	0.00%
2022/01/25	21	33.48	10	33.44	33.45	11	45,226	0.02%
2022/01/24	7.3	33.44	1	33.30	33.45	6.3	45,308	0.01%
2022/01/21	8	33.91	10	33.80	33.85	-2	45,414	0.00%
2022/01/20	2	34.13	4	34.10	34.15	-2	45,443	0.00%
2022/01/19	10.1	34.19	4	34.23	34.05	6.1	45,523	0.01%
2022/01/18	13.1	34.62	4.3	34.75	34.60	8.8	45,378	0.02%
2022/01/17	11.1	34.80	9	34.87	35.00	2.1	45,320	0.00%
2022/01/14	4.3	35.14	11	34.90	35.20	-6.7	45,763	-0.01%
2022/01/13	1	35.55	20	35.37	35.50	-19	45,982	-0.04%
2022/01/12	0	0.00	8	34.69	34.85	-8	45,897	-0.02%
2022/01/11	19	34.68	37.8	34.58	34.55	-18.8	46,055	-0.04%
2022/01/10	5	34.66	3	34.80	34.90	2	46,223	0.00%
2022/01/07	6.1	34.69	4	34.78	34.80	2.1	46,604	0.00%
2022/01/06	6.1	34.57	0	0.00	34.80	6.1	46,923	0.01%
2022/01/05	1	34.70	1	34.75	34.85	0	48,035	0.00%
2022/01/04	27	34.46	3.4	34.51	34.45	23.6	48,871	0.05%
2022/01/03	33	35.10	5.8	34.97	35.00	27.2	50,850	0.05%
2021/12/30	5.7	35.37	4.7	35.32	35.35	1	52,763	0.00%
2021/12/29	11	35.20	14	35.13	35.25	-3	53,518	-0.01%
2021/12/28	10	35.22	11	35.35	35.40	-1	54,578	0.00%
2021/12/27	4	35.44	0.1	35.30	35.25	3.9	56,025	0.01%
2021/12/24	18	35.56	5	35.63	35.55	13	57,136	0.02%
2021/12/23	12	35.19	5	35.43	35.50	7	58,005	0.01%
2021/12/22	5.3	35.60	20.3	35.62	35.65	-15	58,667	-0.03%
2021/12/21	49.6	35.11	44.4	35.66	35.70	5.2	58,881	0.01%
2021/12/20	16.2	36.04	120.7	35.90	35.60	-104.6	58,942	-0.18%	大賣/鉅額交易
2021/12/17	23.5	35.45	92	35.38	35.45	-68.5	59,029	-0.12%
2021/12/16	12	34.18	5	34.29	34.35	7	57,916	0.01%
2021/12/15	4	34.26	4	34.25	34.25	0	60,182	0.00%
2021/12/14	7	34.08	2	34.10	34.10	5	62,281	0.01%
2021/12/13	8	34.72	63.2	34.69	34.60	-55.2	63,530	-0.09%
2021/12/10	2.2	34.31	2.3	34.52	34.20	-0.1	64,452	0.00%
2021/12/09	2	34.15	21.6	34.27	34.35	-19.6	66,455	-0.03%
2021/12/08	6	34.53	9	34.71	34.10	-3	70,615	0.00%
2021/12/07	1	34.10	13	34.25	34.35	-12	72,968	-0.02%
2021/12/06	10	33.90	6	34.05	33.90	4	73,256	0.01%
2021/12/03	3	34.02	174.5	34.07	34.10	-171.5	75,227	-0.23%	大賣/鉅額交易
2021/12/02	4	33.79	49	33.77	33.90	-45	76,797	-0.06%
2021/12/01	1.1	33.19	14	33.11	33.10	-12.9	80,169	-0.02%
2021/11/30	115	32.93	0	0.00	32.55	115	80,717	0.14%	大買/鉅額交易
2021/11/29	4	32.73	14	32.63	32.90	-10	80,965	-0.01%
2021/11/26	64.3	33.12	26	33.09	33.05	38.3	82,473	0.05%
2021/11/25	18	33.81	19	33.72	33.80	-1	84,298	0.00%
2021/11/24	124	33.73	53.2	33.81	33.80	70.8	85,281	0.08%	大買/
2021/11/23	39.8	33.16	97.1	33.34	33.10	-57.3	85,030	-0.07%
2021/11/22	34	32.54	11	32.50	32.60	23	85,720	0.03%
2021/11/19	89.1	32.77	1.1	32.65	32.60	88.1	85,464	0.10%
2021/11/18	25	32.99	2.1	33.08	32.95	22.9	85,350	0.03%
2021/11/17	16.1	33.09	11	33.06	33.05	5.1	85,254	0.01%
2021/11/16	24	33.17	18	33.16	33.15	6	85,867	0.01%
2021/11/15	23.4	33.65	5	33.61	33.65	18.4	86,885	0.02%
2021/11/12	6	34.14	2	34.15	34.25	4	87,589	0.00%
2021/11/11	32	34.52	47	34.69	34.35	-15	88,779	-0.02%
2021/11/10	24	34.16	2	34.05	34.10	22	89,287	0.02%
2021/11/09	4	34.59	21	34.75	34.50	-17	90,324	-0.02%
2021/11/08	33.3	34.17	30.1	34.17	34.40	3.2	91,701	0.00%
2021/11/05	27	33.09	2	33.00	33.10	25	92,321	0.03%
2021/11/04	7.2	33.20	3	33.47	33.25	4.2	92,825	0.00%
2021/11/03	3	33.40	0	0.00	33.50	3	94,533	0.00%
2021/11/02	5.7	33.27	2	33.30	33.20	3.7	94,832	0.00%
2021/11/01	7.4	33.39	9	33.33	33.40	-1.6	95,030	0.00%
2021/10/29	8	33.70	1	33.50	33.60	7	94,890	0.01%
2021/10/28	3	33.80	4	33.91	33.70	-1	95,227	0.00%
2021/10/27	5.1	33.88	4	33.85	33.90	1.1	96,087	0.00%
2021/10/26	1	33.75	24	33.83	33.75	-23	97,605	-0.02%
2021/10/25	12	33.31	16	33.23	33.30	-4	98,219	0.00%
2021/10/22	16	33.33	2.5	33.37	33.30	13.5	98,964	0.01%
2021/10/21	7	33.94	8	33.91	33.90	-1	99,159	0.00%
2021/10/20	21	33.77	25	34.04	33.55	-4	99,433	0.00%
2021/10/19	15.1	33.55	18	33.52	33.45	-2.9	99,794	0.00%
2021/10/18	28	33.50	3	33.60	33.65	25	100,584	0.02%
2021/10/15	26	33.15	25.4	33.22	33.20	0.6	102,281	0.00%
2021/10/14	28.1	32.72	24.5	32.65	32.75	3.6	103,758	0.00%
2021/10/13	91.2	32.79	178.6	32.39	32.40	-87.4	104,658	-0.08%	大賣/
2021/10/12	26	33.32	5.3	33.22	33.40	20.7	104,445	0.02%
2021/10/08	109.4	33.61	51.5	33.62	33.20	57.9	104,600	0.06%	大買/
2021/10/07	89.5	34.44	28	34.53	34.50	61.5	103,854	0.06%
2021/10/06	29.3	35.27	11.2	35.28	35.05	18.1	103,972	0.02%
2021/10/05	84.7	35.17	30.5	35.28	35.60	54.2	104,986	0.05%
2021/10/04	43.8	35.14	7	35.06	35.00	36.8	105,213	0.04%
2021/10/01	18.3	35.85	21	35.92	35.85	-2.7	105,938	0.00%
2021/09/30	71.4	35.69	44	35.90	36.30	27.4	108,394	0.03%
2021/09/29	79.1	35.28	18	35.25	35.20	61.1	109,385	0.06%
2021/09/28	56.5	35.71	4	35.84	35.75	52.5	111,723	0.05%
2021/09/27	55	36.04	18	36.07	35.95	37	114,020	0.03%
2021/09/24	61.9	36.14	2.6	36.17	36.00	59.3	119,606	0.05%
2021/09/23	54.7	36.35	3	36.70	36.15	51.7	128,294	0.04%
2021/09/22	79.5	36.40	30.3	36.31	36.30	49.2	133,199	0.04%
2021/09/17	36.7	37.97	36	38.07	37.80	0.7	135,500	0.00%
2021/09/16	23	38.58	5	38.86	38.50	18	134,743	0.01%
2021/09/15	25.3	39.20	30.4	39.09	39.25	-5.1	134,636	0.00%
2021/09/14	22	39.88	48.8	39.71	39.85	-26.8	135,759	-0.02%
2021/09/13	90.2	40.01	409.4	39.97	40.05	-319.2	138,433	-0.23%	大賣/鉅額交易
2021/09/10	20	39.01	99	39.09	39.10	-79	136,318	-0.06%
2021/09/09	13	37.77	15.2	37.91	38.35	-2.2	135,703	0.00%
2021/09/08	39.7	38.00	13	38.16	37.60	26.7	136,635	0.02%
2021/09/07	34.8	38.74	55.1	38.48	38.50	-20.3	136,611	-0.01%
2021/09/06	65	38.80	125.1	38.56	38.85	-60.1	137,062	-0.04%	大賣/
2021/09/03	28	37.40	21	37.60	37.45	7	135,268	0.01%
2021/09/02	17.6	37.27	24	37.44	37.00	-6.4	137,285	0.00%
2021/09/01	8.2	37.96	60.3	38.34	37.75	-52.1	139,749	-0.04%
2021/08/31	28	37.64	74.4	37.75	38.15	-46.4	139,313	-0.03%
2021/08/30	15.3	37.28	164.6	37.35	37.50	-149.3	139,754	-0.11%	大賣/鉅額交易
2021/08/27	50	36.72	85	36.64	36.90	-35	140,948	-0.02%
2021/08/26	158	37.05	209	36.81	36.35	-51	145,502	-0.04%	大買/大賣/
2021/08/25	30.1	35.84	43	35.81	36.00	-12.9	152,066	-0.01%
2021/08/24	20.1	35.66	42	35.92	36.00	-21.9	154,668	-0.01%
2021/08/23	83.1	35.70	25.6	35.65	35.65	57.5	160,835	0.04%
2021/08/20	23.2	35.21	66	35.22	35.10	-42.8	166,632	-0.03%
2021/08/19	132	35.95	14	36.28	35.30	118	168,766	0.07%	大買/鉅額交易
2021/08/18	24.3	36.08	20.5	36.37	37.00	3.8	169,685	0.00%
2021/08/17	79.3	36.43	21.3	36.85	36.25	58	172,383	0.03%
2021/08/16	8.4	37.78	45.2	37.65	37.65	-36.8	174,555	-0.02%
2021/08/13	7.2	37.85	10.2	37.83	37.75	-3	179,344	0.00%
