中鋼 (2002)-元大-竹科券商分點個股進出

台股 » 個股 » 中鋼 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中鋼

(2002)

可現股當沖

股價
22.05
漲跌
▼0.25
漲幅
-1.12%
成交量
11,511張
產業
上市鋼鐵類股
3594人加入追蹤

立即追蹤
本地時間:14:30

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

中鋼 (2002)籌碼相關－元大-竹科券商分點個股進出

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

元大-竹科券商分點個股進出
元大-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	15.1	22.12	3.2	22.07	22.05	11.9	24,478	0.05%
2024/11/20	14.1	22.21	3.4	22.22	22.30	10.8	24,592	0.04%
2024/11/19	1	22.35	2	22.40	22.35	-1	24,593	0.00%
2024/11/18	4	22.34	10	22.33	22.45	-6	24,658	-0.02%
2024/11/15	22.2	22.20	2	22.15	22.05	20.2	24,873	0.08%
2024/11/14	52.1	22.31	1	22.15	22.25	51.1	25,002	0.20%
2024/11/13	10	22.31	29.4	22.45	22.45	-19.4	25,290	-0.08%
2024/11/12	35.7	22.44	3	22.45	22.30	32.7	25,805	0.13%
2024/11/11	6	22.90	0.7	23.00	23.20	5.4	25,493	0.02%
2024/11/08	2.5	23.29	13.3	23.26	23.25	-10.8	25,462	-0.04%
2024/11/07	2	23.35	52.5	23.35	23.15	-50.5	25,731	-0.20%
2024/11/06	10	22.79	27.2	22.91	23.10	-17.2	25,544	-0.07%
2024/11/05	0.2	22.76	49	22.89	22.90	-48.8	25,543	-0.19%
2024/11/04	11	22.57	28	22.77	22.70	-17	26,036	-0.07%
2024/11/01	4.2	22.36	4.7	22.64	22.70	-0.5	26,717	0.00%
2024/10/30	3.5	22.46	1	22.45	22.50	2.5	26,626	0.01%
2024/10/29	14.3	22.54	2.1	22.50	22.60	12.2	26,654	0.05%
2024/10/28	6	22.50	10	22.70	22.75	-4	26,694	-0.01%
2024/10/25	2	22.40	2	22.40	22.55	0	26,804	0.00%
2024/10/24	7.1	22.22	0	0.00	22.25	7.1	26,874	0.03%
2024/10/23	15.2	22.43	12	22.46	22.30	3.2	27,323	0.01%
2024/10/22	31.1	22.42	2.5	22.37	22.40	28.6	27,432	0.10%
2024/10/21	31	22.67	5	23.16	22.60	26	27,599	0.09%
2024/10/18	10	22.73	38	22.77	22.95	-28	27,653	-0.10%
2024/10/17	8	22.46	0	0.00	22.45	8	27,700	0.03%
2024/10/16	26.2	22.37	1.9	22.35	22.15	24.3	27,611	0.09%
2024/10/15	14.2	22.26	5.2	22.33	22.35	9	27,507	0.03%
2024/10/14	21.3	22.41	1	22.45	22.35	20.3	27,429	0.07%
2024/10/11	2	22.80	3	22.87	22.70	-1	27,485	0.00%
2024/10/09	47.6	22.94	36.1	23.01	22.70	11.5	27,634	0.04%
2024/10/08	5.1	23.78	9.1	23.77	23.70	-4	27,432	-0.01%
2024/10/07	6.1	23.62	66	23.73	23.80	-59.9	26,949	-0.22%
2024/10/04	0.4	23.66	112	23.75	23.70	-111.6	26,499	-0.42%	大賣/鉅額交易
2024/10/01	26.5	23.28	20.1	23.43	23.35	6.4	25,472	0.03%
2024/09/30	89.7	23.41	118.7	23.44	23.15	-29	25,370	-0.11%	大賣/
