中鋼 (2002)-華南永昌-基隆券商分點個股進出

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
22.10
漲跌
▲0.05
漲幅
+0.23%
成交量
7,544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(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中鋼 (2002)籌碼相關－華南永昌-基隆券商分點個股進出

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

華南永昌-基隆券商分點個股進出
華南永昌-基隆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
2024/11/22	2	22.25	5	22.28	22.10	-3	24,466	-0.01%
2024/11/21	12	22.08	0.5	22.10	22.05	11.5	24,478	0.05%
2024/11/20	1	22.10	8	22.29	22.30	-7	24,592	-0.03%
2024/11/19	4	22.31	11	22.37	22.35	-7	24,593	-0.03%
2024/11/18	0	0.00	11	22.30	22.45	-11	24,658	-0.04%
2024/11/15	53	22.10	5	22.20	22.05	48	24,873	0.19%
2024/11/14	118	22.16	0	0.00	22.25	118	25,002	0.47%	大買/鉅額交易
2024/11/13	5	22.31	1	22.45	22.45	4	25,290	0.02%
2024/11/12	291.1	22.45	0	0.00	22.30	291.1	25,805	1.13%	大買/鉅額交易
2024/11/11	3	22.93	2	23.10	23.20	1	25,493	0.00%
2024/11/08	0	0.00	5.5	23.28	23.25	-5.5	25,462	-0.02%
2024/11/07	3	23.22	15	23.32	23.15	-12	25,731	-0.05%
2024/11/06	2	23.00	24	22.85	23.10	-22	25,544	-0.09%
2024/11/05	1	22.75	16.5	22.84	22.90	-15.5	25,543	-0.06%
2024/11/04	2	22.60	5.5	22.75	22.70	-3.5	26,036	-0.01%
2024/11/01	4	22.50	1.2	22.48	22.70	2.8	26,717	0.01%
2024/10/30	6	22.43	3	22.43	22.50	3	26,626	0.01%
2024/10/29	26	22.53	1	22.40	22.60	25	26,654	0.09%
2024/10/28	4	22.64	1.6	22.73	22.75	2.4	26,694	0.01%
2024/10/25	3	22.45	12	22.48	22.55	-9	26,804	-0.03%
2024/10/24	152	22.35	10	22.26	22.25	142	26,874	0.53%	大買/鉅額交易
2024/10/23	12	22.40	2	22.33	22.30	10	27,323	0.04%
2024/10/22	11	22.39	2	22.35	22.40	9	27,432	0.03%
2024/10/21	19	22.68	8	22.73	22.60	11	27,599	0.04%
2024/10/18	2	22.80	221	22.87	22.95	-219	27,653	-0.79%	大賣/鉅額交易
2024/10/17	6.4	22.53	3	22.53	22.45	3.4	27,700	0.01%
2024/10/16	8	22.48	3.8	22.37	22.15	4.2	27,611	0.02%
2024/10/15	54	22.25	1.1	22.31	22.35	52.9	27,507	0.19%
2024/10/14	56	22.45	0.7	22.40	22.35	55.3	27,429	0.20%
2024/10/11	107	22.75	4.4	22.72	22.70	102.6	27,485	0.37%	大買/鉅額交易
2024/10/09	33.3	23.01	175	22.75	22.70	-141.7	27,634	-0.51%	大賣/鉅額交易
2024/10/08	3.1	23.80	38.5	23.73	23.70	-35.5	27,432	-0.13%
2024/10/07	9.4	23.74	14	23.73	23.80	-4.7	26,949	-0.02%
2024/10/04	0	23.60	106.1	23.71	23.70	-106.1	26,499	-0.40%	大賣/鉅額交易
2024/10/01	12	23.29	22.1	23.30	23.35	-10.1	25,472	-0.04%
2024/09/30	19	23.28	44.1	23.40	23.15	-25.1	25,370	-0.10%
2024/09/27	202.4	23.03	85.6	22.97	23.10	116.7	24,303	0.48%	大買/鉅額交易
2024/09/26	2	21.85	3.5	21.83	21.75	-1.5	23,112	-0.01%
2024/09/25	5.6	21.84	22	21.56	21.85	-16.4	23,053	-0.07%
2024/09/24	7.5	21.16	2	21.08	21.30	5.5	22,731	0.02%
2024/09/23	0	0.00	12.2	21.20	21.25	-12.2	22,814	-0.05%
2024/09/20	3	21.18	7.2	21.27	21.15	-4.2	23,212	-0.02%
2024/09/19	2.8	21.25	14	21.26	21.30	-11.2	22,407	-0.05%
2024/09/18	1	21.50	8.6	21.56	21.60	-7.6	22,463	-0.03%
2024/09/16	6	21.13	19.9	21.30	21.40	-13.9	23,348	-0.06%
2024/09/13	38	20.96	45.5	20.64	21.05	-7.5	23,460	-0.03%
2024/09/12	5	20.52	2	20.59	20.65	3	23,543	0.01%
2024/09/11	24.1	20.19	6.7	20.25	20.20	17.4	23,559	0.07%
2024/09/10	7	20.41	2.8	20.50	20.40	4.3	23,380	0.02%
2024/09/09	24.5	20.58	1.3	20.54	20.55	23.2	23,487	0.10%
2024/09/06	22	20.94	1.4	20.98	21.05	20.7	23,560	0.09%
2024/09/05	25.3	21.10	67.3	21.14	21.10	-42	23,635	-0.18%
2024/09/04	58.4	21.18	19.2	21.22	21.20	39.2	24,124	0.16%
2024/09/03	16.1	21.95	2	22.05	21.90	14.1	23,823	0.06%
2024/09/02	8	22.21	0	0.00	22.10	8	23,987	0.03%
2024/08/30	0	0.00	6	22.37	22.25	-6	24,273	-0.02%
2024/08/29	2	22.23	10	22.25	22.30	-8	24,221	-0.03%
2024/08/28	0	22.35	4	22.35	22.35	-4	24,472	-0.02%
2024/08/27	7	22.24	53	22.25	22.40	-46	25,318	-0.18%
2024/08/26	0.5	22.30	6	22.29	22.35	-5.6	25,617	-0.02%
2024/08/23	3	22.15	0.2	22.15	22.15	2.8	26,030	0.01%
2024/08/22	5	22.34	6	22.22	22.30	-1	26,224	0.00%
2024/08/21	0.3	22.05	2	22.03	21.95	-1.7	26,560	-0.01%
2024/08/20	7	21.94	6.7	21.95	21.95	0.3	26,813	0.00%
2024/08/19	51	22.01	4.9	22.08	22.00	46.1	27,256	0.17%
2024/08/16	66.1	22.26	2.6	22.29	22.30	63.5	27,498	0.23%
2024/08/15	29.1	22.39	1	23.00	22.30	28.1	27,289	0.10%
2024/08/14	39.3	22.95	10.1	22.90	22.70	29.2	27,141	0.11%
2024/08/13	3.3	22.11	5	22.18	22.10	-1.7	26,556	-0.01%
2024/08/12	12.4	22.30	61	22.42	22.25	-48.6	26,913	-0.18%
2024/08/09	4	22.35	6	22.43	22.30	-2	27,033	-0.01%
2024/08/08	16.1	22.06	2	22.13	22.10	14.1	26,735	0.05%
2024/08/07	8	22.26	6.1	22.34	22.30	1.9	26,724	0.01%
2024/08/06	15	21.79	16	21.96	22.10	-1	26,574	0.00%
2024/08/05	26.2	21.97	22.3	22.00	21.95	3.9	26,095	0.02%
2024/08/02	17	22.96	3	23.00	23.00	14	25,629	0.05%
2024/08/01	1	23.15	11.2	23.20	23.15	-10.2	25,433	-0.04%
2024/07/31	3	23.13	8	23.13	23.20	-5	25,449	-0.02%
2024/07/30	13.1	22.96	2	23.00	23.10	11.1	25,532	0.04%
2024/07/29	21.5	22.90	26.3	22.89	22.90	-4.8	25,433	-0.02%
2024/07/26	29.5	22.87	0	23.00	22.90	29.5	25,570	0.12%
2024/07/23	2	23.15	2.2	23.18	23.15	-0.2	25,346	0.00%
2024/07/22	16	23.06	10	23.13	23.10	6	25,325	0.02%
2024/07/19	21	23.20	10	23.19	23.35	11	25,081	0.04%
2024/07/18	11	23.50	2	23.48	23.50	9	24,908	0.04%
2024/07/17	1	23.30	3	23.35	23.35	-2	24,757	-0.01%
2024/07/16	20.7	23.17	7	23.21	23.10	13.7	24,911	0.05%
2024/07/15	14.2	23.26	10	23.30	23.40	4.2	25,196	0.02%
2024/07/12	20.1	23.17	2.1	23.15	23.10	18	25,468	0.07%
2024/07/11	4.1	23.03	9.4	23.01	23.05	-5.2	25,540	-0.02%
2024/07/10	30.9	23.08	4	23.05	23.05	26.9	25,617	0.10%
2024/07/09	1.6	23.25	11	23.20	23.20	-9.4	25,670	-0.04%
2024/07/08	0	0.00	12.1	23.40	23.50	-12.1	25,820	-0.05%
2024/07/05	15	23.50	2	23.53	23.55	13	26,036	0.05%
2024/07/04	15	23.42	28	23.41	23.50	-13	26,608	-0.05%
2024/07/03	6.2	23.08	21	23.05	23.10	-14.9	28,092	-0.05%
2024/07/02	37.3	23.02	6.2	23.06	23.00	31.1	28,571	0.11%
2024/07/01	5.3	23.10	1	23.05	23.05	4.3	29,012	0.01%
2024/06/28	17	23.11	2.2	23.10	23.10	14.8	29,125	0.05%
2024/06/27	18	23.03	48	23.06	23.05	-30	28,944	-0.10%
2024/06/26	53.4	23.14	21	23.18	23.05	32.4	28,715	0.11%
2024/06/25	7.4	23.28	0	0.00	23.30	7.4	28,236	0.03%
2024/06/24	24.2	23.44	10.5	23.55	23.40	13.7	28,032	0.05%
2024/06/21	36.1	23.72	8.4	23.65	23.60	27.7	27,922	0.10%
2024/06/20	19.1	23.67	9.9	23.64	23.70	9.2	26,929	0.03%
2024/06/19	12.6	23.49	4.3	23.48	23.50	8.3	26,735	0.03%
2024/06/18	3.1	23.39	3	23.40	23.40	0.1	26,662	0.00%
2024/06/17	2	23.45	0.6	23.50	23.45	1.4	26,699	0.01%
2024/06/14	12.6	23.26	10	23.27	23.25	2.6	26,750	0.01%
2024/06/13	26.3	23.33	0	0.00	23.30	26.3	26,786	0.10%
2024/06/12	24.5	23.36	0	0.00	23.30	24.5	26,796	0.09%
2024/06/11	33.9	23.47	1	23.40	23.35	32.9	26,722	0.12%
2024/06/07	18.1	23.63	2	23.68	23.70	16.1	26,389	0.06%
2024/06/06	5.2	23.59	12	23.59	23.50	-6.8	26,157	-0.03%
2024/06/05	43.1	23.59	0	0.00	23.55	43.1	25,865	0.17%
2024/06/04	26.3	23.65	0	0.00	23.60	26.3	25,876	0.10%
2024/06/03	10.1	23.78	17.2	23.80	23.80	-7.1	25,801	-0.03%
2024/05/31	21.1	23.81	4.5	23.77	23.75	16.6	25,771	0.06%
2024/05/30	25.2	23.87	6	23.85	23.85	19.2	25,130	0.08%
2024/05/29	24	24.01	5	24.00	23.95	19	25,086	0.08%
2024/05/28	11	24.20	3	24.25	24.20	8	24,969	0.03%
2024/05/27	81	23.98	6	23.95	23.90	75	25,149	0.30%
2024/05/24	17.1	24.05	3.4	24.06	24.00	13.6	24,931	0.05%
2024/05/23	18.1	24.22	27.3	24.20	24.15	-9.1	24,638	-0.04%
2024/05/22	78.5	24.68	5	24.63	24.60	73.5	24,097	0.31%
2024/05/21	9	24.93	0.6	25.10	24.90	8.4	23,503	0.04%
2024/05/20	1.7	25.23	17	25.19	25.25	-15.3	23,399	-0.07%
2024/05/17	5.1	25.10	4.1	25.07	25.05	1	23,172	0.00%
2024/05/16	1	25.00	22	25.10	25.15	-21	23,279	-0.09%
2024/05/15	5.1	24.87	9.8	24.99	24.75	-4.8	22,889	-0.02%
2024/05/14	4	25.03	22.1	25.06	25.00	-18.1	22,969	-0.08%
2024/05/13	0.1	24.80	8	24.84	24.85	-7.9	22,959	-0.03%
2024/05/10	18.1	24.63	2	24.75	24.80	16.1	22,880	0.07%
2024/05/09	2.4	24.80	4.4	24.73	24.60	-1.9	22,874	-0.01%
2024/05/08	20.7	24.69	0	0.00	24.75	20.7	22,990	0.09%
2024/05/07	1	24.90	10	25.15	24.90	-9	22,825	-0.04%
2024/05/06	3	25.03	3	25.02	25.10	0	22,774	0.00%
2024/05/03	12	25.06	4.4	25.18	24.95	7.6	22,734	0.03%
2024/05/02	0.1	24.95	4	24.95	24.95	-3.9	22,550	-0.02%
2024/04/30	1	25.00	9	24.97	24.85	-8	22,573	-0.04%
2024/04/29	6.1	24.96	14	24.93	25.00	-7.9	22,531	-0.04%
2024/04/26	5.2	24.60	0	24.60	24.55	5.2	22,361	0.02%
2024/04/25	3.5	24.54	1	24.60	24.55	2.5	22,522	0.01%
2024/04/24	5	24.77	2	24.80	24.75	3	22,584	0.01%
2024/04/23	9	24.78	3.1	24.92	24.85	6	22,958	0.03%
2024/04/22	6	24.76	5	24.72	24.70	1	23,079	0.00%
2024/04/19	21.1	24.51	1	24.50	24.45	20.1	22,843	0.09%
2024/04/18	18	24.77	8	24.74	24.80	10	22,443	0.04%
2024/04/17	21	24.36	3	24.45	24.45	18	22,124	0.08%
2024/04/16	13	24.26	2	24.30	24.25	11	21,924	0.05%
2024/04/15	18	24.76	12	24.74	24.55	6	21,955	0.03%
2024/04/12	13.2	24.88	2	24.90	24.85	11.2	21,603	0.05%
2024/04/11	4.3	25.30	22	25.31	25.30	-17.7	21,411	-0.08%
2024/04/10	32.5	25.82	36.5	25.81	25.60	-4	21,174	-0.02%
2024/04/09	45.1	25.78	101.9	25.78	26.05	-56.7	20,756	-0.27%	大賣/
2024/04/08	6	24.80	27	24.79	25.00	-21	19,149	-0.11%
2024/04/03	50.1	24.60	7.1	24.63	24.65	43	18,646	0.23%
2024/04/02	1	24.10	26.1	24.16	24.30	-25.1	18,076	-0.14%
2024/04/01	1	24.00	1	24.00	24.00	0	18,022	0.00%
2024/03/29	7	23.90	14	23.94	23.90	-7	18,075	-0.04%
2024/03/28	12.1	23.89	0.6	23.95	23.80	11.5	18,183	0.06%
2024/03/27	6.1	23.93	0	0.00	23.90	6.1	18,448	0.03%
2024/03/26	11	23.90	7	23.90	24.00	4	18,659	0.02%
2024/03/25	12	23.79	2	23.83	23.85	10	19,003	0.05%
2024/03/22	13.6	23.84	12	23.91	23.95	1.6	19,488	0.01%
2024/03/21	7	23.84	21.8	23.81	23.85	-14.8	20,422	-0.07%
2024/03/20	29.3	23.59	30	23.56	23.50	-0.7	21,978	0.00%
2024/03/19	25	23.64	21.8	23.61	23.65	3.2	22,295	0.01%
2024/03/18	48.1	23.73	14	23.69	23.70	34.1	22,698	0.15%
2024/03/15	12	23.92	6	23.90	23.85	6	22,887	0.03%
2024/03/14	4.1	24.01	5	24.00	24.05	-0.9	23,135	0.00%
2024/03/13	17.1	23.89	6.2	23.89	23.95	10.9	23,130	0.05%
2024/03/12	5	24.12	2	24.13	24.15	3	22,921	0.01%
2024/03/11	6	24.02	5.3	24.05	24.05	0.8	23,083	0.00%
2024/03/08	18	23.96	27	23.97	24.10	-8.9	23,355	-0.04%
2024/03/07	28	23.93	4	23.93	23.95	24	23,599	0.10%
2024/03/06	20.8	24.11	5.1	24.07	24.05	15.6	24,137	0.06%
2024/03/05	24.2	24.10	17.4	24.13	24.05	6.8	25,743	0.03%
2024/03/04	14.6	24.14	9.1	24.16	24.20	5.5	26,527	0.02%
2024/03/01	20.2	24.37	112	24.40	24.45	-91.9	27,266	-0.34%	大賣/
2024/02/29	28.5	24.59	2	24.58	24.60	26.5	27,983	0.09%
2024/02/27	7.5	24.72	5	24.75	24.65	2.5	28,695	0.01%
2024/02/26	20.2	24.90	1	24.90	24.90	19.2	29,191	0.07%
2024/02/23	17	25.08	17.6	25.12	25.00	-0.5	29,768	0.00%
2024/02/22	5	25.20	1	25.15	25.15	4	30,494	0.01%
2024/02/21	1	25.20	4	25.20	25.25	-3	30,630	-0.01%
2024/02/20	4	25.25	2.2	25.25	25.30	1.8	30,797	0.01%
2024/02/19	1	25.25	6	25.33	25.40	-5	31,056	-0.02%
2024/02/16	2	24.80	7	24.85	24.90	-5	31,421	-0.02%
2024/02/15	46.1	24.67	0	0.00	24.60	46.1	31,562	0.15%
2024/02/05	16.1	24.92	10	24.95	24.85	6.1	31,422	0.02%
2024/02/02	12	25.10	0	0.00	25.15	12	31,452	0.04%
2024/01/31	1	24.95	3	25.00	25.15	-2	31,838	-0.01%
2024/01/30	5	25.11	7	25.10	25.05	-2	31,894	-0.01%
2024/01/29	11	25.52	7	25.46	25.45	4	32,286	0.01%
2024/01/26	15	25.00	15	25.24	25.25	0	32,375	0.00%
2024/01/25	4	25.04	0	0.00	25.10	4	32,373	0.01%
2024/01/24	6	25.07	7	25.15	25.15	-1	32,398	0.00%
2024/01/23	13.2	24.77	0	0.00	24.80	13.2	32,402	0.04%