2021/08/12	11	37.75	146.6	37.85	38.00	-135.6	184,844	-0.07%	大賣/鉅額交易
2021/08/11	27	37.37	37	37.53	37.05	-10	191,226	-0.01%
2021/08/10	24.4	36.91	11	37.01	36.80	13.4	191,021	0.01%
2021/08/09	15	37.01	123.7	36.93	37.45	-108.7	196,274	-0.06%	大賣/鉅額交易
2021/08/06	15	35.78	7.8	35.88	35.85	7.2	201,547	0.00%
2021/08/05	79	36.18	10.4	36.02	36.00	68.6	210,059	0.03%
2021/08/04	21	36.89	4.6	36.84	36.80	16.4	221,136	0.01%
2021/08/03	23	36.61	7	36.90	36.90	16	233,961	0.01%
2021/08/02	5	36.87	29	37.06	37.25	-24	242,971	-0.01%
2021/07/30	9	36.79	40.1	36.88	36.35	-31.1	246,344	-0.01%
2021/07/29	5	35.54	65	36.02	36.30	-60	254,452	-0.02%
2021/07/28	117.1	35.13	98.4	35.30	35.30	18.7	260,353	0.01%	大買/
2021/07/27	111	35.37	7	35.38	35.20	104	265,556	0.04%	大買/鉅額交易
2021/07/26	46	35.97	10	35.99	35.80	36	270,709	0.01%
2021/07/23	7	35.76	19	35.99	36.30	-12	275,589	0.00%
2021/07/22	25.2	35.25	530.5	35.25	35.20	-505.3	277,422	-0.18%	大賣/鉅額交易
2021/07/21	59.5	35.41	25.1	35.41	35.10	34.4	279,934	0.01%
2021/07/20	48.3	36.20	34.2	36.17	36.05	14.1	282,175	0.00%
2021/07/19	47.3	36.34	9.5	36.45	36.60	37.8	284,829	0.01%
2021/07/16	40	36.33	3.4	36.41	36.35	36.6	292,244	0.01%
2021/07/15	34.4	36.41	17	36.75	37.00	17.4	295,608	0.01%
2021/07/14	37.2	36.08	47	36.30	35.90	-9.8	301,447	0.00%
2021/07/13	81.9	36.98	44.1	37.31	36.50	37.8	306,064	0.01%
2021/07/12	58.3	38.17	15	38.98	37.90	43.3	309,296	0.01%
2021/07/09	63.5	37.93	25	37.97	38.05	38.5	312,461	0.01%
2021/07/08	47	38.14	49	38.27	38.75	-2	318,600	0.00%
2021/07/07	95	38.52	45	38.62	38.05	50	319,559	0.02%
2021/07/06	49.2	39.89	39	39.93	39.70	10.2	318,322	0.00%
2021/07/05	83	40.10	134	40.19	39.90	-51	317,842	-0.02%	大賣/
2021/07/02	41.5	39.38	290.7	39.11	38.95	-249.2	317,242	-0.08%	大賣/鉅額交易
2021/07/01	343	40.09	182.7	39.91	39.10	160.3	316,817	0.05%	大買/大賣/鉅額交易
2021/06/30	361.1	39.58	449.8	39.65	39.60	-88.7	310,414	-0.03%	大買/大賣/
2021/06/29	334.3	38.10	355.1	37.99	37.75	-20.8	300,495	-0.01%	大買/大賣/
2021/06/28	222	36.64	296.1	37.02	37.45	-74.1	294,424	-0.03%	大買/大賣/
2021/06/25	44	36.11	69	36.12	35.75	-25	290,148	-0.01%
2021/06/24	93	36.04	116	35.93	35.80	-23	289,062	-0.01%	大賣/
2021/06/23	128.1	36.05	76	35.80	35.40	52.1	287,679	0.02%	大買/
2021/06/22	124	35.97	170.1	36.05	36.15	-46.1	285,044	-0.02%	大買/大賣/
2021/06/21	133	34.32	58	34.52	34.30	75	280,148	0.03%	大買/
2021/06/18	37	35.43	14.6	35.48	35.00	22.4	278,081	0.01%
2021/06/17	78.3	35.59	70	35.72	35.45	8.3	275,908	0.00%
2021/06/16	92.1	36.26	46	36.04	35.50	46.1	274,433	0.02%
2021/06/15	60	35.64	21	35.69	35.85	39	272,484	0.01%
2021/06/11	103	36.18	118	36.40	36.15	-15	270,263	-0.01%	大買/大賣/
2021/06/10	63.6	35.59	179	35.37	36.15	-115.4	268,228	-0.04%	大賣/鉅額交易
2021/06/09	135.4	36.03	70	35.99	36.10	65.4	265,669	0.02%	大買/
2021/06/08	52	37.41	32	37.24	37.20	20	262,412	0.01%
2021/06/07	89.3	37.11	135	37.13	37.30	-45.7	261,789	-0.02%	大賣/
2021/06/04	111	38.45	103.2	38.69	38.05	7.8	259,522	0.00%	大買/大賣/
2021/06/03	412.9	39.22	124	38.94	38.80	288.9	258,118	0.11%	大買/大賣/鉅額交易
2021/06/02	150.2	39.06	374.4	38.80	39.50	-224.2	253,358	-0.09%	大買/大賣/鉅額交易
2021/06/01	73.5	37.07	104.1	36.88	37.35	-30.5	245,349	-0.01%	大賣/
2021/05/31	408	37.98	468.6	38.26	36.95	-60.5	243,104	-0.02%	大買/大賣/
2021/05/28	328	36.72	241.2	36.64	36.55	86.8	236,893	0.04%	大買/大賣/
2021/05/27	106.2	35.09	104.5	35.00	34.60	1.7	230,730	0.00%	大買/大賣/
2021/05/26	86.7	34.17	67.1	34.40	34.85	19.6	228,257	0.01%
2021/05/25	187.3	34.96	127	34.84	34.45	60.3	225,749	0.03%	大買/大賣/
2021/05/24	129	35.64	106.7	35.69	35.50	22.3	222,323	0.01%	大買/大賣/
2021/05/21	213	35.65	344.4	35.78	36.20	-131.4	219,566	-0.06%	大買/大賣/鉅額交易
2021/05/20	285.1	35.92	91	36.42	35.15	194.1	213,451	0.09%	大買/鉅額交易
2021/05/19	230	37.35	537.5	37.70	37.80	-307.6	206,899	-0.15%	大買/大賣/鉅額交易
2021/05/18	13	34.23	66	34.54	34.80	-53	198,585	-0.03%
2021/05/17	89	32.86	151.6	32.43	31.65	-62.6	197,129	-0.03%	大賣/
2021/05/14	272.3	35.12	110.3	35.24	34.85	162	190,893	0.08%	大買/大賣/鉅額交易
2021/05/13	145.1	36.74	123.7	36.30	36.60	21.4	183,571	0.01%	大買/大賣/
2021/05/12	203.4	39.22	182	39.45	38.35	21.4	174,735	0.01%	大買/大賣/
2021/05/11	499.3	44.02	365.2	43.41	42.00	134.1	163,160	0.08%	大買/大賣/鉅額交易
2021/05/10	195.6	43.36	484.1	43.55	45.00	-288.5	150,016	-0.19%	大買/大賣/鉅額交易
2021/05/07	134.2	40.63	202	40.36	41.20	-67.9	140,620	-0.05%	大買/大賣/
2021/05/06	308.1	40.75	438.3	41.09	41.00	-130.2	136,391	-0.10%	大買/大賣/鉅額交易
2021/05/05	88	38.52	272.9	39.06	39.25	-184.9	126,621	-0.15%	大賣/鉅額交易
2021/05/04	97.1	36.49	105.1	36.14	36.25	-8	119,998	-0.01%	大賣/
2021/05/03	136.8	39.59	205.2	39.85	38.55	-68.5	114,087	-0.06%	大買/大賣/
2021/04/29	48	39.59	169.5	39.64	39.30	-121.5	108,516	-0.11%	大賣/鉅額交易
2021/04/28	106	38.19	62.4	38.32	38.20	43.6	103,105	0.04%	大買/
2021/04/27	171	39.37	157.4	39.23	39.10	13.6	100,884	0.01%	大買/大賣/
2021/04/26	184.4	39.48	280.7	39.56	40.00	-96.3	97,370	-0.10%	大買/大賣/
2021/04/23	191.6	38.15	129.1	38.23	38.10	62.5	93,376	0.07%	大買/大賣/
2021/04/22	358.1	40.25	495.1	40.49	38.90	-137.1	89,332	-0.15%	大買/大賣/鉅額交易
2021/04/21	135.2	38.48	162.7	38.62	38.50	-27.5	80,896	-0.03%	大買/大賣/
2021/04/20	724	37.36	189.1	38.24	39.00	534.9	76,893	0.70%	大買/大賣/鉅額交易
2021/04/19	220	37.74	333.5	37.83	38.65	-113.5	70,469	-0.16%	大買/大賣/鉅額交易
2021/04/16	71	34.95	303.4	35.05	35.15	-232.4	64,352	-0.36%	大賣/鉅額交易
2021/04/15	194	33.13	202	33.18	33.00	-8	59,455	-0.01%	大買/大賣/
2021/04/14	119.2	32.26	342.6	32.49	32.95	-223.4	55,086	-0.41%	大買/大賣/鉅額交易
2021/04/13	53.2	30.44	96.4	30.46	30.20	-43.2	48,794	-0.09%
2021/04/12	96	29.41	205.1	29.50	29.60	-109.1	48,382	-0.23%	大賣/鉅額交易
2021/04/09	38.2	27.83	83	27.75	27.95	-44.8	46,327	-0.10%
2021/04/08	56	27.95	153.6	27.95	28.15	-97.6	44,948	-0.22%	大賣/
2021/04/07	22.9	26.52	206.2	26.76	26.90	-183.3	42,611	-0.43%	大賣/鉅額交易
2021/04/06	8	25.85	18	25.87	25.95	-10	40,260	-0.02%
2021/04/01	0	0.00	13.2	25.86	25.80	-13.2	40,097	-0.03%
2021/03/31	0	0.00	26	25.82	25.90	-26	39,947	-0.07%
2021/03/30	21	25.53	14	25.61	25.80	7	39,585	0.02%
2021/03/29	24	25.42	21.2	25.43	25.55	2.8	39,402	0.01%
2021/03/26	14.1	25.07	26	25.01	25.05	-11.9	40,826	-0.03%
2021/03/25	7	24.97	1	25.05	25.00	6	41,695	0.01%
2021/03/24	5	24.95	10	24.90	25.00	-5	42,013	-0.01%
2021/03/23	7	25.11	13	25.10	25.10	-6	42,212	-0.01%
2021/03/22	0	0.00	11	25.10	25.15	-11	42,480	-0.03%
2021/03/19	30.1	25.08	1	25.10	25.10	29.1	43,158	0.07%
2021/03/18	21	25.63	10	25.70	25.45	11	44,172	0.02%