2024/09/27	44.3	22.94	147.7	22.80	23.10	-103.4	24,303	-0.43%	大賣/鉅額交易
2024/09/26	18	21.83	9.3	21.79	21.75	8.7	23,112	0.04%
2024/09/25	13.1	21.76	50.9	21.80	21.85	-37.8	23,053	-0.16%
2024/09/24	7	21.19	4	21.23	21.30	3	22,731	0.01%
2024/09/23	16.1	21.17	7.1	21.21	21.25	9	22,814	0.04%
2024/09/20	20	21.29	68.5	21.32	21.15	-48.5	23,212	-0.21%
2024/09/19	22	21.27	0.5	21.30	21.30	21.5	22,407	0.10%
2024/09/18	6	21.58	16	21.56	21.60	-10	22,463	-0.04%
2024/09/16	1	21.45	24	21.38	21.40	-23	23,348	-0.10%
2024/09/13	2.1	21.03	33	20.96	21.05	-30.9	23,460	-0.13%
2024/09/12	14.5	20.48	19.5	20.57	20.65	-5	23,543	-0.02%
2024/09/11	37.7	20.20	100.5	20.23	20.20	-62.8	23,559	-0.27%
2024/09/10	9.2	20.42	1.5	20.43	20.40	7.7	23,380	0.03%
2024/09/09	27.6	20.47	14.1	20.55	20.55	13.5	23,487	0.06%
2024/09/06	17.1	20.95	8.5	20.98	21.05	8.6	23,560	0.04%
2024/09/05	24.3	21.12	0.3	21.20	21.10	24.1	23,635	0.10%
2024/09/04	58.4	21.14	4	21.20	21.20	54.4	24,124	0.23%
2024/09/03	19.7	21.92	1	22.05	21.90	18.7	23,823	0.08%
2024/09/02	3.3	22.16	5	22.12	22.10	-1.8	23,987	-0.01%
2024/08/30	2	22.28	38.1	22.40	22.25	-36.1	24,273	-0.15%
2024/08/29	4.1	22.30	0	0.00	22.30	4.1	24,221	0.02%
2024/08/28	12	22.25	3	22.32	22.35	9	24,472	0.04%
2024/08/27	2.3	22.24	29.1	22.31	22.40	-26.8	25,318	-0.11%
2024/08/26	1	22.25	12.2	22.26	22.35	-11.2	25,617	-0.04%
2024/08/23	5	22.10	8.3	22.15	22.15	-3.3	26,030	-0.01%
2024/08/22	0.1	22.30	21.3	22.30	22.30	-21.2	26,224	-0.08%
2024/08/21	23.4	21.99	5	22.05	21.95	18.4	26,560	0.07%
2024/08/20	22.7	21.95	15.1	22.03	21.95	7.6	26,813	0.03%
2024/08/19	42.1	22.04	9.2	22.04	22.00	33	27,256	0.12%
2024/08/16	36.2	22.25	0.1	22.35	22.30	36.1	27,498	0.13%
2024/08/15	85.3	22.46	11	23.06	22.30	74.3	27,289	0.27%
2024/08/14	161.1	22.76	215.2	22.86	22.70	-54.1	27,141	-0.20%	大買/大賣/
2024/08/13	30.1	22.14	3	22.20	22.10	27.1	26,556	0.10%
2024/08/12	14.3	22.30	0	0.00	22.25	14.3	26,913	0.05%
2024/08/09	25.1	22.35	38	22.52	22.30	-12.9	27,033	-0.05%
2024/08/08	18	21.99	0	0.00	22.10	18	26,735	0.07%
2024/08/07	6.4	22.24	11	22.39	22.30	-4.6	26,724	-0.02%
2024/08/06	35.5	21.69	48	21.74	22.10	-12.5	26,574	-0.05%
2024/08/05	91.6	22.16	103.6	21.97	21.95	-12	26,095	-0.05%	大賣/
2024/08/02	67.8	22.99	1.6	23.00	23.00	66.2	25,629	0.26%