2024/01/22	8.8	24.76	0	0.00	24.75	8.8	32,302	0.03%
2024/01/19	24.3	24.66	29	24.62	24.65	-4.7	32,342	-0.01%
2024/01/18	19.1	24.91	10	24.95	24.80	9.1	32,343	0.03%
2024/01/17	45.2	25.01	2	25.08	24.80	43.2	32,692	0.13%
2024/01/16	45.3	25.44	22	25.45	25.20	23.3	32,521	0.07%
2024/01/15	1	25.95	19.4	25.85	25.80	-18.4	32,397	-0.06%
2024/01/12	1	25.85	7	25.84	25.80	-6	32,977	-0.02%
2024/01/11	14	25.83	3.5	25.80	25.80	10.5	33,234	0.03%
2024/01/10	7	25.82	1	25.85	25.85	6	34,221	0.02%
2024/01/09	14.2	26.14	12	26.04	26.00	2.2	34,423	0.01%
2024/01/08	1	26.55	20	26.58	26.50	-19	34,277	-0.06%
2024/01/05	3	26.63	2	26.70	26.70	1	34,359	0.00%
2024/01/04	0.2	26.63	0	0.00	26.70	0.2	34,474	0.00%
2024/01/03	22.2	26.66	1	26.60	26.70	21.2	34,778	0.06%
2024/01/02	1	27.00	16	26.90	27.00	-15	34,674	-0.04%
2023/12/29	1	26.85	4	26.98	27.00	-3	34,911	-0.01%
2023/12/28	0	0.00	15.4	26.90	27.00	-15.4	35,276	-0.04%
2023/12/27	3.1	26.90	5	26.86	26.90	-1.9	35,434	-0.01%
2023/12/26	8	26.81	6.5	26.80	26.90	1.5	35,611	0.00%
2023/12/25	2.3	26.78	20	26.80	26.85	-17.7	36,045	-0.05%
2023/12/22	22.1	26.62	18	26.60	26.75	4.1	36,644	0.01%
2023/12/21	10.5	26.46	4	26.56	26.60	6.5	36,500	0.02%
2023/12/20	23.7	26.58	10.6	26.61	26.55	13.1	36,266	0.04%
2023/12/19	7.5	26.59	7.3	26.57	26.65	0.3	35,930	0.00%
2023/12/18	40.3	26.62	32.3	26.68	26.65	8	35,758	0.02%
2023/12/15	70.9	26.07	67.9	26.15	26.45	3	34,745	0.01%
2023/12/14	19	25.27	16.2	25.44	25.40	2.8	33,085	0.01%
2023/12/13	78.1	25.07	1	25.20	25.15	77.1	32,610	0.24%
2023/12/12	26.2	25.42	0	0.00	25.45	26.2	32,687	0.08%
2023/12/11	27	25.67	0	0.00	25.70	27	32,312	0.08%
2023/12/08	15	25.91	3.2	25.94	26.10	11.8	31,727	0.04%
2023/12/07	25	26.06	5	26.10	26.05	20	31,646	0.06%
2023/12/06	4	26.03	20	26.07	26.25	-16	31,648	-0.05%
2023/12/05	1.6	26.02	2	26.03	26.10	-0.4	31,527	0.00%
2023/12/04	1	25.85	13.4	25.80	26.05	-12.4	31,330	-0.04%
2023/12/01	4	25.90	4.9	25.88	26.00	-0.9	30,872	0.00%
2023/11/30	40	25.92	11	26.18	26.20	29	30,075	0.10%
2023/11/29	12.1	25.91	20.2	26.17	26.20	-8.1	28,343	-0.03%
2023/11/28	15	26.11	54	26.12	26.10	-39	27,448	-0.14%
2023/11/27	2	25.80	6	25.78	26.15	-4	26,911	-0.01%
2023/11/24	17	25.37	19	25.82	25.90	-2	26,050	-0.01%
2023/11/22	35.6	25.39	15.3	25.33	25.80	20.3	24,680	0.08%
2023/11/21	8.1	25.64	15.4	25.56	25.70	-7.3	24,330	-0.03%
2023/11/20	24	25.25	8	25.26	25.30	16	23,784	0.07%
2023/11/17	3	25.05	6.5	25.24	25.20	-3.4	23,897	-0.01%
2023/11/16	11	25.33	17	25.25	25.20	-6	23,902	-0.03%
2023/11/15	7	24.75	7	24.82	24.95	0	23,694	0.00%
2023/11/14	13	24.35	12.3	24.37	24.55	0.7	23,488	0.00%
2023/11/13	2	24.48	1	24.60	24.50	1	23,736	0.00%
2023/11/10	5	24.49	4	24.56	24.65	1	23,935	0.00%
2023/11/09	6	24.44	15	24.50	24.55	-9	23,952	-0.04%
2023/11/08	3	24.52	8	24.52	24.60	-5	24,099	-0.02%
2023/11/07	19	24.54	1.2	24.59	24.80	17.8	24,043	0.07%
2023/11/06	38	25.17	6	25.07	25.00	32	24,007	0.13%
2023/11/03	12	24.65	6.1	24.57	24.55	5.9	23,732	0.02%
2023/11/02	3	24.30	1	24.30	24.25	2	23,784	0.01%
2023/11/01	0	0.00	2	24.10	24.05	-2	23,862	-0.01%
2023/10/31	1	24.10	30	24.10	24.15	-29	23,946	-0.12%
2023/10/30	0	0.00	5	24.11	24.10	-5	24,425	-0.02%
2023/10/27	24	24.03	2	24.15	24.00	22	24,546	0.09%
2023/10/26	15	24.12	6	24.19	24.05	9	24,855	0.04%
2023/10/25	7.2	23.98	12	24.16	24.40	-4.8	24,877	-0.02%
2023/10/24	19	23.59	5	23.55	23.60	14	24,831	0.06%
2023/10/23	11	23.84	4	23.81	23.80	7	24,893	0.03%
2023/10/20	81	24.05	20	23.91	23.90	61	24,917	0.24%
2023/10/19	22.5	24.35	4	24.35	24.50	18.5	24,651	0.08%
2023/10/18	142	24.34	4	24.51	24.85	138	24,631	0.56%	大買/鉅額交易
2023/10/17	14	24.48	2	24.53	24.75	12	23,878	0.05%
2023/10/16	6	24.43	25	24.71	24.75	-19	23,809	-0.08%
2023/10/13	30.3	24.82	2	24.85	24.85	28.3	23,802	0.12%
2023/10/12	19.1	24.65	0	0.00	24.85	19.1	23,787	0.08%
2023/10/11	12	24.50	1	24.50	24.60	11	23,649	0.05%
2023/10/06	36	24.59	1	24.55	24.65	35	23,291	0.15%
2023/10/05	33	24.49	12.1	24.51	24.55	20.9	23,213	0.09%
2023/10/04	27.2	24.25	57.8	24.27	24.25	-30.7	22,864	-0.13%
2023/10/03	37.2	24.93	6	24.95	24.85	31.2	22,390	0.14%
2023/10/02	15.5	25.05	30	25.04	25.25	-14.5	22,231	-0.07%
2023/09/28	32.3	25.09	82.3	25.13	25.25	-50	22,362	-0.22%
2023/09/27	59.4	25.44	18	25.47	25.45	41.4	21,904	0.19%
2023/09/26	12.1	26.03	4	26.05	26.05	8.1	21,314	0.04%
2023/09/25	34	26.17	15	26.15	26.20	19	21,227	0.09%
2023/09/22	91	26.17	31.3	26.20	26.20	59.7	21,466	0.28%
2023/09/21	64.5	26.16	0	0.00	26.15	64.5	21,461	0.30%
2023/09/20	18	26.53	2.1	26.54	26.50	15.9	21,129	0.08%
2023/09/19	43.4	26.59	60	26.58	26.50	-16.6	21,163	-0.08%
2023/09/18	93	26.75	43	26.75	26.75	50	21,342	0.23%
2023/09/15	22.2	26.53	0	0.00	26.60	22.2	21,363	0.10%
2023/09/14	0.5	26.70	8	26.40	26.60	-7.5	20,796	-0.04%
2023/09/13	7	26.32	0	0.00	26.35	7	20,744	0.03%
2023/09/12	13	26.31	0.7	26.43	26.30	12.3	20,930	0.06%
2023/09/11	32.4	26.26	5	26.25	26.25	27.4	20,867	0.13%
2023/09/08	20.1	26.35	0	0.00	26.35	20.1	20,807	0.10%
2023/09/07	17	26.54	0.1	26.65	26.50	16.9	20,793	0.08%
2023/09/06	18	26.93	0	0.00	26.80	18	20,656	0.09%
2023/09/05	1	27.00	1	27.00	27.10	0	20,611	0.00%
2023/09/04	3.1	27.10	4	27.03	27.05	-1	20,597	0.00%
2023/09/01	4.2	26.78	7.2	26.67	26.70	-3	20,572	-0.01%
2023/08/31	7	26.55	6.4	26.64	26.50	0.6	20,563	0.00%
2023/08/30	17	26.51	15.1	26.52	26.55	1.9	20,161	0.01%
2023/08/29	38.1	26.22	5.1	26.15	26.40	33	20,104	0.16%
2023/08/28	5.1	26.39	10.7	26.55	26.50	-5.6	19,863	-0.03%
2023/08/25	35.2	26.29	0	0.00	26.30	35.2	20,604	0.17%
2023/08/24	20	26.53	10	26.55	26.50	10	20,759	0.05%
2023/08/23	36	26.57	4.7	26.59	26.60	31.3	20,872	0.15%
2023/08/22	22.1	26.84	0.4	26.90	26.70	21.6	20,883	0.10%
2023/08/21	6	27.16	0	0.00	27.10	6	20,951	0.03%
2023/08/18	9	27.02	22.1	26.90	27.20	-13.1	21,018	-0.06%
2023/08/17	37	26.43	6	26.61	26.60	31	20,864	0.15%
2023/08/16	29.6	26.90	30	26.95	26.85	-0.4	20,669	0.00%
2023/08/15	65	27.40	43	27.10	27.10	22	20,450	0.11%
2023/08/14	43	27.29	10	27.20	27.20	33	20,375	0.16%
2023/08/11	20	27.76	5	27.93	27.65	15	20,288	0.07%
2023/08/10	45	27.89	7	27.85	27.90	38	20,157	0.19%
2023/08/09	33.2	28.01	4	27.95	28.15	29.2	19,964	0.15%
2023/08/08	3.5	28.25	2	28.15	28.25	1.5	19,821	0.01%
2023/08/07	0.9	28.35	1	28.25	28.50	-0.1	19,652	0.00%
2023/08/04	4.1	28.13	12	28.13	28.30	-7.9	19,542	-0.04%
2023/08/02	48.1	27.96	2	28.05	28.00	46.1	19,568	0.24%
2023/08/01	11	28.10	1	28.00	28.15	10	19,103	0.05%
2023/07/31	32	27.99	16.2	28.01	27.95	15.8	19,064	0.08%
2023/07/28	33.5	28.18	2.6	28.21	28.20	31	18,801	0.16%
2023/07/27	24	28.39	0	0.00	28.45	24	18,612	0.13%
2023/07/26	8.4	28.35	0	0.00	28.55	8.4	18,339	0.05%
2023/07/25	13	29.47	33.7	29.42	29.35	-20.7	18,191	-0.11%
2023/07/24	16.8	29.34	19	29.31	29.40	-2.2	18,423	-0.01%
2023/07/21	4	29.15	0	0.00	29.25	4	18,479	0.02%
2023/07/20	2.2	29.33	1	29.45	29.45	1.2	18,429	0.01%
2023/07/19	4	29.16	4	29.20	29.30	0	18,152	0.00%
2023/07/18	37.5	29.24	9	29.26	29.20	28.5	18,075	0.16%
2023/07/17	5	29.15	12.2	29.16	29.30	-7.2	17,943	-0.04%
2023/07/14	0	0.00	6	29.16	29.15	-6	18,019	-0.03%
2023/07/13	1	29.05	18.3	29.14	29.05	-17.3	17,990	-0.10%
2023/07/12	4	28.84	3.5	28.89	28.85	0.5	18,231	0.00%
2023/07/11	4	28.86	0.1	28.95	28.85	3.9	18,450	0.02%
2023/07/10	8.6	28.80	1.3	28.82	28.70	7.3	18,897	0.04%
2023/07/07	14	28.63	1	28.65	28.65	13	19,088	0.07%
2023/07/06	84.4	29.05	2	28.98	28.95	82.4	19,032	0.43%
2023/07/05	8.3	29.52	2	29.53	29.50	6.3	18,642	0.03%
2023/07/04	5.1	29.60	4.6	29.60	29.55	0.5	18,571	0.00%
2023/07/03	8	29.41	3	29.70	29.80	5	18,535	0.03%
2023/06/30	9.6	29.49	10	29.45	29.40	-0.4	18,572	0.00%
2023/06/29	11.4	29.60	6.3	29.70	29.65	5.1	18,275	0.03%
2023/06/28	2	29.70	0	0.00	29.70	2	18,157	0.01%
2023/06/27	3	29.70	6	29.75	29.75	-3	18,219	-0.02%
2023/06/26	9	29.66	1	29.80	29.60	8	18,273	0.04%
2023/06/21	1	29.75	4	29.68	29.65	-3	18,157	-0.02%
2023/06/20	3	29.85	0	0.00	29.75	3	18,113	0.02%
2023/06/19	0	0.00	1.3	29.88	29.85	-1.3	18,084	-0.01%
2023/06/16	6	29.69	15.1	29.74	29.75	-9.1	18,049	-0.05%
2023/06/15	12	29.60	6	29.70	29.65	6	17,898	0.03%
2023/06/14	0.1	29.80	4	29.83	29.65	-3.9	18,448	-0.02%
2023/06/13	12.2	29.60	12	29.60	29.60	0.2	18,504	0.00%
2023/06/12	14.1	29.74	4	29.71	29.65	10.1	18,590	0.05%
2023/06/09	7	29.74	4	29.83	29.75	3	18,691	0.02%
2023/06/08	5.1	29.75	2	29.80	29.75	3.1	18,830	0.02%
2023/06/07	2.3	29.86	12	29.91	29.90	-9.7	18,996	-0.05%
2023/06/06	2.7	29.74	9	29.87	29.90	-6.3	19,059	-0.03%
2023/06/05	14.3	29.73	46	29.66	29.60	-31.7	19,128	-0.17%
2023/06/02	3	29.37	7	29.34	29.40	-4	19,154	-0.02%
2023/06/01	7	29.16	1	29.20	29.10	6	19,112	0.03%
2023/05/31	6	29.23	6	29.30	29.00	0	19,040	0.00%
2023/05/30	35	29.03	40	29.05	29.00	-5	18,395	-0.03%
2023/05/29	56.7	29.32	3	29.30	29.05	53.7	18,552	0.29%
2023/05/26	30.5	29.35	3.2	29.35	29.20	27.4	18,590	0.15%
2023/05/25	8	29.53	2	29.67	29.40	6	18,417	0.03%
2023/05/24	1	29.70	2	29.95	29.95	-1	18,202	-0.01%
2023/05/23	3	29.97	2.1	29.97	29.90	1	18,389	0.01%
2023/05/22	0.1	29.80	11	29.83	30.00	-10.9	18,345	-0.06%
2023/05/19	34.1	29.68	47	29.66	29.60	-12.9	18,103	-0.07%
2023/05/18	15	29.60	10	29.71	29.70	5	18,078	0.03%
2023/05/17	5	29.15	12.1	29.46	29.60	-7.1	18,061	-0.04%
2023/05/16	2	29.23	6	29.25	29.20	-4	17,856	-0.02%
2023/05/15	13	29.00	7	29.04	29.15	6	17,817	0.03%
2023/05/12	6	29.19	7	29.25	29.00	-1	17,776	-0.01%
2023/05/11	6	29.19	7	29.25	29.15	-1	17,699	-0.01%
2023/05/10	1	29.30	5	29.29	29.35	-4	17,751	-0.02%
2023/05/09	1	29.10	2	29.23	29.35	-1	17,807	-0.01%
2023/05/08	1.1	29.30	10	29.27	29.30	-8.9	17,776	-0.05%
2023/05/05	19	29.00	5	29.10	29.10	14	17,797	0.08%
2023/05/04	7.1	29.04	2	29.10	29.10	5.1	17,883	0.03%
2023/05/03	61	29.10	0	0.00	29.15	61	17,938	0.34%
2023/05/02	2	29.28	22	29.25	29.30	-20	18,221	-0.11%
2023/04/28	4	29.04	1	29.20	29.10	3	18,833	0.02%
2023/04/27	29	28.90	2	28.90	28.90	27	18,787	0.14%
2023/04/26	15	29.27	13	29.46	29.30	2	18,472	0.01%
2023/04/25	6.1	29.91	3	29.90	29.75	3.1	18,392	0.02%
2023/04/24	6	30.03	3	30.05	30.05	3	18,492	0.02%
2023/04/21	3	30.22	2	30.43	30.15	1	18,533	0.01%
2023/04/20	16	30.31	6	30.40	30.45	10	18,599	0.05%
2023/04/19	13	30.51	52.2	30.46	30.45	-39.2	19,090	-0.21%
2023/04/18	55	30.70	14	30.65	30.70	41	18,913	0.22%
2023/04/17	22	30.77	1	31.05	30.75	21	18,886	0.11%
2023/04/14	13.1	31.06	5	31.08	31.10	8.1	18,795	0.04%
2023/04/13	35.1	31.41	8	31.40	31.45	27.1	18,821	0.14%
2023/04/12	1.1	31.00	8.8	31.04	31.10	-7.7	18,533	-0.04%
2023/04/11	3	30.95	25	30.80	30.90	-22	18,691	-0.12%
2023/04/10	0	31.00	0.1	30.95	30.90	0	18,960	0.00%
2023/04/07	1.1	30.81	2	30.80	30.80	-0.9	19,061	0.00%
2023/04/06	18	30.79	0	0.00	30.80	18	19,260	0.09%
2023/03/31	1	31.00	1	31.05	30.90	0	19,621	0.00%
2023/03/30	2	30.90	2	30.93	31.00	0	21,941	0.00%
2023/03/29	0	0.00	5	30.93	31.00	-5	24,190	-0.02%
2023/03/28	1	30.80	4	30.88	30.85	-3	25,765	-0.01%
2023/03/27	14	30.93	2	30.90	30.90	12	27,362	0.04%
2023/03/24	7	31.17	1.9	31.12	31.10	5.1	28,898	0.02%
2023/03/23	9	31.08	6	31.13	31.25	3	29,352	0.01%
2023/03/22	7	31.17	14	31.19	31.20	-7	29,610	-0.02%
2023/03/21	6.5	31.14	2.3	31.22	31.20	4.2	30,163	0.01%
2023/03/20	3.2	31.29	4	31.25	31.20	-0.8	30,288	0.00%
2023/03/17	2	31.10	14.3	31.15	31.45	-12.3	30,414	-0.04%
2023/03/16	2	30.63	12	30.61	30.60	-10	30,063	-0.03%