2021/03/17	5	25.58	33	25.59	25.65	-28	44,468	-0.06%
2021/03/16	1.2	25.46	6	25.56	25.50	-4.8	44,736	-0.01%
2021/03/15	1	25.55	13	25.65	25.65	-12	44,645	-0.03%
2021/03/12	2	25.80	28.4	25.80	25.90	-26.4	44,668	-0.06%
2021/03/11	6.4	25.73	14.1	25.79	25.80	-7.7	44,666	-0.02%
2021/03/10	3.2	25.69	12	25.67	25.75	-8.8	44,358	-0.02%
2021/03/09	10	25.55	84.3	25.57	25.70	-74.3	43,890	-0.17%
2021/03/08	20	25.10	12	25.15	25.10	8	42,839	0.02%
2021/03/05	7	25.04	2.8	24.93	24.95	4.2	42,590	0.01%
2021/03/04	45	25.06	71	25.13	25.00	-26	43,371	-0.06%
2021/03/03	0	0.00	4	24.98	25.05	-4	43,077	-0.01%
2021/03/02	12	24.99	6	24.98	24.65	6	42,658	0.01%
2021/02/26	12	24.90	4	24.85	24.75	8	43,040	0.02%
2021/02/25	18.5	25.15	18	25.23	25.30	0.5	42,516	0.00%
2021/02/24	5	25.07	8	25.06	25.05	-3	42,546	-0.01%
2021/02/23	16.5	25.25	78.2	25.20	25.30	-61.7	42,107	-0.15%
2021/02/22	13	24.60	20.3	24.60	24.45	-7.3	41,215	-0.02%
2021/02/19	17	24.35	4.2	24.51	24.60	12.8	41,145	0.03%
2021/02/18	15	24.43	50.8	24.43	24.40	-35.8	41,183	-0.09%
2021/02/17	5	23.91	29.7	23.89	24.00	-24.7	41,006	-0.06%
2021/02/05	11	23.39	0	0.00	23.40	11	40,664	0.03%
2021/02/04	9	23.37	3	23.50	23.20	6	40,971	0.01%
2021/02/03	5.3	23.56	2.5	23.56	23.65	2.8	41,657	0.01%
2021/02/02	1	23.75	7	23.75	23.80	-6	41,591	-0.01%
2021/02/01	2	23.25	2	23.15	23.20	0	41,378	0.00%
2021/01/29	15	23.06	13	23.15	22.95	2	41,230	0.00%
2021/01/28	8	23.31	5	23.25	23.30	3	40,840	0.01%
2021/01/27	16	23.62	1	23.95	23.55	15	40,381	0.04%
2021/01/26	11	23.76	4	23.68	23.70	7	40,242	0.02%
2021/01/25	0	0.00	13.3	23.99	23.95	-13.3	40,005	-0.03%
2021/01/22	11	23.75	6.5	23.42	23.65	4.5	39,966	0.01%
2021/01/21	12.5	23.86	36	23.70	23.60	-23.5	39,764	-0.06%
2021/01/20	101	23.63	20	23.67	23.45	81	39,561	0.20%	大買/
2021/01/19	10	24.39	2	24.30	24.30	8	38,843	0.02%
2021/01/18	45	24.21	19.3	24.26	24.25	25.7	38,668	0.07%
2021/01/15	2	24.90	8	25.06	24.90	-6	38,199	-0.02%
2021/01/14	25	25.29	2	25.25	25.30	23	37,612	0.06%
2021/01/13	2	25.25	10.7	25.44	25.55	-8.7	37,317	-0.02%
2021/01/12	14	25.26	8	25.29	25.30	6	36,889	0.02%
2021/01/11	4.6	25.65	4	25.75	25.90	0.6	36,320	0.00%
2021/01/08	13.5	25.79	33.2	25.85	26.00	-19.7	35,953	-0.05%
2021/01/07	25	25.68	21.3	25.51	25.70	3.7	35,217	0.01%
2021/01/06	56	25.98	27.2	25.99	25.50	28.8	34,533	0.08%
2021/01/05	63.5	25.90	83.1	25.98	26.00	-19.6	32,980	-0.06%
2021/01/04	12.7	24.98	46	25.06	24.95	-33.4	30,159	-0.11%
2020/12/31	3	24.73	16	24.88	24.75	-13	29,624	-0.04%
2020/12/30	25	24.94	68.1	24.98	25.00	-43.1	29,359	-0.15%
2020/12/29	6	24.50	12	24.54	24.65	-6	28,602	-0.02%
2020/12/28	3.8	24.13	5	24.22	24.30	-1.2	28,170	0.00%
2020/12/25	5	24.08	7	24.29	24.20	-2	28,056	-0.01%
2020/12/24	6	24.27	13	24.32	24.35	-7	27,781	-0.03%
2020/12/23	6	24.21	5.3	24.20	24.40	0.7	27,454	0.00%
2020/12/22	47.9	24.96	95.7	25.12	24.50	-47.8	27,142	-0.18%
2020/12/21	19	24.90	53	24.89	24.95	-34	25,565	-0.13%
2020/12/18	1	24.20	11.1	24.21	24.45	-10.1	24,615	-0.04%
2020/12/17	12	24.19	10	24.18	24.40	2	24,236	0.01%
2020/12/16	13.1	24.53	17	24.46	24.40	-3.9	23,865	-0.02%
2020/12/15	38	24.54	21.3	24.63	24.35	16.7	23,610	0.07%
2020/12/14	39.2	24.73	49	24.40	24.65	-9.8	22,740	-0.04%
2020/12/11	4.6	23.97	18.5	23.89	23.95	-13.8	21,317	-0.06%
2020/12/10	19.5	23.78	8	23.67	23.65	11.5	20,885	0.06%
2020/12/09	5.2	23.31	3.3	23.30	23.35	1.9	20,218	0.01%
2020/12/08	9	23.33	13	23.37	23.35	-4	20,030	-0.02%
2020/12/07	14	23.44	3	23.53	23.45	11	19,847	0.06%
2020/12/04	6	23.38	27.9	23.40	23.40	-21.9	19,651	-0.11%
2020/12/03	1	23.25	12	23.34	23.30	-11	19,406	-0.06%
2020/12/02	0	0.00	14.9	23.17	23.30	-14.9	20,404	-0.07%
2020/12/01	2	22.93	15.1	22.99	23.10	-13.1	20,162	-0.06%
2020/11/30	6.2	23.05	17.6	23.28	22.80	-11.4	19,995	-0.06%
2020/11/27	14	23.18	104	23.16	23.15	-90.1	18,928	-0.48%	大賣/
2020/11/26	13	23.06	37.4	23.16	23.10	-24.4	18,492	-0.13%
2020/11/25	34.5	23.01	64.7	22.97	23.05	-30.2	18,399	-0.16%
2020/11/24	7	22.72	3	22.75	22.65	4	17,746	0.02%
2020/11/23	0	0.00	9.9	22.53	22.65	-9.9	17,443	-0.06%
2020/11/20	0	0.00	12.3	21.98	22.00	-12.3	17,026	-0.07%
2020/11/19	0	0.00	31	21.94	22.00	-31	16,859	-0.18%
2020/11/18	5	21.90	35.3	21.97	22.00	-30.3	16,600	-0.18%
2020/11/17	20	21.90	17	21.89	21.95	3	16,340	0.02%
2020/11/16	3.1	21.55	27	21.59	21.60	-23.9	16,113	-0.15%
2020/11/13	8	21.55	17	21.55	21.60	-9	15,839	-0.06%
2020/11/12	0	0.00	18	21.49	21.60	-18	15,773	-0.11%
2020/11/11	15	20.93	76.4	21.30	21.75	-61.4	15,491	-0.40%
2020/11/10	0	0.00	8	20.77	20.80	-8	14,594	-0.05%
2020/11/09	2	20.65	7	20.69	20.70	-5	14,417	-0.03%
2020/11/06	1	20.65	2	20.65	20.70	-1	14,319	-0.01%
2020/11/05	0	0.00	4	20.64	20.70	-4	14,392	-0.03%
2020/11/04	1	20.60	2	20.60	20.65	-1	14,371	-0.01%
2020/11/03	1	20.50	0	0.00	20.60	1	14,480	0.01%
2020/11/02	0	0.00	2	20.43	20.50	-2	14,542	-0.01%
2020/10/30	10.1	20.29	6	20.26	20.30	4.1	14,557	0.03%
2020/10/29	8	20.41	0	0.00	20.40	8	14,346	0.06%
2020/10/28	0	0.00	22	20.70	20.55	-22	14,304	-0.15%
2020/10/27	0	0.00	6.1	20.68	20.70	-6.1	14,307	-0.04%
2020/10/26	2	20.70	55	20.65	20.70	-53	14,314	-0.37%
2020/10/23	3	20.50	17	20.50	20.50	-14	14,272	-0.10%
2020/10/22	0	0.00	2	20.60	20.55	-2	14,417	-0.01%
2020/10/21	16	20.43	0	0.00	20.55	16	14,492	0.11%
2020/10/20	0	0.00	1.3	20.64	20.70	-1.3	14,576	-0.01%
2020/10/19	11	20.68	32	20.62	20.60	-21	14,631	-0.14%
2020/10/16	15	20.48	8	20.48	20.45	7	14,737	0.05%
2020/10/15	6	20.40	5	20.50	20.40	1	15,031	0.01%
2020/10/14	0	0.00	3.2	20.63	20.70	-3.2	14,967	-0.02%
2020/10/13	0.6	20.45	1.1	20.40	20.55	-0.4	14,908	0.00%
2020/10/12	9	20.42	2	20.50	20.50	7	14,960	0.05%
2020/10/08	3	20.65	13	20.64	20.65	-10	14,975	-0.07%
2020/10/07	2	20.70	5	20.75	20.65	-3	15,043	-0.02%
2020/10/06	4	20.71	5	20.74	20.75	-1	15,080	-0.01%
2020/10/05	0	0.00	9	20.59	20.60	-9	15,039	-0.06%
2020/09/30	2	20.70	0.2	20.45	20.45	1.8	15,236	0.01%
2020/09/29	0	0.00	10	20.63	20.60	-10	15,211	-0.07%
2020/09/28	3	20.28	3	20.38	20.45	0	15,115	0.00%
2020/09/25	2	20.15	20	20.15	20.15	-18	15,243	-0.12%
2020/09/24	47	20.06	10.9	20.02	20.00	36.1	15,222	0.24%
2020/09/23	22	20.43	18	20.46	20.55	4	14,914	0.03%
2020/09/22	0	0.00	5	20.70	20.60	-5	14,860	-0.03%
2020/09/21	0	0.00	3.6	20.76	20.70	-3.6	14,815	-0.02%
2020/09/18	2	20.70	1	20.90	20.70	1	14,911	0.01%
2020/09/17	0	0.00	6	20.93	20.90	-6	14,746	-0.04%
2020/09/16	0	0.00	22	20.94	21.00	-22	14,739	-0.15%