2024/08/01	32.1	23.14	1.1	23.20	23.15	31	25,433	0.12%
2024/07/31	1.1	23.10	86	23.03	23.20	-84.9	25,449	-0.33%
2024/07/30	43.3	22.92	0.4	23.05	23.10	42.9	25,532	0.17%
2024/07/29	29.8	22.90	0.1	22.95	22.90	29.7	25,433	0.12%
2024/07/26	46.1	22.86	30.1	22.94	22.90	16	25,570	0.06%
2024/07/23	2.2	23.11	11	23.19	23.15	-8.8	25,346	-0.03%
2024/07/22	18.4	23.06	5	23.05	23.10	13.4	25,325	0.05%
2024/07/19	11.1	23.32	1	23.20	23.35	10.1	25,081	0.04%
2024/07/18	14.3	23.51	208	23.43	23.50	-193.7	24,908	-0.78%	大賣/鉅額交易
2024/07/17	2.1	23.15	24.7	23.34	23.35	-22.6	24,757	-0.09%
2024/07/16	17.3	23.22	20.2	23.27	23.10	-2.9	24,911	-0.01%
2024/07/15	5.4	23.22	21	23.32	23.40	-15.6	25,196	-0.06%
2024/07/12	19.2	23.04	4.3	23.15	23.10	14.8	25,468	0.06%
2024/07/11	88.4	23.04	36.4	23.05	23.05	52	25,540	0.20%
2024/07/10	55.5	23.06	31.2	23.05	23.05	24.3	25,617	0.09%
2024/07/09	40.1	23.24	15	23.23	23.20	25.1	25,670	0.10%
2024/07/08	21	23.40	5.1	23.39	23.50	15.9	25,820	0.06%
2024/07/05	15.4	23.50	4	23.50	23.55	11.4	26,036	0.04%
2024/07/04	6.2	23.44	22.9	23.39	23.50	-16.7	26,608	-0.06%
2024/07/03	13	23.08	2.2	23.08	23.10	10.8	28,092	0.04%
2024/07/02	37.7	23.02	48.5	23.02	23.00	-10.8	28,571	-0.04%
2024/07/01	44	23.09	21	23.08	23.05	23	29,012	0.08%
2024/06/28	30.5	23.12	8.1	23.09	23.10	22.4	29,125	0.08%
2024/06/27	35.9	23.05	1.2	23.11	23.05	34.7	28,944	0.12%
2024/06/26	75.2	23.14	9.1	23.15	23.05	66.1	28,715	0.23%
2024/06/25	41.3	23.30	77.5	23.40	23.30	-36.2	28,236	-0.13%
2024/06/24	53.1	23.43	78.1	23.56	23.40	-25	28,032	-0.09%
2024/06/21	112.1	23.68	15	23.76	23.60	97.1	27,922	0.35%	大買/
2024/06/20	33	23.67	3	23.73	23.70	30	26,929	0.11%
2024/06/19	6.2	23.48	9.4	23.53	23.50	-3.2	26,735	-0.01%
2024/06/18	10	23.41	16	23.40	23.40	-6	26,662	-0.02%
2024/06/17	13.2	23.46	1.1	23.50	23.45	12.1	26,699	0.05%
2024/06/14	22.1	23.25	41.1	23.26	23.25	-18.9	26,750	-0.07%
2024/06/13	29.9	23.31	5.2	23.42	23.30	24.7	26,786	0.09%
2024/06/12	90.5	23.35	6	23.31	23.30	84.5	26,796	0.32%
2024/06/11	88.3	23.49	46	23.53	23.35	42.3	26,722	0.16%
2024/06/07	22.3	23.57	8	23.69	23.70	14.2	26,389	0.05%
2024/06/06	24.6	23.56	30.4	23.58	23.50	-5.8	26,157	-0.02%
2024/06/05	45	23.59	3	23.60	23.55	42	25,865	0.16%
2024/06/04	34	23.65	9.1	23.67	23.60	24.9	25,876	0.10%
2024/06/03	27.4	23.74	26	23.78	23.80	1.4	25,801	0.01%