2023/03/15	10	30.76	6.7	30.73	30.70	3.3	30,163	0.01%
2023/03/14	4.2	30.75	9.3	30.83	30.70	-5.2	30,388	-0.02%
2023/03/13	8	30.79	12.1	30.88	31.00	-4.1	30,657	-0.01%
2023/03/10	25	30.56	3	30.60	30.60	22	30,725	0.07%
2023/03/09	12.1	30.94	0	0.00	30.75	12.1	30,970	0.04%
2023/03/08	13.2	31.01	2	31.05	31.20	11.2	31,556	0.04%
2023/03/07	2	30.95	16.1	30.96	31.10	-14.1	31,827	-0.04%
2023/03/06	1	30.80	0.1	30.90	30.80	0.9	32,278	0.00%
2023/03/03	3	30.63	1	30.75	30.70	2	32,666	0.01%
2023/03/02	14	30.51	9.1	30.61	30.65	4.9	33,313	0.01%
2023/03/01	53.8	30.61	4	30.51	30.30	49.8	33,269	0.15%
2023/02/24	23	31.54	0.5	31.80	31.40	22.5	32,884	0.07%
2023/02/23	9	31.91	23.9	31.95	31.80	-14.9	32,816	-0.05%
2023/02/22	17	31.80	2	31.90	31.95	15	32,943	0.05%
2023/02/21	8	32.11	8.2	32.10	32.10	-0.2	33,101	0.00%
2023/02/20	18	31.68	35	31.79	32.00	-17	33,056	-0.05%
2023/02/17	5	31.55	2	31.58	31.70	3	33,345	0.01%
2023/02/16	4.3	31.62	4	31.64	31.60	0.3	34,103	0.00%
2023/02/15	6	31.36	4	31.54	31.35	2	34,376	0.01%
2023/02/14	2	31.48	11	31.50	31.45	-9	34,309	-0.03%
2023/02/13	30.9	31.15	29	31.39	31.45	1.9	34,452	0.01%
2023/02/10	9	31.17	25	31.25	31.25	-16	34,587	-0.05%
2023/02/09	0	0.00	1	31.45	31.30	-1	34,750	0.00%
2023/02/08	8	31.44	5.2	31.48	31.45	2.8	34,940	0.01%
2023/02/07	23.5	31.37	14.1	31.38	31.45	9.5	34,964	0.03%
2023/02/06	7.7	31.15	0.1	31.30	31.05	7.6	34,949	0.02%
2023/02/03	25.2	31.50	14.2	31.46	31.40	11	34,828	0.03%
2023/02/02	6	31.73	25	31.95	31.95	-19	34,818	-0.05%
2023/02/01	28	31.94	8	31.90	32.00	20	34,770	0.06%
2023/01/31	27	31.83	18.1	32.04	31.65	8.9	34,785	0.03%
2023/01/30	2	31.80	24.1	31.92	32.10	-22.1	34,490	-0.06%
2023/01/17	9	31.00	13	31.10	31.20	-4	33,992	-0.01%
2023/01/16	4	31.09	15	31.12	31.05	-11	34,017	-0.03%
2023/01/13	31	31.12	11	31.17	31.05	20	34,090	0.06%
2023/01/12	57	31.08	114	31.02	31.05	-57	34,885	-0.16%	大賣/
2023/01/11	7	30.85	10	30.74	30.70	-3	34,972	-0.01%
2023/01/10	0	0.00	5.5	30.88	30.85	-5.5	35,179	-0.02%
2023/01/09	7	30.40	46.1	30.72	30.95	-39.1	35,303	-0.11%
2023/01/06	0	0.00	7	30.09	30.15	-7	34,989	-0.02%
2023/01/05	11	30.02	25.7	29.94	30.00	-14.7	35,172	-0.04%
2023/01/04	13.4	29.95	7	30.02	29.90	6.4	35,277	0.02%
2023/01/03	36	29.69	10	30.07	30.25	26	35,433	0.07%
2022/12/30	3	29.98	13.6	29.99	29.80	-10.6	35,227	-0.03%
2022/12/29	13	29.89	1	30.00	29.95	12	35,231	0.03%
2022/12/28	11.3	30.44	12	30.57	30.60	-0.8	35,061	0.00%
2022/12/27	4.3	30.40	10.2	30.41	30.30	-5.9	34,931	-0.02%
2022/12/26	0	0.00	5	30.74	30.60	-5	34,857	-0.01%
2022/12/23	21	30.41	38.1	30.58	30.70	-17.1	34,932	-0.05%
2022/12/22	5	30.07	94.1	30.42	30.65	-89.1	34,654	-0.26%
2022/12/21	54	29.43	83	29.49	29.70	-29	32,460	-0.09%
2022/12/20	25	28.72	23.2	28.65	28.45	1.8	30,545	0.01%
2022/12/19	47	28.54	7	28.52	28.30	40	29,331	0.14%
2022/12/16	35	29.02	29	29.07	29.40	6	27,890	0.02%
2022/12/15	18	29.28	12	29.43	29.25	6	26,717	0.02%
2022/12/14	16	29.25	20	29.26	29.05	-4	26,766	-0.01%
2022/12/13	22	29.34	28	29.17	29.15	-6	27,093	-0.02%
2022/12/12	0	0.00	10	28.80	29.00	-10	26,667	-0.04%
2022/12/09	10	28.95	2	29.03	29.05	8	27,144	0.03%
2022/12/08	0	0.00	5.7	28.99	28.95	-5.7	27,143	-0.02%
2022/12/07	0	0.00	4	29.15	29.00	-4	27,079	-0.01%
2022/12/06	8	28.91	8	29.15	29.00	0	27,066	0.00%
2022/12/05	3	29.05	32	29.10	29.20	-29	26,901	-0.11%
2022/12/02	7	29.14	11	29.20	29.00	-4	26,847	-0.01%
2022/12/01	6	29.32	5	29.28	29.25	1	26,934	0.00%
2022/11/30	1	28.95	15	29.03	29.15	-14	26,661	-0.05%
2022/11/29	0	0.00	16	28.71	28.70	-16	26,061	-0.06%
2022/11/28	15	27.90	1	28.40	27.90	14	25,715	0.05%
2022/11/25	10	29.23	9.1	29.49	28.75	0.9	25,289	0.00%
2022/11/24	0	0.00	56.3	29.27	29.20	-56.3	24,984	-0.23%
2022/11/23	0	0.00	40	28.98	29.00	-40	24,482	-0.16%
2022/11/22	0	0.00	4	28.89	29.00	-4	24,459	-0.02%
2022/11/21	22	28.59	20.1	28.83	29.00	1.9	24,325	0.01%
2022/11/18	15	28.23	1	28.30	28.40	14	24,031	0.06%
2022/11/17	1	28.40	1	28.40	28.40	0	23,905	0.00%
2022/11/16	24	28.83	23	28.87	28.80	1	23,797	0.00%
2022/11/15	23	28.92	47	29.04	29.10	-24	23,637	-0.10%
2022/11/14	12	28.80	48.1	28.56	28.95	-36.1	23,327	-0.15%
2022/11/11	11	27.80	38.1	27.98	28.00	-27.1	22,650	-0.12%
2022/11/10	4	27.58	12	27.64	27.55	-8	22,457	-0.04%
2022/11/09	1	27.50	35	27.72	27.80	-34	22,554	-0.15%
2022/11/08	17	27.42	22.1	27.35	27.40	-5.1	22,670	-0.02%
2022/11/07	10	26.84	38.2	27.05	27.15	-28.2	22,823	-0.12%
2022/11/04	42.1	26.67	23.1	26.65	26.75	19	22,951	0.08%
2022/11/03	19	26.87	1	26.85	26.85	18	22,855	0.08%
2022/11/02	4	26.96	23	27.08	27.20	-19	22,868	-0.08%
2022/11/01	16	26.95	12	27.00	27.00	4	23,055	0.02%
2022/10/31	11	26.81	0	0.00	26.85	11	23,188	0.05%
2022/10/28	21.1	26.77	0	0.00	27.15	21.1	23,351	0.09%
2022/10/27	25	27.12	2	27.10	27.05	23	23,482	0.10%
2022/10/26	11.1	27.35	16	27.32	27.30	-4.9	23,716	-0.02%
2022/10/25	13.1	27.20	13	27.34	27.25	0.1	24,274	0.00%
2022/10/24	0	0.00	1	28.10	28.00	-1	24,257	0.00%
2022/10/21	1	27.95	0.1	28.05	28.05	0.9	24,644	0.00%
2022/10/20	0	0.00	33.3	28.10	28.60	-33.3	25,118	-0.13%
2022/10/19	20	27.45	23	27.68	27.45	-3	25,560	-0.01%
2022/10/18	0	0.00	4	27.19	27.20	-4	26,871	-0.01%
2022/10/17	14	26.65	0	0.00	27.05	14	27,554	0.05%
2022/10/14	8	27.13	7	27.19	26.90	1	28,299	0.00%
2022/10/13	1	27.50	11	27.03	26.90	-10	28,945	-0.03%
2022/10/12	3	27.43	0	0.00	27.50	3	29,660	0.01%
2022/10/11	0	27.50	14	27.51	27.35	-14	30,472	-0.05%
2022/10/07	0.1	27.70	16	27.68	27.55	-15.9	30,607	-0.05%
2022/10/06	1	27.80	9.9	27.75	27.80	-8.9	30,887	-0.03%
2022/10/05	19	27.62	17	27.55	27.60	2	31,326	0.01%
2022/10/04	3	26.98	9.4	27.10	27.20	-6.4	31,457	-0.02%
2022/10/03	18.1	26.43	11	26.33	26.45	7.1	31,377	0.02%
2022/09/30	9.2	26.64	6.2	26.57	26.70	3	31,568	0.01%
2022/09/29	12	26.84	3	26.83	27.00	9	31,718	0.03%
2022/09/28	20.9	26.65	16.1	26.52	26.65	4.8	31,910	0.02%
2022/09/27	29.1	26.86	2	26.88	26.80	27.1	32,055	0.08%
2022/09/26	15	27.15	153.4	27.10	27.10	-138.4	32,168	-0.43%	大賣/鉅額交易
2022/09/23	32	27.87	7	28.00	27.85	25	32,220	0.08%
2022/09/22	30.3	27.62	16.1	27.66	28.45	14.2	32,618	0.04%
2022/09/21	102.1	28.05	1	28.35	28.35	101.1	32,579	0.31%	大買/鉅額交易
2022/09/20	52.2	28.63	19.8	28.60	28.60	32.4	32,492	0.10%
2022/09/19	8	29.41	5.1	29.55	29.30	2.9	32,363	0.01%
2022/09/16	12	29.41	4	29.40	29.35	8	33,347	0.02%
2022/09/15	3	29.30	8	29.52	29.50	-5	34,769	-0.01%
2022/09/14	3	29.33	0.3	29.34	29.30	2.7	35,334	0.01%
2022/09/13	1	29.65	13.1	29.68	29.80	-12.1	36,034	-0.03%
2022/09/12	0.1	29.60	29.3	29.60	29.70	-29.2	36,581	-0.08%
2022/09/08	11	28.93	26	29.24	29.25	-15	37,020	-0.04%
2022/09/07	4	29.01	1	28.90	28.75	3	36,978	0.01%
2022/09/06	1	29.15	22	29.15	29.20	-21	36,898	-0.06%
2022/09/05	2	28.93	24.1	28.84	29.00	-22.1	37,080	-0.06%
2022/09/02	1.4	28.65	6.5	28.59	28.55	-5.1	37,245	-0.01%
2022/09/01	25.1	28.59	3	28.58	28.55	22.1	37,280	0.06%
2022/08/31	6	28.83	6	29.04	28.95	0	37,205	0.00%
2022/08/30	11	28.80	15	28.85	29.00	-4	37,157	-0.01%
2022/08/29	6	28.84	4	28.81	28.80	2	37,256	0.01%
2022/08/26	2	29.25	4.2	29.20	29.25	-2.2	37,425	-0.01%
2022/08/25	8.1	29.12	0.3	29.15	29.15	7.8	37,641	0.02%
2022/08/24	3	29.05	4	29.09	29.05	-1	37,952	0.00%
2022/08/23	2	28.78	1	28.80	28.80	1	38,628	0.00%
2022/08/22	11	29.02	13	29.00	29.00	-2	38,968	-0.01%
2022/08/19	12	29.08	1.2	29.16	29.20	10.8	39,180	0.03%
2022/08/18	8	29.07	6	29.13	29.20	2	39,328	0.01%
2022/08/17	4	29.14	13	29.15	29.20	-9	39,403	-0.02%
2022/08/16	9	29.11	8.5	29.12	29.00	0.5	39,474	0.00%
2022/08/15	3	29.13	12	29.13	29.15	-9	39,619	-0.02%
2022/08/12	10	28.87	25.3	28.82	28.75	-15.3	39,496	-0.04%
2022/08/11	12	28.36	40.1	28.33	28.45	-28.1	39,794	-0.07%
2022/08/10	13	27.99	2	28.10	28.00	11	39,839	0.03%
2022/08/09	8	27.98	2	28.05	28.00	6	40,151	0.01%
2022/08/08	16.2	27.96	21	28.29	27.95	-4.8	40,390	-0.01%
2022/08/05	4.6	28.20	27	28.19	28.30	-22.4	40,506	-0.06%
2022/08/04	11.1	27.91	0	0.00	27.85	11.1	41,128	0.03%
2022/08/03	10	28.06	1	28.05	28.05	9	41,320	0.02%
2022/08/02	22.5	28.26	61	28.29	28.35	-38.5	41,442	-0.09%
2022/08/01	7.5	28.33	138	28.36	28.60	-130.5	41,478	-0.31%	大賣/鉅額交易
2022/07/29	31	27.58	30	27.65	27.70	1	41,131	0.00%
2022/07/28	51.2	27.46	51	27.55	27.35	0.2	41,080	0.00%
2022/07/27	49	27.59	21	27.60	27.60	28	40,652	0.07%
2022/07/26	178.4	27.86	7	27.89	27.85	171.3	40,201	0.43%	大買/鉅額交易
2022/07/25	81	31.21	88.2	31.11	31.30	-7.2	38,908	-0.02%
2022/07/22	70.1	30.72	18.4	30.72	30.80	51.7	37,598	0.14%
2022/07/21	65.3	30.19	89	30.37	30.50	-23.7	37,530	-0.06%
2022/07/20	8	30.23	23	30.43	30.50	-15	37,597	-0.04%
2022/07/19	102	30.03	28.5	30.16	30.25	73.5	37,829	0.19%	大買/
2022/07/18	98	28.85	68	29.40	30.65	30	37,556	0.08%
2022/07/15	39.8	28.97	1	29.00	28.95	38.8	37,284	0.10%
2022/07/14	3	28.95	24	29.05	29.25	-21	37,327	-0.06%
2022/07/13	147.1	29.02	11.2	28.96	29.05	135.9	37,205	0.37%	大買/鉅額交易
2022/07/12	32	28.97	34	28.86	28.90	-2	37,380	-0.01%
2022/07/11	20	29.33	66	29.30	29.10	-46	37,386	-0.12%
2022/07/08	16	29.41	9	29.33	29.35	7	37,433	0.02%
2022/07/07	43.6	29.10	1	28.75	29.05	42.6	37,445	0.11%
2022/07/06	50	29.02	4	29.06	29.00	46	37,525	0.12%
2022/07/05	47	29.18	8	29.16	29.20	39	37,503	0.10%
2022/07/04	37	28.63	12	28.74	28.65	25	37,438	0.07%
2022/07/01	41	28.72	65	28.74	28.70	-24	37,570	-0.06%
2022/06/30	68.1	28.63	30	28.60	28.45	38.1	37,595	0.10%
2022/06/29	21	29.06	8	29.14	29.10	13	37,376	0.03%
2022/06/28	149	29.08	5	29.05	29.20	144	37,287	0.39%	大買/鉅額交易
2022/06/27	71	29.47	15.4	29.57	29.45	55.6	37,947	0.15%
2022/06/24	68.3	28.96	33	29.14	29.00	35.3	37,870	0.09%
2022/06/23	257.1	29.31	18	29.89	29.00	239.1	37,318	0.64%	大買/鉅額交易
2022/06/22	53.2	31.26	31	31.20	31.00	22.2	36,074	0.06%
2022/06/21	75.3	31.89	41	31.98	31.85	34.3	36,046	0.10%
2022/06/20	34	32.71	19	32.65	32.15	15	35,923	0.04%
2022/06/17	42.5	33.20	13	33.24	33.15	29.5	36,269	0.08%
2022/06/16	21	33.85	2	34.08	33.55	19	37,274	0.05%
2022/06/15	17	33.84	14	34.09	33.80	3	37,870	0.01%
2022/06/14	3	33.87	6	33.96	34.00	-3	38,213	-0.01%
2022/06/13	37	33.97	47	34.01	34.00	-10	38,572	-0.03%
2022/06/10	4	34.35	9	34.50	34.50	-5	38,856	-0.01%
2022/06/09	21.1	34.46	15	34.50	34.50	6.1	39,372	0.02%
2022/06/08	6.3	34.79	22	34.80	34.75	-15.7	39,835	-0.04%
2022/06/07	22.2	34.58	8	34.63	34.75	14.2	40,450	0.04%
2022/06/06	4	33.93	20	34.40	34.65	-16	40,918	-0.04%
2022/06/02	23.1	33.82	4	33.85	33.75	19	43,066	0.04%
2022/06/01	13	34.23	12	34.27	34.15	1	45,450	0.00%
2022/05/31	18	34.29	36	34.58	34.65	-18	46,099	-0.04%
2022/05/30	15	34.42	11	34.51	34.50	4	46,569	0.01%
2022/05/27	12	34.33	50	34.34	34.40	-38	48,683	-0.08%
2022/05/26	4	34.10	15	34.10	34.05	-11	51,413	-0.02%
2022/05/25	9.5	33.76	5	33.68	33.85	4.5	51,818	0.01%
2022/05/24	19	33.79	16	33.83	33.55	3	52,381	0.01%
2022/05/23	23	33.50	39	33.47	33.55	-16	52,385	-0.03%
2022/05/20	4	33.35	14.1	33.38	33.35	-10.1	52,925	-0.02%
2022/05/19	51.2	33.02	34	33.06	32.95	17.2	54,374	0.03%
2022/05/18	54	33.36	17	33.46	33.55	37	54,064	0.07%
2022/05/17	38	33.10	0	33.25	33.00	38	53,964	0.07%
2022/05/16	45.3	33.26	108.8	33.31	33.20	-63.5	53,866	-0.12%	大賣/
2022/05/13	52.2	33.47	0	0.00	33.35	52.2	53,809	0.10%
2022/05/12	61.2	33.72	51	33.87	33.20	10.2	53,805	0.02%
2022/05/11	50	34.39	3	34.23	34.20	47	53,590	0.09%
2022/05/10	23.5	34.55	15	34.58	34.60	8.5	54,067	0.02%