2020/09/15	0	0.00	2	20.95	20.95	-2	14,724	-0.01%
2020/09/14	5.1	20.90	7	20.95	20.95	-1.9	14,964	-0.01%
2020/09/11	3	20.87	12	20.93	20.95	-9	15,043	-0.06%
2020/09/10	13	20.81	1	20.90	20.90	12	15,013	0.08%
2020/09/09	2	20.78	30	20.84	21.00	-28	15,017	-0.19%
2020/09/08	4	20.99	11	20.91	20.90	-7	15,019	-0.05%
2020/09/07	8	20.68	33.4	20.89	21.00	-25.4	14,899	-0.17%
2020/09/04	2	20.05	0	0.00	20.00	2	13,899	0.01%
2020/09/03	1	20.10	11.9	20.10	20.15	-10.9	14,032	-0.08%
2020/09/02	9	19.99	0	0.00	20.10	9	14,179	0.06%
2020/09/01	6	20.01	3	20.00	20.00	3	14,396	0.02%
2020/08/31	6	20.00	1.4	20.00	19.90	4.6	14,508	0.03%
2020/08/28	7	19.99	0	0.00	20.00	7	14,600	0.05%
2020/08/27	4	20.03	4	20.00	20.05	0	14,984	0.00%
2020/08/26	9	19.99	0	0.00	20.10	9	15,259	0.06%
2020/08/25	2	20.00	1	20.05	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	5.1	20.03	9	20.09	20.00	-3.9	16,099	-0.02%
2020/08/20	16	19.92	9	20.03	19.80	7	16,117	0.04%
2020/08/17	5	20.25	14	20.30	20.40	-9	16,161	-0.06%
2020/08/14	0	0.00	19	20.17	20.20	-19	16,160	-0.12%
2020/08/13	1	20.15	1	20.15	20.20	0	16,192	0.00%
2020/08/12	2	20.08	27	20.05	20.20	-25	16,315	-0.15%
2020/08/11	0	0.00	4	20.19	20.20	-4	16,326	-0.02%
2020/08/10	5.5	20.00	6	20.05	20.10	-0.5	16,247	0.00%
2020/08/07	8	19.91	12	19.88	19.95	-4	16,363	-0.02%
2020/08/06	13	20.01	11	20.01	20.10	2	16,366	0.01%
2020/08/05	9	19.95	5	19.95	20.00	4	16,394	0.02%
2020/08/04	3	19.78	7.6	19.79	19.85	-4.6	16,526	-0.03%
2020/08/03	10.4	19.72	0	0.00	19.60	10.4	16,629	0.06%
2020/07/31	9	19.84	0	0.00	19.80	9	16,624	0.05%
2020/07/30	8	19.86	0	0.00	19.90	8	16,671	0.05%
2020/07/29	3	19.92	9	19.97	19.90	-6	16,721	-0.04%
2020/07/28	10	19.77	20	19.75	19.90	-10	16,998	-0.06%
2020/07/27	21	20.01	16	20.05	20.00	5	17,336	0.03%
2020/07/24	15	20.25	16.1	20.27	20.15	-1.1	17,451	-0.01%
2020/07/23	0	0.00	14	20.65	20.70	-14	17,324	-0.08%
2020/07/22	56	20.61	12	20.65	20.70	44	17,399	0.25%
2020/07/21	21	20.70	0	0.00	20.60	21	17,273	0.12%
2020/07/20	1	20.80	0	0.00	20.80	1	17,064	0.01%
2020/07/17	1	20.85	5.7	20.90	20.90	-4.7	17,222	-0.03%
2020/07/16	12	20.90	13	20.91	20.90	-1	17,505	-0.01%
2020/07/15	0	0.00	15.1	20.82	20.90	-15.1	17,527	-0.09%
2020/07/14	3	20.67	1	20.65	20.60	2	17,597	0.01%
2020/07/13	0	0.00	3	20.72	20.70	-3	17,830	-0.02%
2020/07/10	10	20.70	0.1	20.70	20.70	9.9	18,001	0.05%
2020/07/09	28	20.79	4	21.05	20.85	24	18,053	0.13%
2020/07/08	3	20.78	1	20.80	20.85	2	17,838	0.01%
2020/07/07	6.3	20.87	1	20.80	20.75	5.3	17,815	0.03%
2020/07/06	1.3	20.93	24	20.89	21.00	-22.7	17,801	-0.13%
2020/07/03	0.1	20.70	2	20.65	20.75	-1.9	17,842	-0.01%
2020/07/02	3.2	20.58	0	0.00	20.55	3.2	17,945	0.02%
2020/07/01	7	20.61	0	20.60	20.60	7	18,191	0.04%
2020/06/30	0	0.00	5	20.60	20.70	-5	18,402	-0.03%
2020/06/29	4.6	20.52	0	0.00	20.55	4.6	18,530	0.02%
2020/06/23	2	20.50	6	20.61	20.75	-4	18,762	-0.02%
2020/06/22	3	20.53	1	20.50	20.55	2	18,823	0.01%
2020/06/19	8	20.58	6	20.75	20.50	2	19,009	0.01%
2020/06/18	19	20.60	0	0.00	20.55	19	18,922	0.10%
2020/06/17	0	0.00	31	20.85	20.95	-31	18,994	-0.16%
2020/06/16	13	20.57	6	20.82	20.80	7	19,673	0.04%
2020/06/15	34	20.41	10	20.50	20.35	24	20,298	0.12%
2020/06/12	5	20.55	20	20.60	20.65	-15	20,543	-0.07%
2020/06/11	13	21.02	1	21.00	20.90	12	21,033	0.06%
2020/06/10	10	21.22	4	21.20	21.20	6	21,215	0.03%
2020/06/09	14	21.30	19	21.29	21.30	-5	22,105	-0.02%
2020/06/08	53	21.05	65.2	21.08	21.20	-12.2	22,332	-0.05%
2020/06/05	20	20.95	3	20.95	21.00	17	22,282	0.08%
2020/06/04	23	20.82	5.2	20.87	20.95	17.8	22,261	0.08%
2020/06/03	10	20.78	15	20.81	20.90	-5	22,329	-0.02%
2020/06/02	19	20.30	6	20.31	20.40	13	22,070	0.06%
2020/06/01	11	19.91	27	20.01	20.10	-16	21,824	-0.07%
2020/05/29	162.1	19.80	1	19.95	19.80	161.1	21,671	0.74%	大買/鉅額交易
2020/05/28	4.5	19.88	25	19.94	19.95	-20.5	21,275	-0.10%
2020/05/27	4	19.90	4.2	19.88	19.90	-0.2	21,237	0.00%
2020/05/26	2	19.90	3.1	19.88	19.90	-1.1	21,309	-0.01%
2020/05/25	6	19.59	6.5	19.66	19.65	-0.5	21,322	0.00%
2020/05/22	35	19.63	0	0.00	19.60	35	21,395	0.16%
2020/05/21	53	19.85	7	19.89	19.90	46	21,351	0.22%
2020/05/20	3	19.83	1	19.85	19.90	2	21,238	0.01%
2020/05/19	0	0.00	4	19.81	19.80	-4	21,158	-0.02%
2020/05/18	1	19.70	17	19.64	19.65	-16	21,021	-0.08%
2020/05/15	9	19.62	0	0.00	19.55	9	20,988	0.04%
2020/05/14	58	19.61	0	0.00	19.55	58	20,929	0.28%
2020/05/13	14	19.60	0.5	19.90	19.85	13.5	20,773	0.07%
2020/05/12	18	19.62	1	19.60	19.60	17	20,666	0.08%
2020/05/11	2	19.85	26.1	19.89	19.85	-24.1	20,479	-0.12%
2020/05/08	14	19.75	3	19.75	19.65	11	20,276	0.05%
2020/05/07	9	19.56	5	19.60	19.55	4	20,222	0.02%
2020/05/06	23	19.60	0	0.00	19.55	23	20,121	0.11%
2020/05/05	8	19.76	17	19.79	19.80	-9	20,058	-0.04%
2020/05/04	25	19.44	2	19.40	19.55	23	19,987	0.12%
2020/04/30	9	19.99	15	19.95	20.00	-6	19,779	-0.03%
2020/04/29	21	19.76	20	19.84	19.85	1	19,476	0.01%
2020/04/28	6	19.51	0	0.00	19.55	6	19,392	0.03%
2020/04/27	6	19.39	11	19.56	19.50	-5	19,817	-0.03%
2020/04/24	4	19.21	1.5	19.23	19.15	2.5	19,611	0.01%
2020/04/23	10	19.06	0.2	19.25	19.15	9.8	19,559	0.05%
2020/04/22	54	18.93	1	19.00	19.15	53	19,431	0.27%
2020/04/21	14	19.21	0	0.00	19.10	14	19,302	0.07%
2020/04/20	10	19.63	8	19.69	19.60	2	19,026	0.01%
2020/04/17	13	19.83	8	19.84	19.75	5	18,952	0.03%
2020/04/16	57	19.76	22	19.81	19.75	35	18,742	0.19%
2020/04/15	5	19.93	1	19.90	20.00	4	18,458	0.02%
2020/04/13	3	19.58	14	19.65	19.55	-11	18,059	-0.06%
2020/04/10	18	19.60	12	19.65	19.70	6	18,024	0.03%
2020/04/09	25	19.52	18.2	19.52	19.50	6.8	18,018	0.04%
2020/04/08	11	19.49	17	19.48	19.55	-6	17,889	-0.03%
2020/04/07	42	19.35	6	19.42	19.30	36	17,812	0.20%
2020/04/06	7.9	19.02	16	19.13	19.25	-8.1	17,823	-0.05%
2020/04/01	76	18.87	0	0.00	18.80	76	17,534	0.43%
2020/03/31	37.9	19.07	6	19.05	18.95	31.9	17,223	0.19%
2020/03/30	10	19.02	0	0.00	19.00	10	16,956	0.06%
2020/03/27	12	19.45	0	0.00	19.40	12	16,707	0.07%
2020/03/26	5	19.39	6	19.50	19.55	-1	16,530	-0.01%
2020/03/25	35	19.35	61	19.31	19.40	-26	16,647	-0.16%
2020/03/24	3	19.32	3	19.40	19.05	0	16,370	0.00%
2020/03/23	14	18.89	0	0.00	18.90	14	16,187	0.09%
2020/03/20	17	19.27	26	19.50	19.80	-9	16,059	-0.06%
2020/03/19	80	18.49	16	18.88	18.60	64	15,358	0.42%
2020/03/18	26	19.44	0	0.00	19.30	26	14,776	0.18%
2020/03/17	44	19.51	40	19.67	19.50	4	14,449	0.03%
2020/03/16	13	20.02	11	20.09	20.00	2	13,826	0.01%
2020/03/13	103	20.00	3.1	19.88	20.20	99.9	13,439	0.74%	大買/