2024/05/31	57.2	23.80	10	23.80	23.75	47.2	25,771	0.18%
2024/05/30	44.7	23.86	1.1	23.91	23.85	43.6	25,130	0.17%
2024/05/29	60.1	24.04	17	24.08	23.95	43.1	25,086	0.17%
2024/05/28	34	24.16	3	24.16	24.20	31	24,969	0.12%
2024/05/27	37.4	23.96	8.6	24.00	23.90	28.8	25,149	0.11%
2024/05/24	47.1	24.07	2	24.05	24.00	45.1	24,931	0.18%
2024/05/23	107.9	24.30	26	24.30	24.15	81.9	24,638	0.33%	大買/
2024/05/22	55.7	24.62	8	24.73	24.60	47.7	24,097	0.20%
2024/05/21	6.2	24.97	4	25.01	24.90	2.2	23,503	0.01%
2024/05/20	8.1	25.25	19	25.23	25.25	-10.9	23,399	-0.05%
2024/05/17	3	25.07	8	25.13	25.05	-5	23,172	-0.02%
2024/05/16	1.3	25.05	46.2	25.11	25.15	-44.9	23,279	-0.19%
2024/05/15	21.7	24.95	2	24.95	24.75	19.7	22,889	0.09%
2024/05/14	16.3	25.00	9	25.04	25.00	7.3	22,969	0.03%
2024/05/13	9	24.87	13	24.85	24.85	-4	22,959	-0.02%
2024/05/10	2	24.55	5	24.70	24.80	-3	22,880	-0.01%
2024/05/09	7.1	24.75	22.1	24.85	24.60	-15	22,874	-0.07%
2024/05/08	15.2	24.66	3.5	24.75	24.75	11.7	22,990	0.05%
2024/05/07	9.1	25.08	27.9	24.94	24.90	-18.8	22,825	-0.08%
2024/05/06	4.1	25.01	4.1	25.06	25.10	0	22,774	0.00%
2024/05/03	5.1	24.99	6	25.10	24.95	-0.9	22,734	0.00%
2024/05/02	15.3	24.89	2.1	24.95	24.95	13.2	22,550	0.06%
2024/04/30	19.3	24.90	4	25.05	24.85	15.3	22,573	0.07%
2024/04/29	6	24.96	26	24.96	25.00	-20	22,531	-0.09%
2024/04/26	12.1	24.47	4	24.65	24.55	8.1	22,361	0.04%
2024/04/25	12.5	24.51	3	24.57	24.55	9.5	22,522	0.04%
2024/04/24	5.3	24.82	9	24.80	24.75	-3.7	22,584	-0.02%
2024/04/23	4	24.89	9.5	24.86	24.85	-5.5	22,958	-0.02%
2024/04/22	1.1	24.75	45	24.75	24.70	-43.9	23,079	-0.19%
2024/04/19	46.2	24.44	24	24.50	24.45	22.2	22,843	0.10%
2024/04/18	16.3	24.79	47.2	24.80	24.80	-30.9	22,443	-0.14%
2024/04/17	34	24.39	6.2	24.41	24.45	27.8	22,124	0.13%
2024/04/16	60.3	24.31	16.9	24.25	24.25	43.4	21,924	0.20%
2024/04/15	38.6	24.67	19.2	24.76	24.55	19.3	21,955	0.09%
2024/04/12	15	24.91	18.5	24.85	24.85	-3.5	21,603	-0.02%
2024/04/11	22	25.38	10	25.37	25.30	12	21,411	0.06%
2024/04/10	47	25.86	13.5	25.82	25.60	33.5	21,174	0.16%
2024/04/09	31.4	25.74	51.7	25.80	26.05	-20.3	20,756	-0.10%
2024/04/08	9	24.84	14.3	24.90	25.00	-5.3	19,149	-0.03%
2024/04/03	46.1	24.60	126.7	24.72	24.65	-80.5	18,646	-0.43%	大賣/
2024/04/02	22.7	24.06	46.3	24.17	24.30	-23.6	18,076	-0.13%