2022/05/09	32.5	35.08	2	35.05	35.00	30.5	54,035	0.06%
2022/05/06	23	35.80	26	35.72	35.80	-3	54,204	-0.01%
2022/05/05	9	36.41	2.3	36.44	36.35	6.7	54,535	0.01%
2022/05/04	14	36.11	9.6	36.13	36.05	4.4	54,598	0.01%
2022/05/03	39.2	35.86	3.5	35.96	36.00	35.8	55,028	0.07%
2022/04/29	18.1	36.17	9	36.13	36.10	9.1	55,166	0.02%
2022/04/28	28.7	36.08	27	35.93	36.05	1.7	55,356	0.00%
2022/04/27	58.1	35.53	45	35.47	35.60	13.1	55,156	0.02%
2022/04/26	53.2	36.34	12	36.23	36.10	41.2	54,761	0.08%
2022/04/25	105	36.81	81	36.93	36.60	24	53,900	0.04%	大買/
2022/04/22	29.5	37.80	5.5	37.73	37.60	24	52,950	0.05%
2022/04/21	89	38.09	1	38.40	37.80	88	52,606	0.17%
2022/04/20	36.9	38.44	48	38.34	38.30	-11.1	52,794	-0.02%
2022/04/19	43.1	38.66	36	38.61	38.60	7.1	52,524	0.01%
2022/04/18	93.2	38.67	20.1	38.82	38.50	73.1	52,635	0.14%
2022/04/15	26	39.51	31.8	39.53	39.55	-5.8	52,034	-0.01%
2022/04/14	3.5	39.53	19	39.57	39.50	-15.5	51,916	-0.03%
2022/04/13	5	39.51	20	39.54	39.50	-15	51,893	-0.03%
2022/04/12	13	39.27	7	39.28	39.35	6	51,767	0.01%
2022/04/11	26.2	39.41	22	39.37	39.40	4.2	51,913	0.01%
2022/04/08	18	38.96	18	39.12	39.20	0	51,975	0.00%
2022/04/07	25	39.09	21.8	38.90	38.80	3.2	51,777	0.01%
2022/04/06	17	39.09	16.2	39.15	39.35	0.9	51,641	0.00%
2022/04/01	13	39.01	24.2	39.01	39.20	-11.2	51,380	-0.02%
2022/03/31	20	38.93	16	38.93	38.95	4	51,152	0.01%
2022/03/30	118.5	38.82	31	38.77	38.95	87.5	51,097	0.17%	大買/
2022/03/29	34	39.52	44	39.49	39.40	-10	50,742	-0.02%
2022/03/28	31.2	39.37	46	39.70	40.00	-14.8	51,021	-0.03%
2022/03/25	61	40.06	53.1	40.01	40.00	7.9	51,552	0.02%
2022/03/24	81.2	39.99	29.9	40.00	40.00	51.3	52,528	0.10%
2022/03/23	23.1	39.67	62.1	39.85	40.00	-39	54,775	-0.07%
2022/03/22	40.1	39.96	76.4	39.84	39.80	-36.3	54,252	-0.07%
2022/03/21	24	39.88	78.1	39.92	39.75	-54.1	53,362	-0.10%
2022/03/18	64.1	39.03	78.8	39.05	39.05	-14.7	52,118	-0.03%
2022/03/17	11.7	38.71	34	38.79	38.85	-22.3	52,028	-0.04%
2022/03/16	40	38.54	29	38.65	38.55	11	51,788	0.02%
2022/03/15	16.2	38.46	95	38.52	38.70	-78.8	51,350	-0.15%
2022/03/14	29	38.81	74	38.78	38.80	-45	51,489	-0.09%
2022/03/11	17.8	38.49	23	38.44	38.45	-5.2	51,578	-0.01%
2022/03/10	23	38.24	40	38.21	38.30	-17	51,322	-0.03%
2022/03/09	89	37.82	68.6	37.93	37.95	20.5	51,268	0.04%
2022/03/08	179.9	38.10	33	38.11	37.40	146.9	51,327	0.29%	大買/鉅額交易
2022/03/07	56	38.53	86.2	38.66	39.00	-30.2	49,111	-0.06%
2022/03/04	64	38.51	41	38.53	38.40	23	47,384	0.05%
2022/03/03	60	38.66	35	38.61	38.60	25	46,773	0.05%
2022/03/02	184	38.46	184	38.40	38.30	0	46,191	0.00%	大買/大賣/
2022/03/01	140.1	38.03	102.1	37.98	37.95	38	44,202	0.09%	大買/大賣/
2022/02/25	8	35.83	23	35.76	36.00	-15	42,061	-0.04%
2022/02/24	50.8	35.33	29	35.42	35.25	21.8	42,501	0.05%
2022/02/23	1	35.90	33.1	36.12	36.05	-32.1	42,451	-0.08%
2022/02/22	21.2	36.10	68	36.11	36.15	-46.8	43,040	-0.11%
2022/02/21	43	36.31	85	36.44	36.45	-42	42,972	-0.10%
2022/02/18	8.1	35.60	42	35.58	35.65	-33.9	41,854	-0.08%
2022/02/17	0	0.00	21	35.59	35.55	-21	42,578	-0.05%
2022/02/16	12.1	35.36	20	35.49	35.45	-7.9	42,957	-0.02%
2022/02/15	32.6	35.20	17	35.19	35.05	15.6	43,153	0.04%
2022/02/14	21	35.26	8	35.18	35.50	13	44,071	0.03%
2022/02/11	16	35.58	153	35.71	35.70	-137	44,111	-0.31%	大賣/鉅額交易
2022/02/10	6	35.19	85.1	35.40	35.65	-79.1	44,572	-0.18%
2022/02/09	5	34.90	37	34.88	34.95	-32	45,114	-0.07%
2022/02/08	5	34.18	24.7	34.40	34.50	-19.7	45,278	-0.04%
2022/02/07	18	33.90	58.8	33.83	34.25	-40.8	45,222	-0.09%
2022/01/26	9	33.59	6	33.72	33.65	3	44,871	0.01%
2022/01/25	94.1	33.54	2	33.43	33.45	92.1	45,226	0.20%
2022/01/24	44	33.40	25	33.33	33.45	19	45,308	0.04%
2022/01/21	49	33.88	42	33.87	33.85	7	45,414	0.02%
2022/01/20	13.5	34.20	2.9	34.27	34.15	10.6	45,443	0.02%
2022/01/19	81	34.19	161	34.23	34.05	-80	45,523	-0.18%	大賣/
2022/01/18	12	34.70	2	34.60	34.60	10	45,378	0.02%
2022/01/17	8	34.84	50.2	34.80	35.00	-42.2	45,320	-0.09%
2022/01/14	29	34.91	11	34.98	35.20	18	45,763	0.04%
2022/01/13	176	35.37	99.3	35.44	35.50	76.7	45,982	0.17%	大買/
2022/01/12	0	0.00	4	34.66	34.85	-4	45,897	-0.01%
2022/01/11	12	34.60	2	34.55	34.55	10	46,055	0.02%
2022/01/10	17	34.84	23	34.87	34.90	-6	46,223	-0.01%
2022/01/07	3	34.70	13	34.80	34.80	-10	46,604	-0.02%
2022/01/06	13.5	34.60	17	34.70	34.80	-3.5	46,923	-0.01%
2022/01/05	47	34.51	42.1	34.80	34.85	4.9	48,035	0.01%
2022/01/04	61.1	34.43	1	34.75	34.45	60.1	48,871	0.12%
2022/01/03	32	35.00	0.1	35.00	35.00	31.9	50,850	0.06%
2021/12/30	3.3	35.32	9	35.30	35.35	-5.7	52,763	-0.01%
2021/12/29	24.5	35.17	0	0.00	35.25	24.5	53,518	0.05%
2021/12/28	1.2	35.33	9.3	35.32	35.40	-8.1	54,578	-0.01%
2021/12/27	21	35.43	3.3	35.34	35.25	17.7	56,025	0.03%
2021/12/24	11	35.70	24	35.60	35.55	-13	57,136	-0.02%
2021/12/23	117.3	35.46	4	35.46	35.50	113.3	58,005	0.20%	大買/鉅額交易
2021/12/22	3	35.58	11	35.70	35.65	-8	58,667	-0.01%
2021/12/21	6	35.15	29	35.44	35.70	-23	58,881	-0.04%
2021/12/20	25	35.98	53.5	36.00	35.60	-28.5	58,942	-0.05%
2021/12/17	21	35.24	172.1	35.25	35.45	-151.1	59,029	-0.26%	大賣/鉅額交易
2021/12/16	2	34.30	8	34.29	34.35	-6	57,916	-0.01%
2021/12/15	8	34.18	0	0.00	34.25	8	60,182	0.01%
2021/12/14	9.1	34.17	5	34.14	34.10	4.1	62,281	0.01%
2021/12/13	5.5	34.78	34.5	34.74	34.60	-29	63,530	-0.05%
2021/12/10	39.2	34.53	62.1	34.37	34.20	-22.9	64,452	-0.04%
2021/12/09	2	34.35	6.1	34.31	34.35	-4.1	66,455	-0.01%
2021/12/08	4	34.26	52	34.51	34.10	-48	70,615	-0.07%
2021/12/07	10	34.20	70	34.29	34.35	-60	72,968	-0.08%
2021/12/06	4	33.91	58.1	33.98	33.90	-54.1	73,256	-0.07%
2021/12/03	59	34.05	47.4	34.09	34.10	11.6	75,227	0.02%
2021/12/02	6	33.50	81.6	33.64	33.90	-75.6	76,797	-0.10%
2021/12/01	11	32.92	37.3	33.08	33.10	-26.3	80,169	-0.03%
2021/11/30	66.6	32.77	58	32.85	32.55	8.6	80,717	0.01%
2021/11/29	30.1	32.81	87	32.85	32.90	-56.9	80,965	-0.07%
2021/11/26	66.1	33.21	17.1	33.18	33.05	49	82,473	0.06%
2021/11/25	55	33.97	23	33.83	33.80	32	84,298	0.04%
2021/11/24	37	33.67	48.2	33.72	33.80	-11.2	85,281	-0.01%
2021/11/23	149	33.03	60	33.30	33.10	89	85,030	0.10%	大買/
2021/11/22	44	32.46	11	32.55	32.60	33	85,720	0.04%
2021/11/19	103.2	32.72	19.6	32.78	32.60	83.6	85,464	0.10%	大買/
2021/11/18	57	33.00	69	33.05	32.95	-12	85,350	-0.01%
2021/11/17	11.2	33.07	3	33.20	33.05	8.2	85,254	0.01%
2021/11/16	83.8	33.19	108.1	33.18	33.15	-24.4	85,867	-0.03%	大賣/
2021/11/15	61.7	33.66	4	33.61	33.65	57.7	86,885	0.07%
2021/11/12	31	34.33	22	34.18	34.25	9	87,589	0.01%
2021/11/11	44	34.37	37.1	34.54	34.35	6.9	88,779	0.01%
2021/11/10	18.1	34.17	61	34.20	34.10	-42.9	89,287	-0.05%
2021/11/09	148	34.64	74.3	34.65	34.50	73.7	90,324	0.08%	大買/
2021/11/08	61	34.08	126.5	34.18	34.40	-65.5	91,701	-0.07%	大賣/
2021/11/05	51.6	33.00	67	33.05	33.10	-15.5	92,321	-0.02%
2021/11/04	27	33.31	17	33.50	33.25	10	92,825	0.01%
2021/11/03	23	33.36	11.2	33.43	33.50	11.8	94,533	0.01%
2021/11/02	24	33.35	35.9	33.48	33.20	-11.9	94,832	-0.01%
2021/11/01	68	33.59	19	33.52	33.40	49	95,030	0.05%
2021/10/29	13	33.49	32	33.65	33.60	-19	94,890	-0.02%
2021/10/28	23	33.90	16	33.90	33.70	7	95,227	0.01%
2021/10/27	22	33.87	23	33.93	33.90	-1	96,087	0.00%
2021/10/26	26	33.68	21.6	33.75	33.75	4.4	97,605	0.00%
2021/10/25	5.5	33.30	0.6	33.35	33.30	4.9	98,219	0.00%
2021/10/22	25	33.37	7	33.28	33.30	18	98,964	0.02%
2021/10/21	49	33.56	44.1	33.91	33.90	5	99,159	0.00%
2021/10/20	41	33.75	16.8	33.91	33.55	24.3	99,433	0.02%
2021/10/19	25.1	33.50	7.2	33.48	33.45	17.9	99,794	0.02%
2021/10/18	24	33.56	23.1	33.58	33.65	0.9	100,584	0.00%
2021/10/15	25.2	33.12	32.2	33.21	33.20	-7	102,281	-0.01%
2021/10/14	18	32.72	14.1	32.85	32.75	3.9	103,758	0.00%
2021/10/13	71.1	32.83	39	32.56	32.40	32.1	104,658	0.03%
2021/10/12	60.6	33.24	57	33.22	33.40	3.6	104,445	0.00%
2021/10/08	213.5	33.85	27.1	33.83	33.20	186.4	104,600	0.18%	大買/鉅額交易
2021/10/07	153.2	34.41	64	34.38	34.50	89.2	103,854	0.09%	大買/
2021/10/06	24	35.04	23	34.97	35.05	1	103,972	0.00%
2021/10/05	39.2	35.08	39.5	34.87	35.60	-0.3	104,986	0.00%
2021/10/04	74	35.14	68	35.29	35.00	6	105,213	0.01%
2021/10/01	16	35.78	33	35.98	35.85	-17	105,938	-0.02%
2021/09/30	63	35.96	60.5	36.14	36.30	2.5	108,394	0.00%
2021/09/29	136.5	35.31	59	35.33	35.20	77.5	109,385	0.07%	大買/
2021/09/28	83	35.72	3	35.68	35.75	80	111,723	0.07%
2021/09/27	99.6	36.06	17.1	36.14	35.95	82.5	114,020	0.07%
2021/09/24	115.2	36.13	73	36.22	36.00	42.2	119,606	0.04%	大買/
2021/09/23	83.1	36.35	8	36.61	36.15	75.1	128,294	0.06%
2021/09/22	103.4	36.35	99	36.19	36.30	4.4	133,199	0.00%	大買/
2021/09/17	67.5	37.98	29.1	38.03	37.80	38.4	135,500	0.03%
2021/09/16	155.1	38.96	74.4	38.62	38.50	80.7	134,743	0.06%	大買/
2021/09/15	36.4	39.23	107	39.12	39.25	-70.6	134,636	-0.05%	大賣/
2021/09/14	124.4	39.71	154.4	39.85	39.85	-30	135,759	-0.02%	大買/大賣/
2021/09/13	96	39.73	369.3	39.81	40.05	-273.3	138,433	-0.20%	大賣/鉅額交易
2021/09/10	96	38.90	255.1	39.11	39.10	-159.1	136,318	-0.12%	大賣/鉅額交易
2021/09/09	32	37.61	125.2	37.86	38.35	-93.2	135,703	-0.07%	大賣/
2021/09/08	199.7	38.00	172	37.78	37.60	27.6	136,635	0.02%	大買/大賣/
2021/09/07	209	38.71	94.4	38.48	38.50	114.6	136,611	0.08%	大買/鉅額交易
2021/09/06	95	38.46	381.2	38.60	38.85	-286.2	137,062	-0.21%	大賣/鉅額交易
2021/09/03	109	37.44	20	37.71	37.45	89	135,268	0.07%	大買/
2021/09/02	53	37.41	141	37.49	37.00	-88	137,285	-0.06%	大賣/
2021/09/01	109	38.15	130.8	38.22	37.75	-21.8	139,749	-0.02%	大買/大賣/
2021/08/31	116	37.77	185.6	37.86	38.15	-69.6	139,313	-0.05%	大買/大賣/
2021/08/30	103	37.30	139.4	37.38	37.50	-36.4	139,754	-0.03%	大買/大賣/
2021/08/27	66	36.56	112.7	36.80	36.90	-46.7	140,948	-0.03%	大賣/
2021/08/26	100	36.66	97.1	36.89	36.35	2.9	145,502	0.00%
2021/08/25	14.1	35.92	77	35.88	36.00	-62.9	152,066	-0.04%
2021/08/24	96.1	35.93	74.4	35.88	36.00	21.7	154,668	0.01%
2021/08/23	32.5	35.73	32.1	35.73	35.65	0.4	160,835	0.00%
2021/08/20	56.5	35.15	63	35.38	35.10	-6.5	166,632	0.00%
2021/08/19	224.5	35.81	87	35.87	35.30	137.5	168,766	0.08%	大買/鉅額交易
2021/08/18	49.2	36.19	117.5	36.33	37.00	-68.4	169,685	-0.04%	大賣/
2021/08/17	262.4	36.82	260.5	37.03	36.25	1.9	172,383	0.00%	大買/大賣/
2021/08/16	121.3	37.59	56.9	37.58	37.65	64.4	174,555	0.04%	大買/
2021/08/13	38.2	37.95	70.5	37.91	37.75	-32.3	179,344	-0.02%
2021/08/12	43	37.77	148.5	37.81	38.00	-105.4	184,844	-0.06%	大賣/鉅額交易
2021/08/11	67	37.40	50	37.42	37.05	17	191,226	0.01%
2021/08/10	61.6	36.89	94.3	36.87	36.80	-32.8	191,021	-0.02%
2021/08/09	109	37.03	236.2	37.13	37.45	-127.2	196,274	-0.06%	大買/大賣/鉅額交易
2021/08/06	5.5	35.87	20.3	35.66	35.85	-14.8	201,547	-0.01%
2021/08/05	38.1	36.01	82	35.93	36.00	-43.9	210,059	-0.02%
2021/08/04	11.2	36.85	77	36.68	36.80	-65.9	221,136	-0.03%
2021/08/03	56	36.65	31	36.67	36.90	25	233,961	0.01%
2021/08/02	38.8	36.92	48	37.06	37.25	-9.2	242,971	0.00%
2021/07/30	102	36.82	125.8	36.88	36.35	-23.8	246,344	-0.01%	大買/大賣/
2021/07/29	133	36.10	121	36.04	36.30	12	254,452	0.00%	大買/大賣/
2021/07/28	68	35.22	147.3	35.20	35.30	-79.3	260,353	-0.03%	大賣/
2021/07/27	68	35.34	112	35.36	35.20	-44	265,556	-0.02%	大賣/
2021/07/26	153	36.19	38	35.92	35.80	115	270,709	0.04%	大買/鉅額交易
2021/07/23	62	36.15	106.2	35.95	36.30	-44.2	275,589	-0.02%	大賣/
2021/07/22	80.2	35.23	97.7	35.52	35.20	-17.5	277,422	-0.01%
2021/07/21	280.5	35.65	53	35.65	35.10	227.5	279,934	0.08%	大買/鉅額交易
2021/07/20	144	36.18	51	36.25	36.05	93	282,175	0.03%	大買/