2020/03/12	105	21.47	13	21.76	21.40	92	12,375	0.74%	大買/
2020/03/11	11	22.22	0	0.00	22.35	11	11,961	0.09%
2020/03/10	9	22.28	5	22.35	22.35	4	11,725	0.03%
2020/03/09	120	22.49	5	22.50	22.40	115	11,569	0.99%	大買/鉅額交易
2020/03/06	34	22.89	0	0.00	22.90	34	11,174	0.30%
2020/03/04	2	23.05	8	23.14	23.20	-6	11,010	-0.05%
2020/03/03	6	22.90	0	0.00	23.00	6	10,953	0.05%
2020/03/02	9	22.80	4	22.90	22.90	5	10,887	0.05%
2020/02/27	7	22.87	3.3	22.97	23.00	3.7	11,221	0.03%
2020/02/26	12.1	22.90	0	0.00	22.85	12.1	11,114	0.11%
2020/02/25	8	22.97	0	0.00	22.95	8	10,903	0.07%
2020/02/24	13	23.05	0	0.00	23.00	13	10,874	0.12%
2020/02/21	4	23.24	2	23.25	23.20	2	10,749	0.02%
2020/02/20	12	23.30	0	23.40	23.30	12	10,707	0.11%
2020/02/19	0	0.00	1	23.45	23.50	-1	10,671	-0.01%
2020/02/18	4	23.24	2	23.30	23.45	2	10,670	0.02%
2020/02/17	12	23.33	0	0.00	23.35	12	10,690	0.11%
2020/02/14	1	23.45	0	0.00	23.45	1	10,802	0.01%
2020/02/13	3	23.43	0	0.00	23.40	3	10,797	0.03%
2020/02/12	2.4	23.41	0	0.00	23.45	2.4	10,796	0.02%
2020/02/11	3	23.40	2	23.45	23.45	1	10,841	0.01%
2020/02/10	0	0.00	6	23.31	23.45	-6	10,871	-0.06%
2020/02/06	1	23.35	24	23.45	23.35	-23	10,952	-0.21%
2020/02/05	10.1	23.20	0	0.00	23.25	10.1	10,959	0.09%
2020/02/04	20.5	23.11	2.2	23.19	23.20	18.3	10,965	0.17%
2020/02/03	11	23.05	3	23.00	23.00	8	10,969	0.07%
2020/01/31	18	23.20	2	23.30	23.10	16	10,846	0.15%
2020/01/30	12	23.27	17	23.22	23.00	-5	10,692	-0.05%
2020/01/20	6	24.05	0	0.00	24.05	6	10,165	0.06%
2020/01/17	1	24.00	0	0.00	24.05	1	10,170	0.01%
2020/01/16	0	0.00	14	23.96	24.00	-14	10,237	-0.14%
2020/01/15	0	0.00	13.6	23.96	24.05	-13.6	10,355	-0.13%
2020/01/14	0	0.00	7.7	24.00	24.05	-7.7	10,383	-0.07%
2020/01/13	2	23.95	1.5	23.97	24.00	0.5	10,408	0.00%
2020/01/09	8	23.61	1	23.75	23.75	7	10,491	0.07%
2020/01/08	2.4	23.57	0	0.00	23.55	2.4	10,529	0.02%
2020/01/07	2	23.70	1	23.75	23.70	1	10,506	0.01%
2020/01/06	9.1	23.87	6	23.82	23.80	3.1	10,546	0.03%
2020/01/03	1.1	24.09	1	24.10	24.10	0.1	10,569	0.00%
2020/01/02	11	23.95	0.2	23.90	24.00	10.8	10,504	0.10%
2019/12/31	13	23.98	23	24.08	23.90	-10	10,506	-0.10%
2019/12/30	0	0.00	48	24.01	24.00	-48	10,464	-0.46%
2019/12/27	1	23.85	3	23.87	23.95	-2	10,431	-0.02%
2019/12/26	0	0.00	16.1	23.86	23.90	-16.1	10,447	-0.15%
2019/12/24	3	23.85	2	23.88	23.85	1	10,812	0.01%
2019/12/23	5	23.65	0	0.00	23.90	5	10,870	0.05%
2019/12/20	4	23.80	1	23.75	23.65	3	10,904	0.03%
2019/12/19	1.1	23.75	0	0.00	23.70	1.1	10,685	0.01%
2019/12/18	0	0.00	20.4	23.77	23.90	-20.4	10,752	-0.19%
2019/12/17	3	23.62	8.3	23.66	23.80	-5.3	10,822	-0.05%
2019/12/16	6	23.57	7	23.61	23.50	-1	10,728	-0.01%
2019/12/13	0	0.00	6	23.68	23.70	-6	10,773	-0.06%
2019/12/12	5	23.55	1	23.60	23.45	4	10,737	0.04%
2019/12/11	0.8	23.45	0	0.00	23.50	0.8	10,665	0.01%
2019/12/09	2	23.35	0	0.00	23.40	2	10,814	0.02%
2019/12/06	2	23.40	2	23.30	23.40	0	10,905	0.00%
2019/12/05	16	23.42	0	0.00	23.45	16	10,886	0.15%
2019/12/04	1	23.50	5	23.52	23.60	-4	10,920	-0.04%
2019/12/03	0	0.00	2	23.50	23.55	-2	11,008	-0.02%
2019/12/02	1	23.35	5	23.40	23.40	-4	11,148	-0.04%
2019/11/29	1	23.45	0	0.00	23.40	1	11,182	0.01%
2019/11/28	0	0.00	2.1	23.65	23.70	-2.1	11,172	-0.02%
2019/11/27	1	23.60	1	23.60	23.65	0	11,239	0.00%
2019/11/26	0	0.00	3	23.58	23.55	-3	11,346	-0.03%
2019/11/25	1	23.45	41.5	23.43	23.45	-40.5	10,939	-0.37%
2019/11/22	2	23.30	13.6	23.36	23.45	-11.6	11,323	-0.10%
2019/11/21	1	23.20	0	23.40	23.40	1	11,514	0.01%
2019/11/20	1.6	23.37	1	23.35	23.50	0.6	11,524	0.01%
2019/11/19	1	23.25	1	23.40	23.50	0	11,642	0.00%
2019/11/18	18	23.27	0	0.00	23.45	18	11,723	0.15%
2019/11/15	4	23.30	0	0.00	23.20	4	11,831	0.03%
2019/11/14	7	23.24	2	23.25	23.20	5	11,932	0.04%
2019/11/13	9	23.46	18.6	23.45	23.35	-9.6	12,086	-0.08%
2019/11/12	0	0.00	17	23.79	23.80	-17	12,080	-0.14%
2019/11/11	2	23.60	2	23.68	23.80	0	12,181	0.00%
2019/11/08	0	0.00	7.1	23.75	23.80	-7.1	12,219	-0.06%
2019/11/07	1	23.65	1	23.65	23.75	0	12,289	0.00%
2019/11/06	2	23.75	0	0.00	23.65	2	12,316	0.02%
2019/11/05	2	23.78	3	23.73	23.80	-1	12,484	-0.01%
2019/11/04	10	23.50	12	23.59	23.60	-2	12,458	-0.02%
2019/11/01	12	23.55	11	23.45	23.55	1	12,566	0.01%
2019/10/31	3	23.45	2.2	23.47	23.45	0.8	12,741	0.01%
2019/10/30	2	23.35	18	23.50	23.50	-16	12,806	-0.12%
2019/10/29	23	23.30	0	0.00	23.40	23	12,823	0.18%
2019/10/28	0	0.00	2	23.30	23.35	-2	12,809	-0.02%
2019/10/25	1	23.30	7	23.41	23.45	-6	12,833	-0.05%
2019/10/24	1	23.35	9	23.44	23.50	-8	12,894	-0.06%
2019/10/23	0	0.00	15	23.35	23.40	-15	13,192	-0.11%
2019/10/22	10	23.30	5.2	23.34	23.40	4.8	13,318	0.04%
2019/10/21	2	23.25	1	23.20	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	4.4	23.18	2	23.28	23.25	2.4	13,417	0.02%
2019/10/16	1	23.10	0	0.00	23.20	1	13,284	0.01%
2019/10/15	0	0.00	40.6	23.10	23.20	-40.6	13,239	-0.31%
2019/10/14	0	0.00	4	23.06	23.15	-4	13,301	-0.03%
2019/10/09	3	22.95	2.1	22.95	22.90	0.9	13,266	0.01%
2019/10/08	2	23.10	7.1	23.09	23.05	-5.1	13,235	-0.04%
2019/10/07	12	22.94	0	0.00	22.95	12	13,179	0.09%
2019/10/04	15	22.85	0	0.00	22.85	15	13,171	0.11%
2019/10/03	48	22.89	0	0.00	22.85	48	13,123	0.37%
2019/10/02	9	23.02	8	23.00	22.95	1	12,990	0.01%
2019/10/01	7	22.95	2.1	22.98	23.05	4.9	12,942	0.04%
2019/09/27	3	23.00	2	23.03	23.00	1	12,707	0.01%
2019/09/26	2	23.13	14.6	23.10	23.10	-12.6	12,630	-0.10%
2019/09/25	11	23.06	0	0.00	23.10	11	12,697	0.09%
2019/09/24	7	23.15	5	23.10	23.20	2	12,609	0.02%
2019/09/23	3	23.23	0	0.00	23.15	3	12,599	0.02%
2019/09/20	3	23.20	0	0.00	23.45	3	12,765	0.02%
2019/09/19	3	23.10	0	0.00	23.20	3	12,561	0.02%
2019/09/18	4	23.24	2	23.30	23.20	2	12,587	0.02%
2019/09/17	9	23.36	4	23.33	23.20	5	12,564	0.04%
2019/09/16	1	23.45	0	0.00	23.55	1	12,689	0.01%
2019/09/12	1	23.55	3	23.62	23.50	-2	12,835	-0.02%
2019/09/11	10	23.50	6	23.48	23.50	4	12,980	0.03%
2019/09/10	1	23.30	6	23.30	23.35	-5	12,971	-0.04%
2019/09/09	0	0.00	3	23.22	23.20	-3	12,914	-0.02%
2019/09/05	22	23.06	2	23.05	23.15	20	13,021	0.15%
2019/09/04	2	23.00	7	23.04	23.00	-5	12,955	-0.04%
2019/09/03	17.9	23.12	1.1	23.15	23.00	16.8	12,843	0.13%
2019/09/02	4	23.13	10	23.10	23.20	-6	12,828	-0.05%
2019/08/30	0	0.00	1	23.10	23.15	-1	12,884	-0.01%
2019/08/29	23.5	22.93	0	0.00	22.95	23.5	12,872	0.18%
2019/08/28	20	22.85	0	0.00	23.10	20	12,854	0.16%
2019/08/27	3.1	22.89	1	23.00	22.85	2.1	12,773	0.02%