2024/04/01	12	23.96	7	23.99	24.00	5	18,022	0.03%
2024/03/29	3.3	23.92	6.7	23.91	23.90	-3.4	18,075	-0.02%
2024/03/28	22.2	23.86	6	23.88	23.80	16.2	18,183	0.09%
2024/03/27	41.1	23.91	7	23.98	23.90	34.1	18,448	0.18%
2024/03/26	23.1	23.88	2	24.00	24.00	21.1	18,659	0.11%
2024/03/25	32.2	23.79	61.3	23.75	23.85	-29.1	19,003	-0.15%
2024/03/22	37.4	23.82	10.5	23.90	23.95	26.9	19,488	0.14%
2024/03/21	8.2	23.64	18.3	23.83	23.85	-10	20,422	-0.05%
2024/03/20	50.3	23.55	34	23.54	23.50	16.3	21,978	0.07%
2024/03/19	34.1	23.63	9.7	23.69	23.65	24.4	22,295	0.11%
2024/03/18	74.4	23.68	5	23.62	23.70	69.4	22,698	0.31%
2024/03/15	19.2	23.91	7	23.95	23.85	12.2	22,887	0.05%
2024/03/14	22	23.90	33.6	23.91	24.05	-11.5	23,135	-0.05%
2024/03/13	61.4	23.91	5.6	23.91	23.95	55.8	23,130	0.24%
2024/03/12	22.1	24.11	5.3	24.15	24.15	16.8	22,921	0.07%
2024/03/11	35.1	24.02	11.6	24.01	24.05	23.5	23,083	0.10%
2024/03/08	11.4	23.94	7	23.96	24.10	4.4	23,355	0.02%
2024/03/07	46.2	23.95	37.7	23.95	23.95	8.5	23,599	0.04%
2024/03/06	32.9	24.09	27.9	24.06	24.05	5	24,137	0.02%
2024/03/05	27.1	24.09	8	24.13	24.05	19.1	25,743	0.07%
2024/03/04	19.2	24.15	7	24.15	24.20	12.1	26,527	0.05%
2024/03/01	37.1	24.39	63	24.35	24.45	-25.9	27,266	-0.09%
2024/02/29	34	24.59	3.1	24.57	24.60	30.9	27,983	0.11%
2024/02/27	15.6	24.68	11	24.64	24.65	4.6	28,695	0.02%
2024/02/26	12.3	24.91	6.8	24.92	24.90	5.5	29,191	0.02%
2024/02/23	6.5	25.05	4.4	25.07	25.00	2.1	29,768	0.01%
2024/02/22	6.5	25.20	5.3	25.20	25.15	1.2	30,494	0.00%
2024/02/21	4.2	25.19	0.2	25.35	25.25	4.1	30,630	0.01%
2024/02/20	2	25.20	5	25.25	25.30	-3	30,797	-0.01%
2024/02/19	5.3	25.22	13	25.19	25.40	-7.8	31,056	-0.03%
2024/02/16	12.1	24.85	23	24.81	24.90	-10.9	31,421	-0.03%
2024/02/15	38.5	24.68	4.5	24.68	24.60	34	31,562	0.11%
2024/02/05	16.4	24.93	1	24.95	24.85	15.4	31,422	0.05%
2024/02/02	7.1	25.14	2	25.10	25.15	5.1	31,452	0.02%
2024/02/01	5	25.26	6.5	25.18	25.25	-1.5	31,600	0.00%
2024/01/31	7.1	24.91	3	24.92	25.15	4.1	31,838	0.01%
2024/01/30	18.6	25.12	10.2	25.49	25.05	8.4	31,894	0.03%
2024/01/29	8	25.46	29.2	25.44	25.45	-21.2	32,286	-0.07%
2024/01/26	6	25.12	5	24.95	25.25	1	32,375	0.00%
2024/01/25	8.1	25.01	2	25.00	25.10	6.1	32,373	0.02%
2024/01/24	6.2	25.08	4	25.15	25.15	2.2	32,398	0.01%