2021/07/19	70	36.30	43	36.44	36.60	27	284,829	0.01%
2021/07/16	122	36.38	40.1	36.49	36.35	81.9	292,244	0.03%	大買/
2021/07/15	55.2	36.62	34	36.65	37.00	21.2	295,608	0.01%
2021/07/14	156.4	35.86	80	36.08	35.90	76.4	301,447	0.03%	大買/
2021/07/13	138.2	37.06	83.2	36.74	36.50	55	306,064	0.02%	大買/
2021/07/12	225.1	38.92	160.2	38.17	37.90	64.9	309,296	0.02%	大買/大賣/
2021/07/09	68.4	37.96	44	38.01	38.05	24.4	312,461	0.01%
2021/07/08	101	38.13	249.5	38.03	38.75	-148.5	318,600	-0.05%	大買/大賣/鉅額交易
2021/07/07	269.4	38.49	185	38.53	38.05	84.4	319,559	0.03%	大買/大賣/
2021/07/06	233.3	39.97	199.3	39.88	39.70	34	318,322	0.01%	大買/大賣/
2021/07/05	394.9	40.00	344	40.35	39.90	50.9	317,842	0.02%	大買/大賣/
2021/07/02	274	39.36	211	39.42	38.95	63	317,242	0.02%	大買/大賣/
2021/07/01	480	40.10	310	40.06	39.10	170	316,817	0.05%	大買/大賣/鉅額交易
2021/06/30	567.5	39.68	673.6	39.59	39.60	-106.1	310,414	-0.03%	大買/大賣/鉅額交易
2021/06/29	364.2	37.90	581	38.08	37.75	-216.8	300,495	-0.07%	大買/大賣/鉅額交易
2021/06/28	216	36.92	338	36.70	37.45	-122	294,424	-0.04%	大買/大賣/鉅額交易
2021/06/25	117	36.16	173.7	36.21	35.75	-56.7	290,148	-0.02%	大買/大賣/
2021/06/24	134	35.95	136.7	35.97	35.80	-2.7	289,062	0.00%	大買/大賣/
2021/06/23	189	35.84	133.6	35.59	35.40	55.4	287,679	0.02%	大買/大賣/
2021/06/22	347	36.15	339.3	35.96	36.15	7.7	285,044	0.00%	大買/大賣/
2021/06/21	325.3	34.44	287.4	34.26	34.30	37.9	280,148	0.01%	大買/大賣/
2021/06/18	129	35.33	67	35.71	35.00	62	278,081	0.02%	大買/
2021/06/17	160	35.60	107	35.66	35.45	53	275,908	0.02%	大買/大賣/
2021/06/16	162.3	35.87	225.2	35.81	35.50	-62.9	274,433	-0.02%	大買/大賣/
2021/06/15	182.6	35.60	101	35.86	35.85	81.6	272,484	0.03%	大買/大賣/
2021/06/11	214.3	36.13	221.2	36.51	36.15	-6.8	270,263	0.00%	大買/大賣/
2021/06/10	184.4	35.79	157.8	35.71	36.15	26.6	268,228	0.01%	大買/大賣/
2021/06/09	239.6	36.13	111	36.33	36.10	128.6	265,669	0.05%	大買/大賣/鉅額交易
2021/06/08	60.4	37.42	61.5	37.28	37.20	-1.1	262,412	0.00%
2021/06/07	106.2	37.37	103.1	37.37	37.30	3.2	261,789	0.00%	大買/大賣/
2021/06/04	478.1	38.71	685.1	38.47	38.05	-207	259,522	-0.08%	大買/大賣/鉅額交易
2021/06/03	417.2	39.07	480.6	39.65	38.80	-63.4	258,118	-0.02%	大買/大賣/
2021/06/02	935.1	38.31	931.8	38.78	39.50	3.3	253,358	0.00%	大買/大賣/
2021/06/01	431.1	37.03	216.3	36.92	37.35	214.7	245,349	0.09%	大買/大賣/鉅額交易
2021/05/31	344.7	38.19	211	38.09	36.95	133.6	243,104	0.05%	大買/大賣/鉅額交易
2021/05/28	211.6	36.80	342.8	36.67	36.55	-131.3	236,893	-0.06%	大買/大賣/鉅額交易
2021/05/27	139	35.06	80.5	34.96	34.60	58.6	230,730	0.03%	大買/
2021/05/26	119	34.18	99	34.41	34.85	20	228,257	0.01%	大買/
2021/05/25	198.4	34.91	83.8	34.98	34.45	114.5	225,749	0.05%	大買/鉅額交易
2021/05/24	164.1	35.60	135	35.91	35.50	29.1	222,323	0.01%	大買/大賣/
2021/05/21	159.2	35.54	319.4	35.89	36.20	-160.2	219,566	-0.07%	大買/大賣/鉅額交易
2021/05/20	791	36.10	141	35.96	35.15	650	213,451	0.30%	大買/大賣/鉅額交易
2021/05/19	589	37.15	693.2	37.51	37.80	-104.2	206,899	-0.05%	大買/大賣/鉅額交易
2021/05/18	206	34.56	85.3	34.52	34.80	120.7	198,585	0.06%	大買/鉅額交易
2021/05/17	115.8	32.50	223.9	32.38	31.65	-108.1	197,129	-0.05%	大買/大賣/鉅額交易
2021/05/14	427.1	35.26	621.5	34.98	34.85	-194.4	190,893	-0.10%	大買/大賣/鉅額交易
2021/05/13	315.3	36.79	236.2	36.59	36.60	79.1	183,571	0.04%	大買/大賣/
2021/05/12	411.3	39.42	454.2	39.70	38.35	-42.9	174,735	-0.02%	大買/大賣/
2021/05/11	565.9	43.73	382.1	43.85	42.00	183.8	163,160	0.11%	大買/大賣/鉅額交易
2021/05/10	249.5	43.40	654.1	43.37	45.00	-404.6	150,016	-0.27%	大買/大賣/鉅額交易
2021/05/07	160.3	40.72	367.8	40.51	41.20	-207.5	140,620	-0.15%	大買/大賣/鉅額交易
2021/05/06	522.1	40.70	757.8	40.91	41.00	-235.7	136,391	-0.17%	大買/大賣/鉅額交易
2021/05/05	144	39.05	536.3	38.92	39.25	-392.3	126,621	-0.31%	大買/大賣/鉅額交易
2021/05/04	337.5	36.37	403.4	37.00	36.25	-65.9	119,998	-0.05%	大買/大賣/
2021/05/03	224.2	39.53	361.7	39.79	38.55	-137.6	114,087	-0.12%	大買/大賣/鉅額交易
2021/04/29	176	39.50	466.2	39.63	39.30	-290.1	108,516	-0.27%	大買/大賣/鉅額交易
2021/04/28	185.3	38.23	223.2	38.35	38.20	-37.9	103,105	-0.04%	大買/大賣/
2021/04/27	117.1	39.33	208.9	39.47	39.10	-91.9	100,884	-0.09%	大買/大賣/
2021/04/26	279	39.57	402.9	39.57	40.00	-123.9	97,370	-0.13%	大買/大賣/鉅額交易
2021/04/23	293.2	37.91	133	38.14	38.10	160.3	93,376	0.17%	大買/大賣/鉅額交易
2021/04/22	355.8	40.39	378.1	41.03	38.90	-22.3	89,332	-0.02%	大買/大賣/
2021/04/21	239.2	38.48	233.4	38.62	38.50	5.8	80,896	0.01%	大買/大賣/
2021/04/20	341.3	38.22	326.6	38.23	39.00	14.7	76,893	0.02%	大買/大賣/
2021/04/19	270.4	37.80	422.9	37.87	38.65	-152.4	70,469	-0.22%	大買/大賣/鉅額交易
2021/04/16	145	34.94	356.9	35.09	35.15	-211.9	64,352	-0.33%	大買/大賣/鉅額交易
2021/04/15	143	33.09	229.5	33.08	33.00	-86.4	59,455	-0.15%	大買/大賣/
2021/04/14	134.7	32.50	451.3	32.61	32.95	-316.6	55,086	-0.57%	大買/大賣/鉅額交易
2021/04/13	68.2	30.29	276.7	30.57	30.20	-208.5	48,794	-0.43%	大賣/鉅額交易
2021/04/12	48.1	29.53	242.5	29.43	29.60	-194.4	48,382	-0.40%	大賣/鉅額交易
2021/04/09	50	27.95	37.2	27.79	27.95	12.8	46,327	0.03%
2021/04/08	118	27.99	207.2	27.98	28.15	-89.2	44,948	-0.20%	大買/大賣/
2021/04/07	28	26.54	360.5	26.51	26.90	-332.5	42,611	-0.78%	大賣/鉅額交易
2021/04/06	3	25.88	24	25.85	25.95	-21	40,260	-0.05%
2021/04/01	10	25.86	32.3	25.89	25.80	-22.3	40,097	-0.06%
2021/03/31	11	25.88	102.5	25.86	25.90	-91.5	39,947	-0.23%	大賣/
2021/03/30	2	25.70	58.3	25.59	25.80	-56.3	39,585	-0.14%
2021/03/29	11	25.56	52.1	25.44	25.55	-41.1	39,402	-0.10%
2021/03/26	6.8	25.08	4.2	25.05	25.05	2.6	40,826	0.01%
2021/03/25	31	25.03	9.2	25.13	25.00	21.9	41,695	0.05%
2021/03/24	5	24.97	7	24.96	25.00	-2	42,013	0.00%
2021/03/23	9	25.07	63.1	25.10	25.10	-54.1	42,212	-0.13%
2021/03/22	16	25.05	5.3	25.12	25.15	10.7	42,480	0.03%
2021/03/19	31	25.08	20	25.14	25.10	11	43,158	0.03%
2021/03/18	12.5	25.57	8.4	25.65	25.45	4.1	44,172	0.01%
2021/03/17	8	25.64	255.2	25.57	25.65	-247.2	44,468	-0.56%	大賣/鉅額交易
2021/03/16	0.9	25.59	20	25.51	25.50	-19.1	44,736	-0.04%
2021/03/15	9	25.63	27	25.60	25.65	-18	44,645	-0.04%
2021/03/12	7	25.84	23	25.83	25.90	-16	44,668	-0.04%
2021/03/11	15	25.78	59.6	25.84	25.80	-44.6	44,666	-0.10%
2021/03/10	148	25.63	18.2	25.70	25.75	129.8	44,358	0.29%	大買/鉅額交易
2021/03/09	25.7	25.71	57.4	25.61	25.70	-31.7	43,890	-0.07%
2021/03/08	22	25.20	28	25.21	25.10	-6	42,839	-0.01%
2021/03/05	127	25.00	21	24.90	24.95	106	42,590	0.25%	大買/鉅額交易
2021/03/04	16	25.08	53.6	25.07	25.00	-37.6	43,371	-0.09%
2021/03/03	1.6	24.91	113	24.95	25.05	-111.4	43,077	-0.26%	大賣/鉅額交易
2021/03/02	3	24.93	1.3	24.74	24.65	1.7	42,658	0.00%
2021/02/26	39	24.87	70	24.79	24.75	-31	43,040	-0.07%
2021/02/25	9	25.21	80.6	25.26	25.30	-71.6	42,516	-0.17%
2021/02/24	41	25.35	61.2	25.40	25.05	-20.2	42,546	-0.05%
2021/02/23	77	25.26	191.3	25.25	25.30	-114.3	42,107	-0.27%	大賣/鉅額交易
2021/02/22	22	24.56	7	24.72	24.45	15	41,215	0.04%
2021/02/19	22	24.40	20	24.44	24.60	2	41,145	0.00%
2021/02/18	28	24.46	59.3	24.42	24.40	-31.4	41,183	-0.08%
2021/02/17	4	23.64	22	23.91	24.00	-18	41,006	-0.04%
2021/02/05	9	23.35	0	0.00	23.40	9	40,664	0.02%
2021/02/04	13	23.28	0	0.00	23.20	13	40,971	0.03%
2021/02/03	8.1	23.70	11.6	23.61	23.65	-3.5	41,657	-0.01%
2021/02/02	0	0.00	26	23.47	23.80	-26	41,591	-0.06%
2021/02/01	15	23.23	22	23.23	23.20	-7	41,378	-0.02%
2021/01/29	28	23.15	4.1	23.45	22.95	23.9	41,230	0.06%
2021/01/28	87.2	23.25	2.4	23.34	23.30	84.9	40,840	0.21%
2021/01/27	4.7	23.67	21	23.65	23.55	-16.3	40,381	-0.04%
2021/01/26	15.1	23.66	8	23.56	23.70	7.1	40,242	0.02%
2021/01/25	16	23.93	7	23.97	23.95	9	40,005	0.02%
2021/01/22	10	23.67	13.2	23.71	23.65	-3.2	39,966	-0.01%
2021/01/21	27	23.71	20.1	23.73	23.60	6.9	39,764	0.02%
2021/01/20	70.8	23.61	5	23.62	23.45	65.8	39,561	0.17%
2021/01/19	3	24.25	2	24.43	24.30	1	38,843	0.00%
2021/01/18	32	24.38	20	24.33	24.25	12	38,668	0.03%
2021/01/15	25	24.98	12.7	24.98	24.90	12.3	38,199	0.03%
2021/01/14	16.1	25.47	12	25.32	25.30	4.1	37,612	0.01%
2021/01/13	29	25.39	26.3	25.34	25.55	2.7	37,317	0.01%
2021/01/12	78	25.39	18	25.33	25.30	60	36,889	0.16%
2021/01/11	28	25.83	32.3	25.70	25.90	-4.3	36,320	-0.01%
2021/01/08	46	25.88	33.8	25.86	26.00	12.2	35,953	0.03%
2021/01/07	39	25.50	55	25.49	25.70	-16	35,217	-0.05%
2021/01/06	112	25.77	114.7	25.79	25.50	-2.7	34,533	-0.01%	大買/大賣/
2021/01/05	148	26.02	278.1	25.96	26.00	-130.1	32,980	-0.39%	大買/大賣/鉅額交易
2021/01/04	26	25.04	80.2	24.99	24.95	-54.2	30,159	-0.18%
2020/12/31	20	24.77	5	24.75	24.75	15	29,624	0.05%
2020/12/30	7	24.96	49.1	24.88	25.00	-42.1	29,359	-0.14%
2020/12/29	7.1	24.55	307	24.65	24.65	-299.9	28,602	-1.05%	大賣/鉅額交易
2020/12/28	18	24.29	238	24.20	24.30	-220	28,170	-0.78%	大賣/鉅額交易
2020/12/25	18	24.17	14	24.12	24.20	4	28,056	0.01%
2020/12/24	12	24.34	9	24.26	24.35	3	27,781	0.01%
2020/12/23	9	24.22	25	24.28	24.40	-16	27,454	-0.06%
2020/12/22	66	25.01	75	25.24	24.50	-9	27,142	-0.03%
2020/12/21	65	24.88	73	24.86	24.95	-8	25,565	-0.03%
2020/12/18	28	24.25	32.1	24.25	24.45	-4.1	24,615	-0.02%
2020/12/17	13	24.34	52	24.35	24.40	-39	24,236	-0.16%
2020/12/16	17	24.46	24	24.44	24.40	-7	23,865	-0.03%
2020/12/15	29	24.66	28	24.86	24.35	1	23,610	0.00%
2020/12/14	748	24.56	131	24.60	24.65	617	22,740	2.71%	大買/大賣/鉅額交易
2020/12/11	60	23.82	20.5	23.85	23.95	39.5	21,317	0.19%
2020/12/10	8	23.93	31.6	23.71	23.65	-23.6	20,885	-0.11%
2020/12/09	4.1	23.35	37.3	23.37	23.35	-33.2	20,218	-0.16%
2020/12/08	7	23.29	10.1	23.36	23.35	-3.1	20,030	-0.02%
2020/12/07	12.9	23.43	4	23.43	23.45	8.9	19,847	0.05%
2020/12/04	13	23.51	86.4	23.41	23.40	-73.4	19,651	-0.37%
2020/12/03	0	0.00	36	23.22	23.30	-36	19,406	-0.19%
2020/12/02	5	23.26	43	23.18	23.30	-38	20,404	-0.19%
2020/12/01	5	22.95	5.5	23.05	23.10	-0.5	20,162	0.00%
2020/11/30	46	23.22	22.1	23.34	22.80	23.9	19,995	0.12%
2020/11/27	1	23.20	24	23.24	23.15	-23	18,928	-0.12%
2020/11/26	18.3	23.11	11	23.07	23.10	7.3	18,492	0.04%
2020/11/25	11	23.09	8	23.03	23.05	3	18,399	0.02%
2020/11/24	10	22.85	13.1	22.71	22.65	-3.1	17,746	-0.02%
2020/11/23	10	22.50	44	22.58	22.65	-34	17,443	-0.19%
2020/11/20	0	0.00	31	22.00	22.00	-31	17,026	-0.18%
2020/11/19	7	21.91	8.8	21.94	22.00	-1.8	16,859	-0.01%
2020/11/18	12	21.98	15	21.99	22.00	-3	16,600	-0.02%
2020/11/17	25	21.86	43.4	21.84	21.95	-18.4	16,340	-0.11%
2020/11/16	0	0.00	131.3	21.60	21.60	-131.3	16,113	-0.81%	大賣/鉅額交易
2020/11/13	6	21.58	31	21.56	21.60	-25	15,839	-0.16%
2020/11/12	13	21.54	57.3	21.52	21.60	-44.3	15,773	-0.28%
2020/11/11	27	21.12	78	21.14	21.75	-51	15,491	-0.33%
2020/11/10	0	0.00	7	20.75	20.80	-7	14,594	-0.05%
2020/11/09	67	20.66	3	20.65	20.70	64	14,417	0.44%
2020/11/06	0.3	20.70	0.4	20.65	20.70	-0.1	14,319	0.00%
2020/11/05	0	0.00	0.2	20.65	20.70	-0.2	14,392	0.00%
2020/11/04	0.5	20.55	3	20.60	20.65	-2.5	14,371	-0.02%
2020/11/03	0	0.00	6	20.55	20.60	-6	14,480	-0.04%
2020/11/02	5	20.45	100.7	20.50	20.50	-95.7	14,542	-0.66%
2020/10/30	14	20.34	3	20.33	20.30	11	14,557	0.08%
2020/10/29	6	20.44	0	0.00	20.40	6	14,346	0.04%
2020/10/28	0	0.00	1	20.70	20.55	-1	14,304	-0.01%
2020/10/27	5.7	20.61	2	20.65	20.70	3.7	14,307	0.03%
2020/10/26	6.8	20.59	6.8	20.65	20.70	0	14,314	0.00%
2020/10/22	1	20.55	1.3	20.54	20.55	-0.3	14,417	0.00%
2020/10/21	3	20.53	0	0.00	20.55	3	14,492	0.02%
2020/10/20	0	0.00	0.7	20.60	20.70	-0.7	14,576	0.00%
2020/10/19	2	20.45	31	20.61	20.60	-29	14,631	-0.20%
2020/10/15	4	20.48	2.2	20.57	20.40	1.8	15,031	0.01%
2020/10/14	2	20.65	1	20.65	20.70	1	14,967	0.01%
2020/10/13	0	0.00	1	20.45	20.55	-1	14,908	-0.01%
2020/10/12	5	20.40	0	0.00	20.50	5	14,960	0.03%