2019/08/26	7	22.94	1	22.85	22.95	6	12,402	0.05%
2019/08/23	3	23.07	1	23.10	23.15	2	12,373	0.02%
2019/08/22	14	23.03	0.3	23.15	23.15	13.7	12,445	0.11%
2019/08/21	3	23.05	0	0.00	23.05	3	13,992	0.02%
2019/08/20	9	23.05	0	0.00	23.05	9	13,989	0.06%
2019/08/19	14	23.10	6.3	23.09	23.05	7.7	13,908	0.06%
2019/08/16	7	23.08	0	0.00	23.10	7	13,853	0.05%
2019/08/15	7	23.08	1	23.05	23.05	6	13,779	0.04%
2019/08/14	3	23.27	0	0.00	23.20	3	13,920	0.02%
2019/08/13	11	23.30	1	23.30	23.25	10	13,911	0.07%
2019/08/12	25	23.39	5	23.37	23.30	20	14,019	0.14%
2019/08/08	7	23.41	0	0.00	23.40	7	14,175	0.05%
2019/08/07	23	23.42	0	0.00	23.30	23	14,400	0.16%
2019/08/06	6	23.49	2.2	23.51	23.50	3.8	14,661	0.03%
2019/08/05	6	23.47	0	0.00	23.50	6	14,687	0.04%
2019/08/02	43	23.58	3	23.60	23.65	40	14,594	0.27%
2019/08/01	16	23.84	0	24.00	23.80	16	14,550	0.11%
2019/07/31	14	24.05	2	24.05	24.00	12	14,448	0.08%
2019/07/30	5.1	24.13	4	24.13	24.10	1.1	14,440	0.01%
2019/07/29	9	24.20	10	24.10	24.15	-1	14,547	-0.01%
2019/07/26	14	24.10	0	0.00	24.20	14	14,535	0.10%
2019/07/25	18	24.09	8	24.23	24.10	10	14,505	0.07%
2019/07/24	18	24.95	1	25.00	25.00	17	14,326	0.12%
2019/07/23	1	24.95	0	0.00	24.90	1	14,132	0.01%
2019/07/22	3.9	24.94	0	0.00	24.90	3.9	14,026	0.03%
2019/07/19	0	0.00	10	24.95	24.90	-10	13,965	-0.07%
2019/07/18	5	24.70	1	24.70	24.70	4	13,861	0.03%
2019/07/17	5	24.85	0	0.00	24.85	5	13,857	0.04%
2019/07/16	7	24.79	0	0.00	24.85	7	13,779	0.05%
2019/07/15	11	24.73	0	0.00	24.70	11	13,655	0.08%
2019/07/11	0	0.00	13.1	24.90	24.80	-13.1	13,683	-0.10%
2019/07/10	2	24.70	0	0.00	24.85	2	13,770	0.01%
2019/07/09	1.1	24.70	1	24.75	24.65	0.1	13,778	0.00%
2019/07/08	1	24.60	18.5	24.65	24.80	-17.5	13,757	-0.13%
2019/07/05	2	24.63	2	24.68	24.70	0	13,767	0.00%
2019/07/04	7	24.61	0	0.00	24.65	7	13,901	0.05%
2019/07/03	4	24.64	5	24.69	24.70	-1	13,966	-0.01%
2019/07/02	7	24.72	0	0.00	24.60	7	13,975	0.05%
2019/06/28	0	0.00	3.7	24.97	24.95	-3.7	13,995	-0.03%
2019/06/27	2	24.90	15	25.03	24.90	-13	14,032	-0.09%
2019/06/26	0	0.00	2	24.95	24.90	-2	13,918	-0.01%
2019/06/25	0	0.00	4	24.94	25.00	-4	13,937	-0.03%
2019/06/24	0	0.00	2	24.93	25.00	-2	13,859	-0.01%
2019/06/21	0	0.00	4.4	24.93	25.00	-4.4	13,775	-0.03%
2019/06/20	1	24.75	1	25.00	24.80	0	13,502	0.00%
2019/06/19	1	24.95	7.1	24.86	24.95	-6.1	13,299	-0.05%
2019/06/18	2	24.55	3	24.57	24.60	-1	13,071	-0.01%
2019/06/17	2	24.45	0.3	24.50	24.55	1.7	12,981	0.01%
2019/06/14	0	0.00	3	24.60	24.50	-3	12,936	-0.02%
2019/06/13	0	0.00	1	24.50	24.45	-1	12,841	-0.01%
2019/06/12	0	0.00	13.8	24.48	24.55	-13.8	12,971	-0.11%
2019/06/10	4	24.40	1	24.50	24.50	3	13,039	0.02%
2019/06/06	0	0.00	2	24.28	24.35	-2	13,073	-0.02%
2019/06/04	0.9	24.20	0.5	24.20	24.20	0.4	13,046	0.00%
2019/06/03	4	24.14	0	0.00	24.15	4	13,164	0.03%
2019/05/31	1	24.15	6	24.05	24.30	-5	13,341	-0.04%
2019/05/30	3	24.08	2.4	24.12	24.10	0.6	13,450	0.00%
2019/05/29	6	24.25	0	0.00	24.10	6	13,529	0.04%
2019/05/28	2	24.50	17	24.36	24.30	-15	13,551	-0.11%
2019/05/27	1	24.20	0	0.00	24.30	1	12,083	0.01%
2019/05/24	4	24.35	0	0.00	24.40	4	12,096	0.03%
2019/05/23	0	0.00	4	24.31	24.45	-4	12,125	-0.03%
2019/05/22	7	24.33	0	0.00	24.45	7	12,132	0.06%
2019/05/21	4	24.44	3	24.60	24.65	1	12,129	0.01%
2019/05/20	5	24.18	0	0.00	24.20	5	11,940	0.04%
2019/05/17	13	24.09	0	0.00	24.00	13	11,873	0.11%
2019/05/16	3	24.03	0	0.00	24.00	3	11,768	0.03%
2019/05/15	22	24.13	0	0.00	24.00	22	11,656	0.19%
2019/05/14	12	24.17	1	24.15	24.10	11	11,518	0.10%
2019/05/13	2	24.50	2	24.50	24.45	0	11,229	0.00%
2019/05/10	3	24.65	2	24.77	24.55	1	11,347	0.01%
2019/05/09	14	24.81	0	0.00	24.70	14	11,508	0.12%
2019/05/07	2	25.00	2	25.10	25.10	0	11,414	0.00%
2019/05/06	2	24.88	1	24.80	25.00	1	11,607	0.01%
2019/05/03	1	25.00	2	25.05	25.10	-1	11,565	-0.01%
2019/05/02	1	24.90	0	0.00	24.90	1	11,588	0.01%
2019/04/30	8	24.90	0	0.00	24.95	8	11,626	0.07%
2019/04/26	1	25.00	1	25.05	25.10	0	11,687	0.00%
2019/04/25	1	25.05	0.1	25.00	25.00	0.9	11,761	0.01%
2019/04/24	1	25.05	1	25.05	25.10	0	11,798	0.00%
2019/04/19	4	25.20	2	25.20	25.20	2	12,358	0.02%
2019/04/18	0	0.00	1	25.05	25.10	-1	12,581	-0.01%
2019/04/17	2	25.20	5.1	25.21	25.25	-3.1	12,962	-0.02%
2019/04/16	0	0.00	6	25.20	25.20	-6	13,024	-0.05%
2019/04/15	2	25.10	0	0.00	25.05	2	13,145	0.02%
2019/04/12	2	25.10	0	0.00	25.20	2	13,221	0.02%
2019/04/11	3	25.08	0	0.00	25.05	3	13,233	0.02%
2019/04/10	3	25.20	6	25.20	25.25	-3	13,263	-0.02%
2019/04/09	6	25.00	5	25.04	25.10	1	13,266	0.01%
2019/04/08	2	25.03	0	0.00	25.10	2	13,319	0.02%
2019/04/03	0	0.00	0.3	25.00	25.00	-0.3	13,244	0.00%
2019/04/02	6.1	24.94	0	0.00	24.90	6.1	13,375	0.05%
2019/04/01	2	25.15	3.4	25.15	25.00	-1.4	13,234	-0.01%
2019/03/29	1	25.05	1	25.30	25.30	0	13,053	0.00%
2019/03/28	2	24.95	0.3	25.00	25.00	1.7	13,059	0.01%
2019/03/26	22	24.95	1.1	25.00	25.00	20.9	13,204	0.16%
2019/03/25	4	24.80	4	24.93	24.85	0	13,264	0.00%
2019/03/22	0	0.00	0	25.00	25.00	0	13,279	0.00%
2019/03/21	1	25.00	1	25.00	25.00	0	13,325	0.00%
2019/03/20	0	0.00	1	24.95	25.05	-1	13,529	-0.01%
2019/03/19	1	24.90	0	0.00	24.85	1	13,675	0.01%
2019/03/15	0	0.00	20	24.95	25.05	-20	13,706	-0.15%
2019/03/14	12	24.77	0	0.00	24.75	12	13,559	0.09%
2019/03/12	0	0.00	3.4	25.01	25.10	-3.4	13,619	-0.02%
2019/03/11	9	24.74	0	0.00	24.70	9	13,845	0.07%
2019/03/08	8	24.79	0	0.00	24.75	8	13,833	0.06%
2019/03/07	8	24.90	0	0.00	24.95	8	14,144	0.06%
2019/03/06	14	25.10	0	0.00	25.15	14	14,054	0.10%
2019/03/05	1	25.20	0	0.00	25.40	1	14,086	0.01%
2019/03/04	0	0.00	1.2	25.46	25.35	-1.2	14,212	-0.01%
2019/02/27	2	25.45	7	25.41	25.50	-5	14,199	-0.04%
2019/02/26	0	0.00	2	25.40	25.50	-2	14,093	-0.01%
2019/02/25	0	0.00	6	25.35	25.30	-6	13,895	-0.04%
2019/02/22	1	25.20	3.6	25.21	25.25	-2.6	13,888	-0.02%
2019/02/21	0	0.00	5.2	25.13	25.25	-5.2	13,834	-0.04%
2019/02/20	0	0.00	2.1	25.19	25.20	-2.1	13,861	-0.01%
2019/02/19	3	25.03	0	0.00	25.00	3	13,870	0.02%
2019/02/18	1	25.15	2	25.10	25.15	-1	13,953	-0.01%
2019/02/15	2	25.20	3	25.27	25.20	-1	14,131	-0.01%
2019/02/14	7	25.39	2	25.40	25.20	5	14,201	0.04%
2019/02/13	0	0.00	4.3	25.45	25.50	-4.3	14,135	-0.03%
2019/02/12	0	0.00	20	25.40	25.45	-20	14,021	-0.14%
2019/02/11	7	25.46	13	25.39	25.25	-6	13,978	-0.04%
2019/01/30	0	0.00	9	25.39	25.45	-9	13,914	-0.06%
2019/01/29	2	25.15	0	0.00	25.35	2	13,765	0.01%
2019/01/28	1	25.35	1.3	25.32	25.35	-0.3	13,811	0.00%