2024/01/23	23.2	24.81	4.1	24.75	24.80	19.1	32,402	0.06%
2024/01/22	22.5	24.77	0	0.00	24.75	22.5	32,302	0.07%
2024/01/19	29.2	24.66	4	24.68	24.65	25.2	32,342	0.08%
2024/01/18	22.1	24.89	18.7	24.96	24.80	3.4	32,343	0.01%
2024/01/17	58.2	24.97	20	24.95	24.80	38.2	32,692	0.12%
2024/01/16	20.1	25.37	6.2	25.36	25.20	13.9	32,521	0.04%
2024/01/15	6	25.85	7.1	25.88	25.80	-1.1	32,397	0.00%
2024/01/12	24	25.88	6	25.88	25.80	18	32,977	0.05%
2024/01/11	7	25.79	1.6	25.81	25.80	5.4	33,234	0.02%
2024/01/10	5	25.89	5.3	25.86	25.85	-0.2	34,221	0.00%
2024/01/09	15.4	26.18	3.5	26.06	26.00	11.9	34,423	0.03%
2024/01/08	1.1	26.55	1.3	26.63	26.50	-0.2	34,277	0.00%
2024/01/05	0	0.00	2	26.65	26.70	-2	34,359	-0.01%
2024/01/04	14.1	26.61	1	26.60	26.70	13.1	34,474	0.04%
2024/01/03	15.1	26.58	4	26.61	26.70	11.1	34,778	0.03%
2024/01/02	6.1	26.86	18	26.93	27.00	-12	34,674	-0.03%
2023/12/29	22.1	26.90	7.2	26.98	27.00	14.9	34,911	0.04%
2023/12/28	6.1	26.94	13	26.96	27.00	-6.9	35,276	-0.02%
2023/12/27	4.1	26.83	52.6	26.87	26.90	-48.5	35,434	-0.14%
2023/12/26	19.1	26.83	42.5	26.85	26.90	-23.5	35,611	-0.07%
2023/12/25	14	26.81	3	26.83	26.85	11	36,045	0.03%
2023/12/22	10	26.55	7	26.69	26.75	3	36,644	0.01%
2023/12/21	6.8	26.53	48.6	26.58	26.60	-41.8	36,500	-0.11%
2023/12/20	50.6	26.64	63.1	26.59	26.55	-12.5	36,266	-0.03%
2023/12/19	31.5	26.51	38.2	26.57	26.65	-6.7	35,930	-0.02%
2023/12/18	133.5	26.84	79.2	26.70	26.65	54.4	35,758	0.15%	大買/
2023/12/15	846.2	26.22	934.3	26.37	26.45	-88.1	34,745	-0.25%	大買/大賣/
2023/12/14	69.1	25.25	0.3	25.40	25.40	68.8	33,085	0.21%
2023/12/13	23.1	25.09	7.1	25.17	25.15	16.1	32,610	0.05%
2023/12/12	6.7	25.43	5.1	25.35	25.45	1.6	32,687	0.01%
2023/12/11	14.4	25.72	8	25.84	25.70	6.4	32,312	0.02%
2023/12/08	12	25.94	14	26.03	26.10	-2	31,727	-0.01%
2023/12/07	4.2	26.10	7	26.06	26.05	-2.8	31,646	-0.01%
2023/12/06	3.2	26.17	122.1	26.00	26.25	-119	31,648	-0.38%	大賣/鉅額交易
2023/12/05	2	25.98	6.2	26.10	26.10	-4.2	31,527	-0.01%
2023/12/04	11.2	25.78	12.2	25.80	26.05	-1	31,330	0.00%
2023/12/01	24.1	25.88	3	25.88	26.00	21.1	30,872	0.07%
2023/11/30	19.7	25.93	35.9	26.16	26.20	-16.2	30,075	-0.05%
2023/11/29	2.2	25.95	34	26.01	26.20	-31.8	28,343	-0.11%
2023/11/28	25.8	26.07	18.2	26.11	26.10	7.6	27,448	0.03%
2023/11/27	19.3	25.77	9	25.83	26.15	10.3	26,911	0.04%