2020/10/07	12	20.70	16	20.71	20.65	-4	15,043	-0.03%
2020/10/06	1	20.75	3	20.75	20.75	-2	15,080	-0.01%
2020/10/05	0	0.00	15.7	20.60	20.60	-15.7	15,039	-0.10%
2020/09/30	13	20.63	1.2	20.45	20.45	11.9	15,236	0.08%
2020/09/29	0	0.00	19	20.68	20.60	-19	15,211	-0.12%
2020/09/28	0	0.00	15	20.20	20.45	-15	15,115	-0.10%
2020/09/25	3	20.05	8.5	20.07	20.15	-5.5	15,243	-0.04%
2020/09/24	125	20.06	5	20.04	20.00	120	15,222	0.79%	大買/鉅額交易
2020/09/23	7	20.38	0	0.00	20.55	7	14,914	0.05%
2020/09/22	10	20.70	2	20.75	20.60	8	14,860	0.05%
2020/09/21	1	20.80	1	20.85	20.70	0	14,815	0.00%
2020/09/18	6	20.85	21	20.90	20.70	-15	14,911	-0.10%
2020/09/17	0	0.00	2	20.93	20.90	-2	14,746	-0.01%
2020/09/16	1	20.95	15	20.90	21.00	-14	14,739	-0.09%
2020/09/15	2	20.88	5	20.99	20.95	-3	14,724	-0.02%
2020/09/14	0	0.00	1	21.00	20.95	-1	14,964	-0.01%
2020/09/11	10	20.91	1	20.85	20.95	9	15,043	0.06%
2020/09/10	4	20.78	5.8	20.85	20.90	-1.8	15,013	-0.01%
2020/09/09	3	20.67	8.5	20.73	21.00	-5.5	15,017	-0.04%
2020/09/08	33	20.90	14	20.87	20.90	19	15,019	0.13%
2020/09/07	4	21.00	21	20.74	21.00	-17	14,899	-0.11%
2020/09/04	0	0.00	6	20.03	20.00	-6	13,899	-0.04%
2020/09/03	4	20.14	8.1	20.06	20.15	-4.1	14,032	-0.03%
2020/09/02	1	20.00	51	20.00	20.10	-50	14,179	-0.35%
2020/09/01	2	20.00	0	0.00	20.00	2	14,396	0.01%
2020/08/31	3	19.95	2	20.00	19.90	1	14,508	0.01%
2020/08/28	6	19.98	0	0.00	20.00	6	14,600	0.04%
2020/08/27	1	20.00	20.2	19.99	20.05	-19.2	14,984	-0.13%
2020/08/26	22	20.00	1	20.00	20.10	21	15,259	0.14%
2020/08/25	0	0.00	11	20.00	20.00	-11	15,411	-0.07%
2020/08/24	4.5	20.00	0	0.00	20.00	4.5	15,844	0.03%
2020/08/21	0	0.00	3	20.05	20.00	-3	16,099	-0.02%
2020/08/20	21	19.87	1.2	19.91	19.80	19.8	16,117	0.12%
2020/08/19	1	20.45	2	20.35	20.25	-1	16,064	-0.01%
2020/08/18	1	20.40	8	20.41	20.50	-7	16,055	-0.04%
2020/08/17	8.1	20.31	0	0.00	20.40	8.1	16,161	0.05%
2020/08/14	5	20.14	14	20.23	20.20	-9	16,160	-0.06%
2020/08/13	2	20.10	11	20.11	20.20	-9	16,192	-0.06%
2020/08/12	1.3	20.10	5.6	20.08	20.20	-4.4	16,315	-0.03%
2020/08/11	17	20.24	6	20.20	20.20	11	16,326	0.07%
2020/08/10	10	20.10	17	20.10	20.10	-7	16,247	-0.04%
2020/08/07	19	19.89	4	19.98	19.95	15	16,363	0.09%
2020/08/06	2	19.98	2	20.05	20.10	0	16,366	0.00%
2020/08/05	9.2	19.98	0	0.00	20.00	9.2	16,394	0.06%
2020/08/04	2	19.70	0.2	19.85	19.85	1.8	16,526	0.01%
2020/08/03	28	19.67	1	19.80	19.60	27	16,629	0.16%
2020/07/31	1	19.85	0	0.00	19.80	1	16,624	0.01%
2020/07/30	7	19.89	1	19.90	19.90	6	16,671	0.04%
2020/07/29	1	19.95	9	19.98	19.90	-8	16,721	-0.05%
2020/07/28	13.9	19.85	2	19.88	19.90	11.9	16,998	0.07%
2020/07/27	10	20.06	3.6	20.04	20.00	6.4	17,336	0.04%
2020/07/24	4.5	20.23	3	20.22	20.15	1.5	17,451	0.01%
2020/07/23	14.6	20.64	0.4	20.70	20.70	14.2	17,324	0.08%
2020/07/22	8	20.70	5.1	20.65	20.70	2.9	17,399	0.02%
2020/07/21	6	20.70	12.1	20.69	20.60	-6.1	17,273	-0.04%
2020/07/20	23	20.80	12.8	20.75	20.80	10.2	17,064	0.06%
2020/07/16	16.5	20.93	0.5	20.80	20.90	16	17,505	0.09%
2020/07/15	13	20.79	6	20.81	20.90	7	17,527	0.04%
2020/07/14	2	20.65	3	20.70	20.60	-1	17,597	-0.01%
2020/07/13	7	20.61	0	0.00	20.70	7	17,830	0.04%
2020/07/10	3	20.75	0	0.00	20.70	3	18,001	0.02%
2020/07/09	1	20.75	8	20.93	20.85	-7	18,053	-0.04%
2020/07/08	0.9	20.80	1	20.80	20.85	-0.1	17,838	0.00%
2020/07/07	3	20.80	7	20.93	20.75	-4	17,815	-0.02%
2020/07/06	0	0.00	7.1	20.84	21.00	-7.1	17,801	-0.04%
2020/07/03	2	20.65	4	20.71	20.75	-2	17,842	-0.01%
2020/07/02	2	20.65	7.9	20.60	20.55	-5.9	17,945	-0.03%
2020/07/01	7	20.64	0	0.00	20.60	7	18,191	0.04%
2020/06/30	1	20.60	5	20.66	20.70	-4	18,402	-0.02%
2020/06/29	11	20.51	1	20.55	20.55	10	18,530	0.05%
2020/06/24	8	20.79	17.2	20.81	20.85	-9.2	18,641	-0.05%
2020/06/23	0	0.00	23.5	20.68	20.75	-23.5	18,762	-0.13%
2020/06/22	1.2	20.51	5	20.50	20.55	-3.8	18,823	-0.02%
2020/06/19	23	20.75	7	20.77	20.50	16	19,009	0.08%
2020/06/18	3	20.62	106	20.79	20.55	-103	18,922	-0.54%	大賣/鉅額交易
2020/06/17	2	20.80	25	20.90	20.95	-23	18,994	-0.12%
2020/06/16	1	20.80	11.4	20.77	20.80	-10.4	19,673	-0.05%
2020/06/15	32.4	20.48	1	20.35	20.35	31.4	20,298	0.15%
2020/06/12	7	20.54	7	20.56	20.65	0	20,543	0.00%
2020/06/11	14	21.02	13	20.99	20.90	1	21,033	0.00%
2020/06/10	1	21.20	0	0.00	21.20	1	21,215	0.00%
2020/06/09	24	21.28	14	21.28	21.30	10	22,105	0.05%
2020/06/08	19	21.08	20.3	21.10	21.20	-1.3	22,332	-0.01%
2020/06/05	13	20.96	0	0.00	21.00	13	22,282	0.06%
2020/06/04	9	20.93	11	21.07	20.95	-2	22,261	-0.01%
2020/06/03	0.9	20.85	22	20.88	20.90	-21.1	22,329	-0.09%
2020/06/02	2	20.35	18.5	20.32	20.40	-16.5	22,070	-0.07%
2020/06/01	2	20.05	25.1	20.04	20.10	-23.1	21,824	-0.11%
2020/05/28	21	19.95	2	19.93	19.95	19	21,275	0.09%
2020/05/27	108	19.90	21.5	19.88	19.90	86.5	21,237	0.41%	大買/
2020/05/26	11	19.90	18	19.86	19.90	-7	21,309	-0.03%
2020/05/25	12	19.59	2	19.65	19.65	10	21,322	0.05%
2020/05/22	31.9	19.62	0	0.00	19.60	31.9	21,395	0.15%
2020/05/21	15	19.85	18	19.86	19.90	-3	21,351	-0.01%
2020/05/20	6	19.85	1	19.85	19.90	5	21,238	0.02%
2020/05/19	12	19.80	21	19.75	19.80	-9	21,158	-0.04%
2020/05/18	1	19.60	3	19.67	19.65	-2	21,021	-0.01%
2020/05/15	8	19.61	2	19.60	19.55	6	20,988	0.03%
2020/05/14	29	19.61	10	19.65	19.55	19	20,929	0.09%
2020/05/13	4	19.61	0	0.00	19.85	4	20,773	0.02%
2020/05/12	4	19.63	6	19.63	19.60	-2	20,666	-0.01%
2020/05/11	7	19.86	17	19.90	19.85	-10	20,479	-0.05%
2020/05/08	11	19.74	15	19.75	19.65	-4	20,276	-0.02%
2020/05/07	6.1	19.61	2.1	19.56	19.55	4	20,222	0.02%
2020/05/06	8.3	19.65	2	19.68	19.55	6.3	20,121	0.03%
2020/05/05	6	19.76	6	19.77	19.80	0	20,058	0.00%
2020/05/04	28	19.46	1	19.50	19.55	27	19,987	0.14%
2020/04/30	23	20.00	7.5	19.99	20.00	15.5	19,779	0.08%
2020/04/29	13.2	19.77	12	19.84	19.85	1.2	19,476	0.01%
2020/04/28	15.2	19.55	0	0.00	19.55	15.2	19,392	0.08%
2020/04/27	6	19.53	10.8	19.46	19.50	-4.8	19,817	-0.02%
2020/04/24	5	19.24	8	19.15	19.15	-3	19,611	-0.02%
2020/04/23	3	19.08	4.4	19.26	19.15	-1.4	19,559	-0.01%
2020/04/22	21	18.95	1	19.00	19.15	20	19,431	0.10%
2020/04/21	25	19.22	1.6	19.20	19.10	23.4	19,302	0.12%
2020/04/20	9.1	19.73	5	19.80	19.60	4.1	19,026	0.02%
2020/04/17	25	19.80	6	19.86	19.75	19	18,952	0.10%
2020/04/16	31.6	19.72	0	0.00	19.75	31.6	18,742	0.17%
2020/04/15	19	19.97	12.3	19.97	20.00	6.7	18,458	0.04%
2020/04/14	6	19.68	3	19.70	19.75	3	18,220	0.02%
2020/04/13	6	19.58	7	19.61	19.55	-1	18,059	-0.01%
2020/04/10	8	19.64	16.3	19.64	19.70	-8.3	18,024	-0.05%
2020/04/09	18	19.54	2	19.55	19.50	16	18,018	0.09%
2020/04/08	16	19.50	176	19.46	19.55	-160	17,889	-0.89%	大賣/鉅額交易
2020/04/07	8	19.31	0	0.00	19.30	8	17,812	0.04%
2020/04/06	75	19.07	6	19.04	19.25	69	17,823	0.39%
2020/04/01	31	18.88	1	19.00	18.80	30	17,534	0.17%
2020/03/31	39	19.02	1	19.05	18.95	38	17,223	0.22%
2020/03/30	12	19.01	0	0.00	19.00	12	16,956	0.07%
2020/03/27	5	19.41	3	19.43	19.40	2	16,707	0.01%
2020/03/26	14	19.50	164	19.51	19.55	-150	16,530	-0.91%	大賣/鉅額交易
2020/03/25	11	19.35	26.1	19.43	19.40	-15.1	16,647	-0.09%
2020/03/24	14	19.30	6	19.32	19.05	8	16,370	0.05%
2020/03/23	38	18.86	8	19.01	18.90	30	16,187	0.19%
2020/03/20	29.5	19.37	102.3	19.49	19.80	-72.8	16,059	-0.45%	大賣/
2020/03/19	39	18.57	20	18.79	18.60	19	15,358	0.12%
2020/03/18	19	19.42	0	0.00	19.30	19	14,776	0.13%
2020/03/17	47	19.54	24	19.54	19.50	23	14,449	0.16%
2020/03/16	51.1	20.11	7	20.09	20.00	44.1	13,826	0.32%
2020/03/13	123	20.00	89	20.09	20.20	34	13,439	0.25%	大買/
2020/03/12	65	21.50	1	22.20	21.40	64	12,375	0.52%
2020/03/11	24	22.24	0	0.00	22.35	24	11,961	0.20%
2020/03/10	7.1	22.35	4	22.33	22.35	3.1	11,725	0.03%
2020/03/09	100.7	22.56	0	0.00	22.40	100.7	11,569	0.87%
2020/03/06	27	22.92	0	0.00	22.90	27	11,174	0.24%
2020/03/05	1	23.20	10	23.25	23.30	-9	11,009	-0.08%
2020/03/04	0	0.00	1	23.10	23.20	-1	11,010	-0.01%
2020/03/03	12	22.93	10	22.95	23.00	2	10,953	0.02%
2020/03/02	18	22.81	10	22.90	22.90	8	10,887	0.07%
2020/02/27	17	22.87	0	0.00	23.00	17	11,221	0.15%
2020/02/26	15	22.88	5	22.90	22.85	10	11,114	0.09%
2020/02/25	17	22.95	0	0.00	22.95	17	10,903	0.16%
2020/02/24	18	23.04	0	0.00	23.00	18	10,874	0.17%
2020/02/21	5	23.22	0	0.00	23.20	5	10,749	0.05%
2020/02/20	15	23.37	2	23.35	23.30	13	10,707	0.12%
2020/02/19	0	0.00	13	23.43	23.50	-13	10,671	-0.12%
2020/02/18	4	23.28	5	23.45	23.45	-1	10,670	-0.01%
2020/02/17	3	23.28	1	23.25	23.35	2	10,690	0.02%
2020/02/14	2	23.38	20.4	23.42	23.45	-18.4	10,802	-0.17%
2020/02/13	1	23.45	2	23.40	23.40	-1	10,797	-0.01%
2020/02/12	1	23.40	30	23.40	23.45	-29	10,796	-0.27%
2020/02/10	5	23.30	11	23.43	23.45	-6	10,871	-0.06%
2020/02/07	3	23.30	3	23.28	23.30	0	10,836	0.00%
2020/02/06	1	23.35	8	23.42	23.35	-7	10,952	-0.06%
2020/02/05	0	0.00	10	23.30	23.25	-10	10,959	-0.09%
2020/02/04	10	23.25	0	0.00	23.20	10	10,965	0.09%
2020/02/03	5	22.99	33	22.92	23.00	-28	10,969	-0.26%
2020/01/31	4	23.21	2	23.20	23.10	2	10,846	0.02%
2020/01/30	79	23.30	31	23.23	23.00	48	10,692	0.45%
2020/01/20	0	0.00	21	24.05	24.05	-21	10,165	-0.21%
2020/01/17	0	0.00	13	24.00	24.05	-13	10,170	-0.13%
2020/01/16	0	0.00	3	23.90	24.00	-3	10,237	-0.03%
2020/01/15	0.2	24.00	4	24.00	24.05	-3.9	10,355	-0.04%
2020/01/14	5	23.95	5.1	23.95	24.05	-0.1	10,383	0.00%
2020/01/13	3.6	23.90	7.1	23.91	24.00	-3.6	10,408	-0.03%
2020/01/10	20	23.80	11.6	23.76	23.85	8.4	10,386	0.08%
2020/01/09	0	0.00	0.1	23.65	23.75	-0.1	10,491	0.00%
2020/01/08	0.4	23.55	1	23.65	23.55	-0.6	10,529	-0.01%
2020/01/07	8	23.80	16	23.75	23.70	-8	10,506	-0.08%
2020/01/06	1	23.80	0	0.00	23.80	1	10,546	0.01%
2020/01/03	16	24.00	26	24.07	24.10	-10	10,569	-0.09%
2020/01/02	0.2	23.90	1	24.05	24.00	-0.8	10,504	-0.01%
2019/12/31	6	24.09	4.6	24.00	23.90	1.4	10,506	0.01%
2019/12/30	1	24.00	27	24.03	24.00	-26	10,464	-0.25%
2019/12/27	0	0.00	1	23.85	23.95	-1	10,431	-0.01%
2019/12/26	0	0.00	4.4	23.85	23.90	-4.4	10,447	-0.04%
2019/12/25	0	0.00	2	23.85	23.80	-2	10,690	-0.02%
2019/12/23	0	0.00	1.3	23.86	23.90	-1.3	10,870	-0.01%
2019/12/20	0	0.00	0.1	23.60	23.65	-0.1	10,904	0.00%
2019/12/18	1	23.75	40	23.88	23.90	-39	10,752	-0.36%
2019/12/17	10.9	23.56	4	23.70	23.80	6.9	10,822	0.06%
2019/12/16	2	23.58	5.1	23.60	23.50	-3.1	10,728	-0.03%
2019/12/13	0	0.00	12	23.67	23.70	-12	10,773	-0.11%
2019/12/12	0	0.00	5	23.50	23.45	-5	10,737	-0.05%
2019/12/11	0.7	23.45	0	0.00	23.50	0.7	10,665	0.01%
2019/12/10	1	23.35	0.4	23.40	23.45	0.6	10,710	0.01%
2019/12/09	1	23.35	7	23.37	23.40	-6	10,814	-0.06%
2019/12/06	10	23.40	0	0.00	23.40	10	10,905	0.09%
2019/12/05	2.1	23.45	1	23.45	23.45	1.1	10,886	0.01%
2019/12/04	0	0.00	11	23.42	23.60	-11	10,920	-0.10%
2019/12/03	0	0.00	7.2	23.53	23.55	-7.2	11,008	-0.07%
2019/12/02	1	23.35	5	23.45	23.40	-4	11,148	-0.04%
2019/11/28	3	23.62	0	0.00	23.70	3	11,172	0.03%
2019/11/27	6	23.59	1	23.60	23.65	5	11,239	0.04%
2019/11/26	1	23.59	1	23.55	23.55	0	11,346	0.00%
2019/11/25	50	23.40	1.2	23.45	23.45	48.8	10,939	0.45%
2019/11/22	1	23.30	0	0.00	23.45	1	11,323	0.01%
2019/11/21	13	23.30	10.1	23.40	23.40	2.9	11,514	0.03%
2019/11/19	4	23.34	0	0.00	23.50	4	11,642	0.03%
2019/11/18	32	23.30	0	0.00	23.45	32	11,723	0.27%
2019/11/14	9.3	23.22	0	0.00	23.20	9.3	11,932	0.08%
2019/11/13	7	23.45	3	23.43	23.35	4	12,086	0.03%
2019/11/11	3	23.60	5	23.65	23.80	-2	12,181	-0.02%
2019/11/08	0	0.00	4.9	23.79	23.80	-4.9	12,219	-0.04%