2019/01/25	0	0.00	8	25.28	25.35	-8	13,917	-0.06%
2019/01/24	0	0.00	6	25.02	25.10	-6	13,742	-0.04%
2019/01/23	2	25.00	2	25.00	25.05	0	13,915	0.00%
2019/01/22	0	0.00	2	25.00	25.05	-2	14,070	-0.01%
2019/01/21	0	0.00	15	25.00	25.05	-15	14,024	-0.11%
2019/01/18	3	25.00	7	25.00	25.00	-4	14,007	-0.03%
2019/01/17	0	0.00	16	24.95	25.00	-16	14,079	-0.11%
2019/01/16	1	24.90	1	25.00	24.95	0	14,393	0.00%
2019/01/15	0	0.00	6	24.97	25.00	-6	14,467	-0.04%
2019/01/14	1	24.90	2	24.90	24.90	-1	14,258	-0.01%
2019/01/11	0	0.00	14	24.87	24.90	-14	14,314	-0.10%
2019/01/10	0	0.00	1	24.90	24.90	-1	14,253	-0.01%
2019/01/09	0	0.00	67	24.82	24.95	-67	14,168	-0.47%
2019/01/07	26	24.40	33	24.44	24.45	-7	14,206	-0.05%
2019/01/04	0	0.00	5	24.10	24.20	-5	14,380	-0.03%
2019/01/03	1.5	24.03	3	24.12	24.15	-1.5	15,220	-0.01%
2019/01/02	0	0.00	1	23.95	24.00	-1	15,526	-0.01%
2018/12/28	0	0.00	3	24.22	24.25	-3	15,614	-0.02%
2018/12/27	0	0.00	6.2	23.92	23.95	-6.2	15,728	-0.04%
2018/12/26	11	23.80	1	23.80	23.80	10	15,745	0.06%
2018/12/25	6	23.78	0	0.00	23.80	6	15,970	0.04%
2018/12/24	5	24.03	3	24.13	24.15	2	16,006	0.01%
2018/12/21	0	0.00	1	24.30	24.20	-1	16,676	-0.01%
2018/12/20	1	24.05	1	24.30	24.30	0	16,677	0.00%
2018/12/19	9	24.09	7	24.21	24.30	2	16,861	0.01%
2018/12/18	264	24.00	0	0.00	24.05	264	16,938	1.56%	大買/鉅額交易
2018/12/17	0	0.00	1.2	24.09	24.05	-1.2	17,173	-0.01%
2018/12/14	5	24.00	0	0.00	24.15	5	17,267	0.03%
2018/12/13	0	0.00	12	24.33	24.30	-12	17,334	-0.07%
2018/12/12	0	0.00	3	24.18	24.35	-3	17,364	-0.02%
2018/12/11	2	23.85	69.5	23.90	23.95	-67.5	17,231	-0.39%
2018/12/10	6	23.80	0	0.00	23.80	6	17,241	0.03%
2018/12/07	11	24.00	273	23.90	23.90	-262	17,418	-1.50%	大賣/鉅額交易
2018/12/05	1	24.20	0	0.00	24.25	1	17,589	0.01%
2018/12/04	6	24.18	8	24.28	24.45	-2	17,615	-0.01%
2018/11/30	4	24.10	3	24.03	24.00	1	17,538	0.01%
2018/11/28	6	23.58	1	23.65	23.85	5	17,175	0.03%
2018/11/27	33	23.67	0	23.80	23.65	33	17,067	0.19%
2018/11/26	8	23.86	1	24.00	23.95	7	16,983	0.04%
2018/11/23	10	23.92	3	23.95	23.85	7	16,869	0.04%
2018/11/22	11	24.00	0	0.00	24.05	11	16,945	0.06%
2018/11/21	2.3	24.06	0	0.00	24.05	2.3	17,109	0.01%
2018/11/20	28	24.25	0	0.00	24.25	28	17,085	0.16%
2018/11/19	0	0.00	33	24.55	24.50	-33	17,164	-0.19%
2018/11/14	30	24.10	30	24.10	24.10	0	17,803	0.00%
2018/11/13	1	24.05	0	0.00	24.25	1	17,761	0.01%
2018/11/12	0.5	24.25	0	0.00	24.25	0.5	17,710	0.00%
2018/11/09	26	24.25	0	0.00	24.25	26	17,871	0.15%
2018/11/08	0	0.00	13	24.63	24.70	-13	18,425	-0.07%
2018/11/07	1	24.50	28	24.50	24.50	-27	18,640	-0.14%
2018/11/06	10	24.20	10	24.35	24.35	0	18,561	0.00%
2018/11/05	4	24.00	5	24.25	24.35	-1	18,497	-0.01%
2018/11/02	4	23.93	3.1	24.01	24.15	0.9	18,420	0.00%
2018/10/31	13	24.08	3	24.13	24.40	10	18,356	0.05%
2018/10/30	0	0.00	1	24.10	24.15	-1	18,183	-0.01%
2018/10/29	10	23.60	1	23.80	23.75	9	18,013	0.05%
2018/10/26	1	23.60	0	0.00	23.65	1	18,157	0.01%
2018/10/25	13	23.49	1	23.60	23.75	12	18,193	0.07%
2018/10/24	33	23.72	0	0.00	23.70	33	18,250	0.18%
2018/10/23	10	24.05	10	24.10	24.15	0	18,150	0.00%
2018/10/22	51	24.13	50	24.15	24.15	1	18,345	0.01%
2018/10/19	1	24.05	1	24.10	24.30	0	19,115	0.00%
2018/10/18	1	24.15	4	24.25	24.25	-3	19,532	-0.02%
2018/10/17	42	24.32	11	24.17	24.15	31	20,042	0.15%
2018/10/16	27	24.18	47	24.38	24.45	-20	20,047	-0.10%
2018/10/15	102	24.19	10	24.05	24.05	92	19,874	0.46%	大買/
2018/10/12	24	24.21	13	24.42	24.50	11	19,699	0.06%
2018/10/11	13	24.34	1	24.20	24.20	12	19,466	0.06%
2018/10/09	1	25.45	39	25.45	25.35	-38	18,594	-0.20%
2018/10/08	0	0.00	1	25.30	25.25	-1	18,261	-0.01%
2018/10/05	1	25.10	2	25.05	25.10	-1	18,143	-0.01%
2018/10/04	31	25.11	11	25.40	25.40	20	17,992	0.11%
2018/10/03	4	25.43	2	25.48	25.45	2	17,849	0.01%
2018/10/02	1	25.15	7	25.25	25.20	-6	17,636	-0.03%
2018/10/01	1	25.50	3	25.50	25.50	-2	17,469	-0.01%
2018/09/28	0	0.00	16	25.50	25.50	-16	17,346	-0.09%
2018/09/27	0	0.00	24	25.40	25.45	-24	16,943	-0.14%
2018/09/26	0	0.00	47	25.50	25.45	-47	16,810	-0.28%
2018/09/25	42	25.21	3	25.35	25.35	39	16,673	0.23%
2018/09/21	0	0.00	7	25.20	25.25	-7	16,545	-0.04%
2018/09/20	0	0.00	43.1	24.94	25.00	-43.1	16,361	-0.26%
2018/09/19	2	25.00	6	25.02	25.10	-4	16,357	-0.02%
2018/09/18	3	24.90	20	25.02	25.00	-17	16,396	-0.10%
2018/09/17	0	0.00	5.3	24.54	24.50	-5.3	16,171	-0.03%
2018/09/14	4.1	24.50	0	0.00	24.45	4.1	16,245	0.03%
2018/09/13	0	0.00	54	24.41	24.45	-54	16,259	-0.33%
2018/09/12	21	24.44	0	0.00	24.30	21	16,122	0.13%
2018/09/10	6	24.64	0	24.60	24.60	6	16,129	0.04%
2018/09/07	5.1	24.65	0	0.00	24.70	5.1	16,402	0.03%
2018/09/06	3	24.68	0	0.00	24.80	3	16,464	0.02%
2018/09/05	11	24.79	1	24.70	24.65	10	16,381	0.06%
2018/09/04	20	24.90	0.2	24.90	24.95	19.8	16,351	0.12%
2018/09/03	1	24.80	0.1	24.85	24.85	0.9	16,381	0.01%
2018/08/31	2	25.00	1.1	25.10	25.15	0.9	16,311	0.01%
2018/08/30	5	25.30	0	0.00	25.25	5	16,306	0.03%
2018/08/29	0	0.00	1.1	25.35	25.45	-1.1	16,325	-0.01%
2018/08/28	0	0.00	3	25.42	25.50	-3	16,458	-0.02%
2018/08/27	0	0.00	3	25.20	25.30	-3	16,795	-0.02%
2018/08/24	0	0.00	11	25.39	25.25	-11	17,001	-0.06%
2018/08/23	1	25.45	35	25.49	25.50	-34	17,559	-0.19%
2018/08/22	6	25.32	67.1	25.30	25.30	-61.1	17,578	-0.35%
2018/08/21	0	0.00	27	25.00	25.00	-27	17,100	-0.16%
2018/08/20	0	0.00	21	24.90	24.95	-21	16,914	-0.12%
2018/08/17	11	24.82	31.1	24.92	24.65	-20.1	16,776	-0.12%
2018/08/16	0	0.00	11.1	24.98	24.90	-11.1	16,711	-0.07%
2018/08/15	8	24.96	18	24.92	24.75	-10	16,584	-0.06%
2018/08/14	3	24.93	20	24.92	24.95	-17	16,044	-0.11%
2018/08/13	0	0.00	5.5	24.45	24.35	-5.5	15,698	-0.04%
2018/08/10	1	24.55	20	24.55	24.55	-19	15,559	-0.12%
2018/08/09	0	0.00	2	24.88	24.85	-2	15,519	-0.01%
2018/08/08	0.3	24.80	4.2	24.87	24.95	-4	15,462	-0.03%
2018/08/07	0	0.00	2	24.90	24.90	-2	15,356	-0.01%
2018/08/06	16	24.70	2	24.90	24.90	14	15,283	0.09%
2018/08/03	0	0.00	1	24.75	24.75	-1	15,211	-0.01%
2018/08/02	2	24.70	8	24.80	24.65	-6	15,227	-0.04%
2018/08/01	0	0.00	17.2	24.89	24.95	-17.2	15,059	-0.11%
2018/07/31	1	24.85	30	24.87	25.00	-29	14,917	-0.19%
2018/07/30	0	0.00	42	24.76	24.80	-42	14,675	-0.29%
2018/07/27	0	0.00	16	24.64	24.65	-16	14,454	-0.11%
2018/07/26	10.2	24.06	10	24.64	24.65	0.2	14,269	0.00%
2018/07/25	3	24.80	44	24.84	24.80	-41	13,646	-0.30%
2018/07/24	6	24.45	44.9	24.69	24.75	-38.9	13,215	-0.29%
2018/07/23	0	0.00	3	24.22	24.25	-3	12,709	-0.02%
2018/07/20	1	24.20	7	24.19	24.25	-6	12,691	-0.05%