2023/11/24	15.3	25.44	21	25.82	25.90	-5.8	26,050	-0.02%
2023/11/22	18.4	25.41	17.1	25.43	25.80	1.3	24,680	0.01%
2023/11/21	24.1	25.61	10.4	25.58	25.70	13.7	24,330	0.06%
2023/11/20	40.8	25.29	11	25.27	25.30	29.8	23,784	0.13%
2023/11/17	14.4	25.12	1	25.20	25.20	13.4	23,897	0.06%
2023/11/16	7	25.15	44	25.19	25.20	-37	23,902	-0.15%
2023/11/15	12.4	24.85	11.1	24.85	24.95	1.3	23,694	0.01%
2023/11/14	8.4	24.35	1.5	24.35	24.55	6.9	23,488	0.03%
2023/11/13	24	24.70	5	24.59	24.50	19	23,736	0.08%
2023/11/10	40.3	24.57	0	0.00	24.65	40.3	23,935	0.17%
2023/11/09	8.3	24.51	1	24.35	24.55	7.3	23,952	0.03%
2023/11/08	15.3	24.51	5	24.51	24.60	10.3	24,099	0.04%
2023/11/07	42.2	24.60	4	24.55	24.80	38.2	24,043	0.16%
2023/11/06	31.8	25.14	19.6	25.17	25.00	12.2	24,007	0.05%
2023/11/03	6	24.55	14.3	24.52	24.55	-8.3	23,732	-0.03%
2023/11/02	8	24.26	22	24.30	24.25	-14	23,784	-0.06%
2023/11/01	2.2	24.18	4	24.21	24.05	-1.8	23,862	-0.01%
2023/10/31	11.2	24.09	0	0.00	24.15	11.2	23,946	0.05%
2023/10/30	3	24.17	3	24.08	24.10	0	24,425	0.00%
2023/10/27	3.8	24.05	7.4	24.09	24.00	-3.6	24,546	-0.01%
2023/10/26	19.1	24.12	0	0.00	24.05	19.1	24,855	0.08%
2023/10/25	15.3	24.04	0	0.00	24.40	15.3	24,877	0.06%
2023/10/24	18.7	23.58	4	23.50	23.60	14.7	24,831	0.06%
2023/10/23	31.2	23.83	1	23.80	23.80	30.2	24,893	0.12%
2023/10/20	52.7	23.99	7	23.96	23.90	45.7	24,917	0.18%
2023/10/19	18.2	24.39	0	0.00	24.50	18.2	24,651	0.07%
2023/10/18	45.8	24.33	0	0.00	24.85	45.8	24,631	0.19%
2023/10/17	15.4	24.53	2	24.50	24.75	13.4	23,878	0.06%
2023/10/16	15.2	24.60	9.6	24.62	24.75	5.6	23,809	0.02%
2023/10/13	10.6	24.81	3	24.87	24.85	7.6	23,802	0.03%
2023/10/12	15.1	24.74	6	24.60	24.85	9.1	23,787	0.04%
2023/10/11	8.1	24.44	3.1	24.45	24.60	5	23,649	0.02%
2023/10/06	2.3	24.55	0	0.00	24.65	2.3	23,291	0.01%
2023/10/05	10.5	24.53	0	0.00	24.55	10.5	23,213	0.05%
2023/10/04	31.6	24.28	36.1	24.29	24.25	-4.6	22,864	-0.02%
2023/10/03	28	24.94	37	24.90	24.85	-9	22,390	-0.04%
2023/10/02	21.2	25.04	19.3	25.14	25.25	2	22,231	0.01%
2023/09/28	36.2	25.07	9	25.12	25.25	27.2	22,362	0.12%
2023/09/27	49.8	25.46	58.3	25.44	25.45	-8.4	21,904	-0.04%
2023/09/26	38.5	26.03	22	26.00	26.05	16.5	21,314	0.08%
2023/09/25	5.1	26.18	0.1	26.30	26.20	5	21,227	0.02%
2023/09/22	18.8	26.16	4	26.10	26.20	14.8	21,466	0.07%