2019/11/07	12	23.66	0	0.00	23.75	12	12,289	0.10%
2019/11/06	4	23.65	0	0.00	23.65	4	12,316	0.03%
2019/11/05	4.2	23.68	17	23.78	23.80	-12.9	12,484	-0.10%
2019/11/04	7	23.55	9	23.58	23.60	-2	12,458	-0.02%
2019/11/01	3.4	23.42	24	23.43	23.55	-20.6	12,566	-0.16%
2019/10/31	2.1	23.45	0	0.00	23.45	2.1	12,741	0.02%
2019/10/30	1	23.45	8	23.45	23.50	-7	12,806	-0.05%
2019/10/29	1	23.30	12.5	23.34	23.40	-11.5	12,823	-0.09%
2019/10/28	0.9	23.35	0.6	23.35	23.35	0.3	12,809	0.00%
2019/10/25	1	23.30	0	0.00	23.45	1	12,833	0.01%
2019/10/24	1	23.40	9.1	23.45	23.50	-8.1	12,894	-0.06%
2019/10/23	11	23.27	0	0.00	23.40	11	13,192	0.08%
2019/10/22	0	0.00	38	23.36	23.40	-38	13,318	-0.29%
2019/10/21	3.5	23.21	0	0.00	23.30	3.5	13,338	0.03%
2019/10/18	3	23.28	11	23.25	23.25	-8	13,356	-0.06%
2019/10/17	4	23.26	1	23.20	23.25	3	13,417	0.02%
2019/10/16	0	0.00	5.7	23.19	23.20	-5.7	13,284	-0.04%
2019/10/15	0	0.00	100	23.05	23.20	-100	13,239	-0.76%
2019/10/14	2	23.08	52	23.10	23.15	-50	13,301	-0.38%
2019/10/09	7.2	22.92	5	22.90	22.90	2.2	13,266	0.02%
2019/10/08	4	23.08	10.5	23.05	23.05	-6.5	13,235	-0.05%
2019/10/07	3.1	22.90	15.9	22.92	22.95	-12.8	13,179	-0.10%
2019/10/04	21	22.87	0.1	23.00	22.85	20.9	13,171	0.16%
2019/10/03	27	22.89	0.6	23.00	22.85	26.4	13,123	0.20%
2019/10/02	8	22.96	51.1	22.95	22.95	-43.1	12,990	-0.33%
2019/10/01	12	22.98	2	23.15	23.05	10	12,942	0.08%
2019/09/27	17	23.00	4.4	23.03	23.00	12.6	12,707	0.10%
2019/09/26	5	23.14	1	23.15	23.10	4	12,630	0.03%
2019/09/25	54	23.05	1	23.10	23.10	53	12,697	0.42%
2019/09/24	14	23.10	0	23.20	23.20	14	12,609	0.11%
2019/09/23	7	23.20	0	0.00	23.15	7	12,599	0.06%
2019/09/20	0	0.00	5	23.20	23.45	-5	12,765	-0.04%
2019/09/19	5	23.10	0	0.00	23.20	5	12,561	0.04%
2019/09/18	7	23.24	1	23.25	23.20	6	12,587	0.05%
2019/09/17	76	23.30	3	23.35	23.20	73	12,564	0.58%
2019/09/16	0.5	23.55	5	23.50	23.55	-4.5	12,689	-0.04%
2019/09/12	6	23.58	3	23.62	23.50	3	12,835	0.02%
2019/09/11	0	0.00	8	23.49	23.50	-8	12,980	-0.06%
2019/09/10	0	0.00	1	23.35	23.35	-1	12,971	-0.01%
2019/09/09	1	23.15	11.4	23.20	23.20	-10.4	12,914	-0.08%
2019/09/06	1	23.10	5.2	23.10	23.15	-4.2	12,996	-0.03%
2019/09/05	0.1	23.15	0.3	23.15	23.15	-0.2	13,021	0.00%
2019/09/04	3	22.95	0	0.00	23.00	3	12,955	0.02%
2019/09/03	1	23.20	10	23.20	23.00	-9	12,843	-0.07%
2019/09/02	37.7	23.06	1.1	23.15	23.20	36.6	12,828	0.29%
2019/08/30	8	23.09	7.8	23.07	23.15	0.2	12,884	0.00%
2019/08/29	35	22.90	6	23.00	22.95	29	12,872	0.23%
2019/08/28	16	22.85	0	0.00	23.10	16	12,854	0.12%
2019/08/27	20.2	22.90	0	0.00	22.85	20.2	12,773	0.16%
2019/08/26	31	22.92	0	0.00	22.95	31	12,402	0.25%
2019/08/23	22	23.05	0	0.00	23.15	22	12,373	0.18%
2019/08/22	24	23.07	3	23.05	23.15	21	12,445	0.17%
2019/08/21	7	23.04	0	0.00	23.05	7	13,992	0.05%
2019/08/20	9	23.06	0	0.00	23.05	9	13,989	0.06%
2019/08/19	3	23.07	0	0.00	23.05	3	13,908	0.02%
2019/08/15	17	23.09	0	0.00	23.05	17	13,779	0.12%
2019/08/14	41	23.21	0	0.00	23.20	41	13,920	0.29%
2019/08/13	15	23.28	0	0.00	23.25	15	13,911	0.11%
2019/08/12	4	23.34	1	23.30	23.30	3	14,019	0.02%
2019/08/08	5	23.45	1	23.40	23.40	4	14,175	0.03%
2019/08/07	20	23.36	0	0.00	23.30	20	14,400	0.14%
2019/08/06	8	23.36	3	23.30	23.50	5	14,661	0.03%
2019/08/05	8	23.47	0	0.00	23.50	8	14,687	0.05%
2019/08/02	40	23.57	0	0.00	23.65	40	14,594	0.27%
2019/08/01	29.4	23.84	1	23.86	23.80	28.4	14,550	0.19%
2019/07/31	12	24.08	0	0.00	24.00	12	14,448	0.08%
2019/07/30	2.4	24.14	0	24.10	24.10	2.4	14,440	0.02%
2019/07/29	3	24.20	1	24.15	24.15	2	14,547	0.01%
2019/07/26	0	0.00	1	24.15	24.20	-1	14,535	-0.01%
2019/07/25	13	24.05	6.6	24.24	24.10	6.4	14,505	0.04%
2019/07/24	22.6	24.95	23.2	24.97	25.00	-0.6	14,326	0.00%
2019/07/23	22	24.95	1	24.95	24.90	21	14,132	0.15%
2019/07/22	0.5	24.85	2	24.95	24.90	-1.5	14,026	-0.01%
2019/07/19	5	24.93	0	0.00	24.90	5	13,965	0.04%
2019/07/18	0	0.00	0.1	24.70	24.70	-0.1	13,861	0.00%
2019/07/17	1	24.75	0	0.00	24.85	1	13,857	0.01%
2019/07/16	2	24.70	0.5	24.70	24.85	1.5	13,779	0.01%
2019/07/15	2	24.85	3	24.80	24.70	-1	13,655	-0.01%
2019/07/12	7	24.69	0	0.00	24.80	7	13,652	0.05%
2019/07/10	0	0.00	1	24.85	24.85	-1	13,770	-0.01%
2019/07/09	1.1	24.74	3.5	24.61	24.65	-2.4	13,778	-0.02%
2019/07/05	1	24.65	1	24.70	24.70	0	13,767	0.00%
2019/07/04	1	24.70	0	0.00	24.65	1	13,901	0.01%
2019/07/03	3	24.65	15.9	24.74	24.70	-12.9	13,966	-0.09%
2019/07/02	0	0.00	3	24.85	24.60	-3	13,975	-0.02%
2019/07/01	0	0.00	4	24.95	24.85	-4	13,884	-0.03%
2019/06/28	0.5	24.85	17	24.96	24.95	-16.5	13,995	-0.12%
2019/06/27	0.4	24.80	17	25.00	24.90	-16.6	14,032	-0.12%
2019/06/26	2	24.95	5	24.95	24.90	-3	13,918	-0.02%
2019/06/25	0.5	24.90	0	0.00	25.00	0.5	13,937	0.00%
2019/06/24	0	0.00	2	24.95	25.00	-2	13,859	-0.01%
2019/06/21	0	0.00	1	24.85	25.00	-1	13,775	-0.01%
2019/06/20	1	24.75	40	24.95	24.80	-39	13,502	-0.29%
2019/06/19	0	0.00	3	24.90	24.95	-3	13,299	-0.02%
2019/06/18	2	24.50	0	0.00	24.60	2	13,071	0.02%
2019/06/17	0	0.00	0.4	24.50	24.55	-0.4	12,981	0.00%
2019/06/14	0	0.00	6	24.56	24.50	-6	12,936	-0.05%
2019/06/13	0	0.00	2	24.48	24.45	-2	12,841	-0.02%
2019/06/12	0	0.00	5	24.50	24.55	-5	12,971	-0.04%
2019/06/10	0	0.00	5	24.40	24.50	-5	13,039	-0.04%
2019/06/06	0.1	24.35	17	24.21	24.35	-16.9	13,073	-0.13%
2019/06/05	0	0.00	1	24.30	24.20	-1	13,065	-0.01%
2019/06/04	2	24.13	0	0.00	24.20	2	13,046	0.02%
2019/06/03	4	24.08	5	24.15	24.15	-1	13,164	-0.01%
2019/05/31	8	24.13	1	24.30	24.30	7	13,341	0.05%
2019/05/30	4	24.11	0	0.00	24.10	4	13,450	0.03%
2019/05/29	16	24.16	0	0.00	24.10	16	13,529	0.12%
2019/05/28	1	24.30	13.1	24.27	24.30	-12.1	13,551	-0.09%
2019/05/27	1	24.20	0	0.00	24.30	1	12,083	0.01%
2019/05/24	5	24.30	6	24.39	24.40	-1	12,096	-0.01%
2019/05/22	0.1	24.45	6	24.23	24.45	-5.9	12,132	-0.05%
2019/05/21	9	24.55	9	24.57	24.65	0	12,129	0.00%
2019/05/20	2	24.10	3	24.22	24.20	-1	11,940	-0.01%
2019/05/17	1	24.00	7	24.11	24.00	-6	11,873	-0.05%
2019/05/16	34	23.96	1	24.00	24.00	33	11,768	0.28%
2019/05/15	35	24.12	0	0.00	24.00	35	11,656	0.30%
2019/05/14	33	24.15	6	24.11	24.10	27	11,518	0.23%
2019/05/13	1	24.40	0	0.00	24.45	1	11,229	0.01%
2019/05/10	24	24.66	0	0.00	24.55	24	11,347	0.21%
2019/05/09	32	24.81	0	0.00	24.70	32	11,508	0.28%
2019/05/08	16	25.00	5	25.00	25.05	11	11,412	0.10%
2019/05/07	1	25.05	0	0.00	25.10	1	11,414	0.01%
2019/05/06	1	24.90	1.7	25.00	25.00	-0.7	11,607	-0.01%
2019/05/03	2	25.00	3	25.08	25.10	-1	11,565	-0.01%
2019/05/02	3	25.00	2.2	25.00	24.90	0.8	11,588	0.01%
2019/04/30	8	24.95	0.4	24.95	24.95	7.6	11,626	0.07%
2019/04/29	3	25.03	1	25.05	25.10	2	11,591	0.02%
2019/04/26	9	25.00	1	25.05	25.10	8	11,687	0.07%
2019/04/25	1	25.05	1	25.05	25.00	0	11,761	0.00%
2019/04/24	0	0.00	1	25.10	25.10	-1	11,798	-0.01%
2019/04/23	11	25.10	3.7	25.09	25.15	7.3	12,062	0.06%
2019/04/22	0	0.00	1	25.10	25.10	-1	12,158	-0.01%
2019/04/19	0	0.00	8	25.19	25.20	-8	12,358	-0.06%
2019/04/18	4	25.05	3.5	25.10	25.10	0.5	12,581	0.00%
2019/04/17	6.6	25.15	1.5	25.22	25.25	5.2	12,962	0.04%
2019/04/16	4	25.12	0.4	25.10	25.20	3.6	13,024	0.03%
2019/04/15	11	25.09	1	25.10	25.05	10	13,145	0.08%
2019/04/12	2	25.15	0	0.00	25.20	2	13,221	0.02%
2019/04/11	1	25.10	0	0.00	25.05	1	13,233	0.01%
2019/04/10	1	25.05	20	25.07	25.25	-19	13,263	-0.14%
2019/04/09	0	25.00	0	0.00	25.10	0	13,266	0.00%
2019/04/08	2	25.05	0	0.00	25.10	2	13,319	0.02%
2019/04/03	0	0.00	1	25.00	25.00	-1	13,244	-0.01%
2019/04/02	13	24.93	0	0.00	24.90	13	13,375	0.10%
2019/03/27	0	0.00	11	25.00	25.05	-11	13,055	-0.08%
2019/03/26	20	24.98	19.6	24.91	25.00	0.4	13,204	0.00%
2019/03/25	0	0.00	1.2	24.86	24.85	-1.2	13,264	-0.01%
2019/03/22	2	25.00	6	25.00	25.00	-4	13,279	-0.03%
2019/03/21	0	0.00	5.4	25.05	25.00	-5.4	13,325	-0.04%
2019/03/19	8	24.91	0	0.00	24.85	8	13,675	0.06%
2019/03/18	1	25.00	0	0.00	25.05	1	13,701	0.01%
2019/03/15	1	24.90	5	24.91	25.05	-4	13,706	-0.03%
2019/03/14	10	24.81	0	0.00	24.75	10	13,559	0.07%
2019/03/13	1	24.95	1	24.90	25.00	0	13,605	0.00%
2019/03/12	0.1	25.00	1	25.00	25.10	-0.9	13,619	-0.01%
2019/03/11	8.8	24.80	0	0.00	24.70	8.8	13,845	0.06%
2019/03/08	11	24.80	0	0.00	24.75	11	13,833	0.08%
2019/03/07	5	24.93	3	24.95	24.95	2	14,144	0.01%
2019/03/06	12	25.13	1.4	25.11	25.15	10.6	14,054	0.08%
2019/03/05	4	25.24	0.5	25.30	25.40	3.5	14,086	0.02%
2019/03/04	12	25.25	18	25.32	25.35	-6	14,212	-0.04%
2019/02/26	1.4	25.28	28.4	25.48	25.50	-27	14,093	-0.19%
2019/02/25	1	25.20	2.2	25.27	25.30	-1.2	13,895	-0.01%
2019/02/22	1	25.15	0	0.00	25.25	1	13,888	0.01%
2019/02/21	0	0.00	5	25.10	25.25	-5	13,834	-0.04%
2019/02/20	5	25.19	0	0.00	25.20	5	13,861	0.04%
2019/02/19	5.8	25.02	0	0.00	25.00	5.8	13,870	0.04%
2019/02/18	0	0.00	10	25.25	25.15	-10	13,953	-0.07%
2019/02/15	3	25.25	8	25.25	25.20	-5	14,131	-0.04%
2019/02/14	0	0.00	10.1	25.25	25.20	-10.1	14,201	-0.07%
2019/02/13	0	0.00	36.4	25.45	25.50	-36.4	14,135	-0.26%
2019/02/12	1	25.35	2	25.40	25.45	-1	14,021	-0.01%
2019/02/11	1	25.30	2	25.35	25.25	-1	13,978	-0.01%
2019/01/30	1	25.45	37.9	25.40	25.45	-36.9	13,914	-0.27%
2019/01/29	0	0.00	1	25.30	25.35	-1	13,765	-0.01%
2019/01/28	0	0.00	13	25.33	25.35	-13	13,811	-0.09%
2019/01/25	1	25.15	20.2	25.30	25.35	-19.2	13,917	-0.14%
2019/01/24	0	0.00	2	25.00	25.10	-2	13,742	-0.01%
2019/01/23	0	0.00	6	25.00	25.05	-6	13,915	-0.04%
2019/01/22	0	0.00	1	25.05	25.05	-1	14,070	-0.01%
2019/01/21	0	0.00	22	25.01	25.05	-22	14,024	-0.16%
2019/01/18	0	0.00	32.7	24.96	25.00	-32.7	14,007	-0.23%
2019/01/17	0	0.00	2	24.95	25.00	-2	14,079	-0.01%
2019/01/16	1	24.85	11	24.90	24.95	-10	14,393	-0.07%
2019/01/15	0	0.00	8	24.94	25.00	-8	14,467	-0.06%
2019/01/14	0	0.00	17	24.89	24.90	-17	14,258	-0.12%
2019/01/10	1	24.75	4	24.83	24.90	-3	14,253	-0.02%
2019/01/09	0	0.00	60	24.85	24.95	-60	14,168	-0.42%
2019/01/07	1	24.40	18	24.38	24.45	-17	14,206	-0.12%
2019/01/04	0	0.00	15	24.10	24.20	-15	14,380	-0.10%
2019/01/03	0	0.00	7.2	24.05	24.15	-7.2	15,220	-0.05%
2019/01/02	1	23.95	0	0.00	24.00	1	15,526	0.01%
2018/12/28	0	0.00	1	24.25	24.25	-1	15,614	-0.01%
2018/12/27	2	23.90	0	0.00	23.95	2	15,728	0.01%
2018/12/26	4	23.83	0.1	23.80	23.80	3.9	15,745	0.03%
2018/12/25	17	23.76	0	0.00	23.80	17	15,970	0.11%
2018/12/22	8	24.09	1.1	24.10	24.05	6.9	16,217	0.04%
2018/12/21	0	0.00	15.1	24.20	24.20	-15.1	16,676	-0.09%
2018/12/20	1	24.05	11	24.20	24.30	-10	16,677	-0.06%
2018/12/19	0	0.00	5	24.19	24.30	-5	16,861	-0.03%
2018/12/18	12	24.11	0	0.00	24.05	12	16,938	0.07%
2018/12/17	18	24.05	1	24.25	24.05	17	17,173	0.10%
2018/12/14	1	24.00	1	24.15	24.15	0	17,267	0.00%
2018/12/13	1	24.35	13	24.42	24.30	-12	17,334	-0.07%
2018/12/11	4	23.86	0	0.00	23.95	4	17,231	0.02%
2018/12/07	5	23.95	0	0.00	23.90	5	17,418	0.03%
2018/12/06	1	24.00	1	24.05	23.95	0	17,525	0.00%
2018/12/05	6.2	24.15	24	24.22	24.25	-17.8	17,589	-0.10%
2018/12/04	1	24.05	4	24.23	24.45	-3	17,615	-0.02%
2018/12/03	5	24.22	1	24.20	24.25	4	17,446	0.02%
2018/11/30	0	0.00	11	24.11	24.00	-11	17,538	-0.06%
2018/11/29	2	23.93	20.4	23.93	23.85	-18.4	17,283	-0.11%
2018/11/28	7	23.61	1	23.65	23.85	6	17,175	0.03%
2018/11/27	34	23.68	6	23.65	23.65	28	17,067	0.16%
2018/11/26	3	23.88	1.1	23.91	23.95	1.9	16,983	0.01%
2018/11/23	7.1	23.94	0	0.00	23.85	7.1	16,869	0.04%
2018/11/22	0.1	24.05	6	24.08	24.05	-5.9	16,945	-0.04%
2018/11/21	13	24.06	0	0.00	24.05	13	17,109	0.08%