2018/07/19	0	0.00	7	24.20	24.20	-7	12,702	-0.06%
2018/07/17	0	0.00	5	23.98	24.00	-5	12,655	-0.04%
2018/07/16	0	0.00	2	23.95	23.90	-2	12,680	-0.02%
2018/07/13	0	0.00	6	23.89	23.90	-6	12,783	-0.05%
2018/07/12	0	0.00	1	23.80	23.80	-1	12,811	-0.01%
2018/07/11	20	23.60	1	23.60	23.70	19	12,832	0.15%
2018/07/09	0	0.00	7	23.59	23.60	-7	12,876	-0.05%
2018/07/06	0	0.00	24	23.50	23.50	-24	12,956	-0.19%
2018/07/05	0	0.00	9	23.40	23.45	-9	13,002	-0.07%
2018/07/03	1	23.40	3.2	23.25	23.25	-2.2	13,391	-0.02%
2018/07/02	1	23.40	0	0.00	23.25	1	13,425	0.01%
2018/06/29	2	23.25	3	23.43	23.70	-1	13,367	-0.01%
2018/06/28	1	23.20	0	0.00	23.25	1	13,245	0.01%
2018/06/27	10	23.27	0	0.00	23.25	10	13,223	0.08%
2018/06/26	3	23.40	0	0.00	23.40	3	13,269	0.02%
2018/06/25	7	23.49	0	0.00	23.40	7	13,264	0.05%
2018/06/22	1	23.60	0	0.00	23.70	1	13,210	0.01%
2018/06/21	1	23.60	0	0.00	23.65	1	13,257	0.01%
2018/06/20	0	0.00	1.3	23.80	23.80	-1.3	13,457	-0.01%
2018/06/19	3.8	23.42	0	0.00	23.40	3.8	13,396	0.03%
2018/06/15	3	23.68	0	0.00	23.65	3	13,211	0.02%
2018/06/14	5	23.73	3	23.78	23.70	2	12,912	0.02%
2018/06/13	0.7	24.05	6	24.09	24.05	-5.3	12,729	-0.04%
2018/06/12	24	24.12	5	24.05	24.15	19	13,129	0.14%
2018/06/11	6	24.03	5.2	24.10	24.10	0.8	13,066	0.01%
2018/06/08	6	24.23	10.2	24.20	24.40	-4.2	13,066	-0.03%
2018/06/07	0	0.00	13	24.37	24.40	-13	13,272	-0.10%
2018/06/06	0	0.00	8	24.24	24.25	-8	13,178	-0.06%
2018/06/05	2	24.20	5	24.28	24.30	-3	13,165	-0.02%
2018/06/04	2.5	24.10	45	23.98	24.20	-42.5	13,052	-0.33%
2018/06/01	0	0.00	33	23.66	23.75	-33	12,778	-0.26%
2018/05/31	6	23.30	6	23.26	23.60	0	12,562	0.00%
2018/05/30	8.1	23.21	12.7	23.25	23.20	-4.6	12,337	-0.04%
2018/05/29	0	0.00	2	23.40	23.40	-2	12,372	-0.02%
2018/05/28	1	23.40	3	23.43	23.40	-2	12,633	-0.02%
2018/05/25	10	23.30	0	0.00	23.35	10	12,812	0.08%
2018/05/24	2	23.30	0	0.00	23.25	2	12,910	0.02%
2018/05/23	2.1	23.30	0	0.00	23.20	2.1	13,186	0.02%
2018/05/22	8.9	23.36	0	0.00	23.30	8.9	13,363	0.07%
2018/05/18	0	0.00	0	23.40	23.40	0	13,892	0.00%
2018/05/17	1	23.45	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	1	23.40	0	0.00	23.35	1	14,759	0.01%
2018/05/14	5	23.55	2	23.55	23.50	3	15,330	0.02%
2018/05/11	1.6	23.50	35	23.47	23.55	-33.4	15,526	-0.22%
2018/05/10	1	23.45	1	23.45	23.45	0	15,555	0.00%
2018/05/09	2.1	23.35	5	23.45	23.45	-2.9	15,548	-0.02%
2018/05/08	5	23.28	2	23.33	23.40	3	15,676	0.02%
2018/05/07	1	23.20	7.1	23.30	23.25	-6.1	15,800	-0.04%
2018/05/04	0	0.00	3	23.23	23.25	-3	15,907	-0.02%
2018/05/03	16	23.43	0	0.00	23.25	16	15,970	0.10%
2018/05/02	13	23.77	11.1	23.72	23.65	1.9	16,037	0.01%
2018/04/27	8.1	23.35	0	0.00	23.40	8.1	15,873	0.05%
2018/04/26	2	23.30	0	0.00	23.35	2	15,951	0.01%
2018/04/25	26	23.30	0	0.00	23.40	26	15,937	0.16%
2018/04/24	2	23.40	0	0.00	23.30	2	16,006	0.01%
2018/04/23	33	23.41	5	23.52	23.60	28	16,067	0.17%
2018/04/20	1	23.60	1	23.65	23.65	0	16,060	0.00%
2018/04/19	0	0.00	2	23.68	23.70	-2	16,118	-0.01%
2018/04/18	0.8	23.45	1	23.35	23.40	-0.2	16,275	0.00%
2018/04/17	19	23.34	5	23.30	23.30	14	16,402	0.09%
2018/04/16	3	23.52	5	23.41	23.45	-2	16,610	-0.01%
2018/04/13	9	23.48	0	0.00	23.45	9	16,896	0.05%
2018/04/12	0	0.00	1	23.50	23.60	-1	17,352	-0.01%
2018/04/11	2	23.68	5	23.59	23.60	-3	17,553	-0.02%
2018/04/10	8.5	23.60	1	23.60	23.75	7.5	17,768	0.04%
2018/04/09	13	23.59	1	23.65	23.80	12	17,899	0.07%
2018/04/03	21	23.36	0	0.00	23.35	21	17,720	0.12%
2018/04/02	6	23.49	11	23.53	23.50	-5	17,670	-0.03%
2018/03/31	2	23.50	0.1	23.55	23.45	1.9	17,721	0.01%
2018/03/30	6	23.45	0	0.00	23.50	6	17,898	0.03%
2018/03/29	34	23.24	18.6	23.21	23.20	15.4	17,851	0.09%
2018/03/28	12	23.44	5	23.40	23.40	7	17,584	0.04%
2018/03/27	1	23.50	0	0.00	23.55	1	17,637	0.01%
2018/03/26	5	23.33	6.1	23.40	23.45	-1.1	17,596	-0.01%
2018/03/23	35	23.48	7	23.53	23.50	28	17,539	0.16%
2018/03/22	3	23.80	20.2	23.85	23.85	-17.2	17,424	-0.10%
2018/03/21	15	23.79	0	0.00	23.75	15	17,370	0.09%
2018/03/20	3	23.77	2.1	23.80	23.75	0.9	17,601	0.01%
2018/03/19	4	23.75	3.4	23.77	23.90	0.6	17,683	0.00%
2018/03/16	2	23.73	2	23.70	23.70	0	17,796	0.00%
2018/03/15	5	23.82	1	23.85	23.75	4	17,447	0.02%
2018/03/14	1	23.80	0	0.00	23.85	1	17,442	0.01%
2018/03/13	3	23.65	3.1	23.72	23.85	-0.1	17,434	0.00%
2018/03/12	5	23.70	13.5	23.71	23.70	-8.5	17,215	-0.05%
2018/03/09	24	23.53	6.2	23.55	23.60	17.8	17,252	0.10%
2018/03/08	11	23.50	0	0.00	23.50	11	17,209	0.06%
2018/03/07	3	23.57	0	0.00	23.50	3	17,120	0.02%
2018/03/06	8	23.73	4	23.65	23.70	4	16,947	0.02%
2018/03/05	20	23.64	0	0.00	23.60	20	17,210	0.12%
2018/03/02	23	23.98	0	0.00	23.95	23	16,891	0.14%
2018/03/01	1	24.15	24	24.30	24.40	-23	16,605	-0.14%
2018/02/27	16	24.19	0.1	24.20	24.10	15.9	16,290	0.10%
2018/02/26	10	24.27	0	0.00	24.20	10	16,060	0.06%
2018/02/23	0	0.00	14.5	24.43	24.50	-14.5	15,938	-0.09%
2018/02/22	1	24.15	1	24.25	24.30	0	15,768	0.00%
2018/02/21	2	23.88	1.5	24.13	24.50	0.5	15,556	0.00%
2018/02/12	26	23.73	0	0.00	23.65	26	15,225	0.17%
2018/02/09	12	23.70	12	23.62	23.75	0	15,056	0.00%
2018/02/08	13	23.77	0	0.00	23.75	13	14,842	0.09%
2018/02/07	12	23.82	0	0.00	23.60	12	14,770	0.08%
2018/02/06	24	23.63	17	23.87	23.60	7	14,412	0.05%
2018/02/05	23	24.48	2.2	24.56	24.50	20.8	13,818	0.15%
2018/02/02	2	24.80	2	24.80	24.80	0	13,589	0.00%
2018/02/01	3	24.90	3	24.90	24.85	0	13,554	0.00%
2018/01/31	4	24.95	0	0.00	24.90	4	13,507	0.03%
2018/01/30	0	0.00	1	25.20	24.90	-1	13,336	-0.01%
2018/01/29	0	0.00	27.2	25.09	25.15	-27.2	13,171	-0.21%
2018/01/24	21	24.82	0	0.00	25.00	21	12,803	0.16%
2018/01/23	0	0.00	2	24.95	25.00	-2	12,763	-0.02%
2018/01/22	0	0.00	32	25.00	25.05	-32	12,770	-0.25%
2018/01/19	3	25.07	0	0.00	25.10	3	12,628	0.02%
2018/01/18	2.8	25.09	3	25.22	25.15	-0.2	12,544	0.00%
2018/01/17	1	25.10	13	25.20	25.15	-12	12,405	-0.10%
2018/01/16	1	25.15	2	25.15	25.20	-1	12,241	-0.01%
2018/01/15	1	25.10	2	25.05	25.10	-1	12,149	-0.01%
2018/01/12	0	0.00	4	25.39	25.35	-4	12,011	-0.03%
2018/01/11	1	25.30	1	25.30	25.30	0	11,740	0.00%
2018/01/10	3	25.30	7	25.30	25.30	-4	11,594	-0.03%
2018/01/09	1	25.25	3	25.10	25.25	-2	11,310	-0.02%
2018/01/08	12	25.23	24	25.23	25.25	-12	11,124	-0.11%
2018/01/05	6	24.96	9.4	24.90	24.95	-3.4	10,659	-0.03%
2018/01/04	2	24.83	3	24.95	24.80	-1	10,430	-0.01%
2018/01/03	0	0.00	18.3	24.85	24.90	-18.3	10,285	-0.18%
2018/01/02	1	24.65	24	24.69	24.70	-23	9,954	-0.23%