2018/11/20	4	24.31	1	24.50	24.25	3	17,085	0.02%
2018/11/19	0.2	24.45	4	24.53	24.50	-3.8	17,164	-0.02%
2018/11/16	0	0.00	32.1	24.34	24.45	-32.1	17,297	-0.19%
2018/11/15	3	23.95	0	0.00	24.10	3	17,675	0.02%
2018/11/14	10	24.10	0.5	24.10	24.10	9.5	17,803	0.05%
2018/11/13	2	24.03	0	0.00	24.25	2	17,761	0.01%
2018/11/12	6	24.19	2	24.20	24.25	4	17,710	0.02%
2018/11/09	2	24.28	10	24.33	24.25	-8	17,871	-0.04%
2018/11/08	0	0.00	19	24.66	24.70	-19	18,425	-0.10%
2018/11/07	0	0.00	4	24.48	24.50	-4	18,640	-0.02%
2018/11/06	0	0.00	2	24.10	24.35	-2	18,561	-0.01%
2018/11/05	1	23.95	1.2	24.12	24.35	-0.2	18,497	0.00%
2018/11/02	2	24.05	0	0.00	24.15	2	18,420	0.01%
2018/11/01	5	24.10	2	24.15	24.05	3	18,370	0.02%
2018/10/31	14	23.95	11	23.99	24.40	3	18,356	0.02%
2018/10/30	0	0.00	12	24.08	24.15	-12	18,183	-0.07%
2018/10/29	2	23.73	0	0.00	23.75	2	18,013	0.01%
2018/10/26	1	23.55	2	23.65	23.65	-1	18,157	-0.01%
2018/10/25	0	0.00	5	23.90	23.75	-5	18,193	-0.03%
2018/10/24	45	23.71	5.2	23.73	23.70	39.8	18,250	0.22%
2018/10/23	7	24.05	0	0.00	24.15	7	18,150	0.04%
2018/10/22	13	24.14	1	24.25	24.15	12	18,345	0.07%
2018/10/19	4	24.24	3	24.28	24.30	1	19,115	0.01%
2018/10/18	11	24.24	3	24.40	24.25	8	19,532	0.04%
2018/10/17	6	24.23	1	24.40	24.15	5	20,042	0.02%
2018/10/16	6	24.16	11	24.40	24.45	-5	20,047	-0.02%
2018/10/15	7.4	24.11	3	24.18	24.05	4.4	19,874	0.02%
2018/10/12	12	24.19	6.4	24.30	24.50	5.6	19,699	0.03%
2018/10/11	87	24.20	4	24.54	24.20	83	19,466	0.43%
2018/10/09	7	25.44	19	25.49	25.35	-12	18,594	-0.06%
2018/10/08	0	0.00	3	25.28	25.25	-3	18,261	-0.02%
2018/10/05	14	25.00	1	25.10	25.10	13	18,143	0.07%
2018/10/04	13	25.26	8.7	25.24	25.40	4.3	17,992	0.02%
2018/10/03	0	0.00	6	25.42	25.45	-6	17,849	-0.03%
2018/10/02	8	25.14	0	0.00	25.20	8	17,636	0.05%
2018/10/01	0	0.00	5	25.51	25.50	-5	17,469	-0.03%
2018/09/28	0	0.00	29.2	25.47	25.50	-29.2	17,346	-0.17%
2018/09/27	0	0.00	33.5	25.36	25.45	-33.5	16,943	-0.20%
2018/09/26	2	25.55	14	25.47	25.45	-12	16,810	-0.07%
2018/09/25	4	25.33	21	25.37	25.35	-17	16,673	-0.10%
2018/09/21	0	0.00	23	25.20	25.25	-23	16,545	-0.14%
2018/09/20	2	25.00	7	25.07	25.00	-5	16,361	-0.03%
2018/09/19	0.1	25.00	2	25.00	25.10	-1.9	16,357	-0.01%
2018/09/18	0	0.00	14	24.89	25.00	-14	16,396	-0.09%
2018/09/17	5	24.55	2.4	24.52	24.50	2.6	16,171	0.02%
2018/09/14	8	24.49	1	24.55	24.45	7	16,245	0.04%
2018/09/13	9	24.54	0	0.00	24.45	9	16,259	0.06%
2018/09/12	3	24.30	0	0.00	24.30	3	16,122	0.02%
2018/09/11	15	24.41	9	24.49	24.55	6	16,089	0.04%
2018/09/10	8	24.52	0	0.00	24.60	8	16,129	0.05%
2018/09/07	3	24.73	1	24.80	24.70	2	16,402	0.01%
2018/09/06	5	24.90	2	24.90	24.80	3	16,464	0.02%
2018/09/05	14	24.66	3.3	24.70	24.65	10.7	16,381	0.07%
2018/09/04	0	0.00	12	24.95	24.95	-12	16,351	-0.07%
2018/09/03	11	24.79	0.4	24.85	24.85	10.6	16,381	0.06%
2018/08/31	14	25.04	0	0.00	25.15	14	16,311	0.09%
2018/08/30	4	25.39	8	25.29	25.25	-4	16,306	-0.02%
2018/08/29	0	0.00	7.1	25.43	25.45	-7.1	16,325	-0.04%
2018/08/28	1	25.35	11	25.45	25.50	-10	16,458	-0.06%
2018/08/27	5	25.25	3.5	25.22	25.30	1.5	16,795	0.01%
2018/08/24	1	25.35	16	25.38	25.25	-15	17,001	-0.09%
2018/08/23	6	25.50	22.8	25.45	25.50	-16.8	17,559	-0.10%
2018/08/22	0	0.00	32.3	25.36	25.30	-32.3	17,578	-0.18%
2018/08/21	0	0.00	47	25.00	25.00	-47	17,100	-0.27%
2018/08/20	1	24.80	4	24.95	24.95	-3	16,914	-0.02%
2018/08/17	2.1	24.84	1	24.90	24.65	1.1	16,776	0.01%
2018/08/16	4	25.00	39	24.91	24.90	-35	16,711	-0.21%
2018/08/15	1	25.05	8	24.96	24.75	-7	16,584	-0.04%
2018/08/14	10	24.93	21	24.82	24.95	-11	16,044	-0.07%
2018/08/13	0	0.00	6	24.45	24.35	-6	15,698	-0.04%
2018/08/10	3	24.63	7	24.51	24.55	-4	15,559	-0.03%
2018/08/09	3	24.85	10	24.86	24.85	-7	15,519	-0.05%
2018/08/08	0	0.00	15	24.87	24.95	-15	15,462	-0.10%
2018/08/07	0	0.00	1	24.90	24.90	-1	15,356	-0.01%
2018/08/06	3	24.87	3	24.85	24.90	0	15,283	0.00%
2018/08/03	3	24.70	23.4	24.67	24.75	-20.4	15,211	-0.13%
2018/08/02	5	24.68	15	24.79	24.65	-10	15,227	-0.07%
2018/08/01	0	24.80	13	24.85	24.95	-13	15,059	-0.09%
2018/07/31	5	24.85	29	24.90	25.00	-24	14,917	-0.16%
2018/07/30	10	24.75	66	24.74	24.80	-56	14,675	-0.38%
2018/07/27	5	24.60	32.2	24.67	24.65	-27.2	14,454	-0.19%
2018/07/26	1.6	24.39	39.7	24.50	24.65	-38.1	14,269	-0.27%
2018/07/25	14	24.82	21.2	24.82	24.80	-7.2	13,646	-0.05%
2018/07/24	30	24.63	39.9	24.65	24.75	-9.9	13,215	-0.07%
2018/07/23	6	24.20	1	24.25	24.25	5	12,709	0.04%
2018/07/20	0	0.00	8.2	24.14	24.25	-8.2	12,691	-0.06%
2018/07/19	0	0.00	5	24.20	24.20	-5	12,702	-0.04%
2018/07/18	2.6	24.00	2	24.10	24.10	0.6	12,705	0.00%
2018/07/17	0	0.00	0.1	23.95	24.00	-0.1	12,655	0.00%
2018/07/13	2	23.85	4	23.83	23.90	-2	12,783	-0.02%
2018/07/12	1	23.65	11.2	23.83	23.80	-10.2	12,811	-0.08%
2018/07/11	0	0.00	11	23.65	23.70	-11	12,832	-0.09%
2018/07/10	0	0.00	8.7	23.62	23.65	-8.7	12,831	-0.07%
2018/07/09	2	23.60	6	23.60	23.60	-4	12,876	-0.03%
2018/07/06	2	23.48	9	23.41	23.50	-7	12,956	-0.05%
2018/07/05	1	23.40	0	0.00	23.45	1	13,002	0.01%
2018/07/04	0	0.00	5	23.49	23.50	-5	13,204	-0.04%
2018/07/03	6	23.34	0	0.00	23.25	6	13,391	0.04%
2018/06/29	1	23.50	1.1	23.51	23.70	-0.1	13,367	0.00%
2018/06/28	8.2	23.25	4	23.25	23.25	4.2	13,245	0.03%
2018/06/27	7	23.27	0	0.00	23.25	7	13,223	0.05%
2018/06/26	2.3	23.40	0	0.00	23.40	2.3	13,269	0.02%
2018/06/25	5	23.50	0	0.00	23.40	5	13,264	0.04%
2018/06/21	2	23.63	2	23.63	23.65	0	13,257	0.00%
2018/06/20	2	23.55	2.1	23.75	23.80	-0.1	13,457	0.00%
2018/06/19	6	23.45	0	0.00	23.40	6	13,396	0.04%
2018/06/15	5	23.70	1.9	23.65	23.65	3.1	13,211	0.02%
2018/06/14	8	23.88	2	23.65	23.70	6	12,912	0.05%
2018/06/13	7	24.09	0	0.00	24.05	7	12,729	0.05%
2018/06/12	0	0.00	23	24.15	24.15	-23	13,129	-0.18%
2018/06/11	10	24.25	4	24.16	24.10	6	13,066	0.05%
2018/06/08	0	24.25	5	24.37	24.40	-5	13,066	-0.04%
2018/06/07	2.1	24.30	52.5	24.36	24.40	-50.5	13,272	-0.38%
2018/06/06	0	0.00	36	24.21	24.25	-36	13,178	-0.27%
2018/06/05	10	24.20	16.6	24.22	24.30	-6.6	13,165	-0.05%
2018/06/04	13	23.96	83	23.95	24.20	-70	13,052	-0.54%
2018/06/01	0	0.00	17	23.70	23.75	-17	12,778	-0.13%
2018/05/31	0	0.00	37.4	23.36	23.60	-37.4	12,562	-0.30%
2018/05/30	36	23.24	56	23.24	23.20	-20	12,337	-0.16%
2018/05/29	2	23.40	0	0.00	23.40	2	12,372	0.02%
2018/05/28	3	23.35	3.1	23.37	23.40	-0.1	12,633	0.00%
2018/05/25	5	23.30	6	23.30	23.35	-1	12,812	-0.01%
2018/05/24	4	23.25	2	23.30	23.25	2	12,910	0.02%
2018/05/23	11	23.44	1	23.35	23.20	10	13,186	0.08%
2018/05/22	14	23.36	0	0.00	23.30	14	13,363	0.10%
2018/05/21	2	23.40	2.1	23.40	23.40	-0.1	13,704	0.00%
2018/05/18	4	23.38	10	23.35	23.40	-6	13,892	-0.04%
2018/05/17	11	23.40	3	23.40	23.35	8	14,238	0.06%
2018/05/16	1	23.40	9	23.42	23.50	-8	14,391	-0.06%
2018/05/15	0	0.00	18.5	23.45	23.35	-18.5	14,759	-0.13%
2018/05/14	0	0.00	1	23.60	23.50	-1	15,330	-0.01%
2018/05/11	1.1	23.50	8	23.51	23.55	-6.9	15,526	-0.04%
2018/05/10	1	23.45	56.9	23.45	23.45	-55.9	15,555	-0.36%
2018/05/09	11.3	23.40	20	23.40	23.45	-8.7	15,548	-0.06%
2018/05/08	0	0.00	4	23.34	23.40	-4	15,676	-0.03%
2018/05/07	1	23.30	0.9	23.30	23.25	0.1	15,800	0.00%
2018/05/04	0	0.00	3	23.30	23.25	-3	15,907	-0.02%
2018/05/03	13	23.27	1	23.30	23.25	12	15,970	0.08%
2018/05/02	14.2	23.81	32	23.72	23.65	-17.8	16,037	-0.11%
2018/04/30	3	23.33	1	23.45	23.50	2	15,952	0.01%
2018/04/27	4.8	23.32	6	23.40	23.40	-1.2	15,873	-0.01%
2018/04/26	5	23.25	2	23.30	23.35	3	15,951	0.02%
2018/04/25	2	23.30	2.6	23.32	23.40	-0.6	15,937	0.00%
2018/04/24	6	23.38	58.1	23.35	23.30	-52.1	16,006	-0.33%
2018/04/23	5.5	23.48	1	23.60	23.60	4.5	16,067	0.03%
2018/04/20	8	23.69	4	23.58	23.65	4	16,060	0.02%
2018/04/19	7	23.62	18.3	23.60	23.70	-11.3	16,118	-0.07%
2018/04/18	6.6	23.33	0	0.00	23.40	6.6	16,275	0.04%
2018/04/17	4	23.33	5.1	23.45	23.30	-1.1	16,402	-0.01%
2018/04/16	29	23.47	0	0.00	23.45	29	16,610	0.17%
2018/04/13	7	23.49	0	0.00	23.45	7	16,896	0.04%
2018/04/12	20	23.53	53.3	23.58	23.60	-33.3	17,352	-0.19%
2018/04/11	6.2	23.66	0	0.00	23.60	6.2	17,553	0.04%
2018/04/10	11	23.60	1	23.60	23.75	10	17,768	0.06%
2018/04/09	55	23.60	12	23.62	23.80	43	17,899	0.24%
2018/04/03	6	23.39	5	23.35	23.35	1	17,720	0.01%
2018/04/02	21	23.52	0	0.00	23.50	21	17,670	0.12%
2018/03/31	13	23.50	28.1	23.46	23.45	-15.1	17,721	-0.09%
2018/03/30	10	23.47	21	23.40	23.50	-11	17,898	-0.06%
2018/03/29	52	23.25	3	23.22	23.20	49	17,851	0.27%
2018/03/28	35	23.40	4	23.45	23.40	31	17,584	0.18%
2018/03/27	20	23.53	1	23.60	23.55	19	17,637	0.11%
2018/03/26	15.3	23.35	4	23.45	23.45	11.3	17,596	0.06%
2018/03/23	22	23.50	9	23.50	23.50	13	17,539	0.07%
2018/03/22	8	23.80	12	23.80	23.85	-4	17,424	-0.02%
2018/03/21	4	23.76	1	23.80	23.75	3	17,370	0.02%
2018/03/20	10	23.82	0	0.00	23.75	10	17,601	0.06%
2018/03/19	3	23.77	17	23.74	23.90	-14	17,683	-0.08%
2018/03/16	28	23.71	1	23.80	23.70	27	17,796	0.15%
2018/03/15	3	23.82	0	0.00	23.75	3	17,447	0.02%
2018/03/14	5	23.86	1	23.80	23.85	4	17,442	0.02%
2018/03/13	10	23.68	4.5	23.71	23.85	5.5	17,434	0.03%
2018/03/12	10	23.70	2	23.75	23.70	8	17,215	0.05%
2018/03/09	5	23.50	11	23.55	23.60	-6	17,252	-0.03%
2018/03/08	3	23.50	0	0.00	23.50	3	17,209	0.02%
2018/03/07	23	23.57	2	23.55	23.50	21	17,120	0.12%
2018/03/06	43.6	23.69	0	0.00	23.70	43.6	16,947	0.26%
2018/03/05	17	23.57	2	23.85	23.60	15	17,210	0.09%
2018/03/02	19	23.99	2	23.95	23.95	17	16,891	0.10%
2018/03/01	3	24.27	11	24.31	24.40	-8	16,605	-0.05%
2018/02/27	13.7	24.12	2.2	24.29	24.10	11.5	16,290	0.07%
2018/02/26	12	24.25	3	24.30	24.20	9	16,060	0.06%
2018/02/23	11	24.43	3.8	24.38	24.50	7.2	15,938	0.05%
2018/02/22	0	0.00	10	24.15	24.30	-10	15,768	-0.06%
2018/02/21	8	23.97	10.8	24.08	24.50	-2.8	15,556	-0.02%
2018/02/12	24	23.69	0	0.00	23.65	24	15,225	0.16%
2018/02/09	31	23.67	6	23.70	23.75	25	15,056	0.17%
2018/02/08	13	23.74	1	23.85	23.75	12	14,842	0.08%
2018/02/07	18.2	23.75	1	23.95	23.60	17.2	14,770	0.12%
2018/02/06	51	23.74	188	23.96	23.60	-137	14,412	-0.95%	大賣/鉅額交易
2018/02/05	20	24.60	4	24.50	24.50	16	13,818	0.12%
2018/02/02	1	24.80	100	24.85	24.80	-99	13,589	-0.73%
2018/02/01	3	24.90	3.2	24.90	24.85	-0.2	13,554	0.00%
2018/01/31	0	0.00	6.9	24.86	24.90	-6.9	13,507	-0.05%
2018/01/30	2	25.00	3	25.15	24.90	-1	13,336	-0.01%
2018/01/29	1	24.95	2	25.03	25.15	-1	13,171	-0.01%
2018/01/26	6	24.86	0	0.00	25.10	6	13,022	0.05%
2018/01/25	5	25.00	3	25.03	25.10	2	12,946	0.02%
2018/01/24	2	24.80	14	24.83	25.00	-12	12,803	-0.09%
2018/01/23	2	24.90	4.3	24.97	25.00	-2.3	12,763	-0.02%
2018/01/22	0	0.00	6.1	25.07	25.05	-6.1	12,770	-0.05%
2018/01/19	0	0.00	15	25.10	25.10	-15	12,628	-0.12%
2018/01/18	4	25.19	1.2	25.12	25.15	2.8	12,544	0.02%
2018/01/17	1	25.15	22	25.20	25.15	-21	12,405	-0.17%
2018/01/16	0	0.00	16.3	25.13	25.20	-16.3	12,241	-0.13%
2018/01/15	22	25.10	19	25.22	25.10	3	12,149	0.02%
2018/01/12	0.1	25.25	19.1	25.39	25.35	-19	12,011	-0.16%
2018/01/11	0	0.00	13	25.35	25.30	-13	11,740	-0.11%
2018/01/10	1	25.30	3.4	25.28	25.30	-2.4	11,594	-0.02%
2018/01/09	3	25.23	6.2	25.19	25.25	-3.2	11,310	-0.03%
2018/01/08	56.6	25.29	16	25.34	25.25	40.6	11,124	0.36%
2018/01/05	8	24.95	37	24.98	24.95	-29	10,659	-0.27%
2018/01/04	0	0.00	3	24.95	24.80	-3	10,430	-0.03%
2018/01/03	0	0.00	12	24.85	24.90	-12	10,285	-0.12%
2018/01/02	1	24.75	8.4	24.65	24.70	-7.4	9,954	-0.07%