2023/09/21	54.1	26.19	1.6	26.31	26.15	52.5	21,461	0.24%
2023/09/20	10.3	26.60	1	26.60	26.50	9.3	21,129	0.04%
2023/09/19	25.2	26.56	3	26.55	26.50	22.2	21,163	0.10%
2023/09/18	6	26.76	0.1	26.80	26.75	5.9	21,342	0.03%
2023/09/15	7.2	26.63	7	26.71	26.60	0.2	21,363	0.00%
2023/09/14	14.7	26.54	6	26.58	26.60	8.7	20,796	0.04%
2023/09/13	3	26.30	2	26.40	26.35	1	20,744	0.01%
2023/09/12	13.5	26.33	0	0.00	26.30	13.5	20,930	0.06%
2023/09/11	19.1	26.28	184	26.30	26.25	-164.9	20,867	-0.79%	大賣/鉅額交易
2023/09/08	41.2	26.34	1	26.35	26.35	40.2	20,807	0.19%
2023/09/07	52.1	26.50	1	26.50	26.50	51.1	20,793	0.25%
2023/09/06	20.8	26.91	4	26.94	26.80	16.8	20,656	0.08%
2023/09/05	102.2	27.05	35	27.04	27.10	67.2	20,611	0.33%	大買/
2023/09/04	102.7	27.04	2	26.98	27.05	100.7	20,597	0.49%	大買/
2023/09/01	38.4	26.61	2.8	26.66	26.70	35.6	20,572	0.17%
2023/08/31	41	26.56	2.4	26.57	26.50	38.6	20,563	0.19%
2023/08/30	4.7	26.53	5	26.55	26.55	-0.3	20,161	0.00%
2023/08/29	33.7	26.25	0	26.75	26.40	33.7	20,104	0.17%
2023/08/28	8.4	26.48	0	0.00	26.50	8.4	19,863	0.04%
2023/08/25	11.5	26.34	0	0.00	26.30	11.5	20,604	0.06%
2023/08/24	33.9	26.54	4	26.59	26.50	29.9	20,759	0.14%
2023/08/23	14.3	26.59	6.9	26.60	26.60	7.4	20,872	0.04%
2023/08/22	34.7	26.79	0	0.00	26.70	34.7	20,883	0.17%
2023/08/21	19.3	27.14	2	27.13	27.10	17.3	20,951	0.08%
2023/08/18	8.8	27.15	25.4	26.98	27.20	-16.6	21,018	-0.08%
2023/08/17	72.5	26.43	359	26.45	26.60	-286.5	20,864	-1.37%	大賣/鉅額交易
2023/08/16	21.3	26.91	10	26.89	26.85	11.3	20,669	0.05%
2023/08/15	29.5	27.20	0	27.50	27.10	29.5	20,450	0.14%
2023/08/14	42.1	27.21	2	27.20	27.20	40.1	20,375	0.20%
2023/08/11	37.5	27.74	2	27.90	27.65	35.5	20,288	0.18%
2023/08/10	31.5	27.90	9.5	27.91	27.90	22	20,157	0.11%
2023/08/09	11.4	28.04	1.2	28.11	28.15	10.1	19,964	0.05%
2023/08/08	8.5	28.30	1	28.40	28.25	7.5	19,821	0.04%
2023/08/07	2.5	28.37	11	28.30	28.50	-8.5	19,652	-0.04%
2023/08/04	17.5	28.12	3	28.10	28.30	14.5	19,542	0.07%
2023/08/02	63.2	27.98	1	28.00	28.00	62.2	19,568	0.32%
2023/08/01	13	28.17	1	28.10	28.15	12	19,103	0.06%
2023/07/31	48.4	28.00	0	0.00	27.95	48.4	19,064	0.25%
2023/07/28	22.1	28.20	1	28.25	28.20	21.1	18,801	0.11%
2023/07/27	71.5	28.42	27	28.45	28.45	44.5	18,612	0.24%
2023/07/26	64.8	28.52	0	0.00	28.55	64.8	18,339	0.35%
2023/07/25	8	29.43	61.1	29.41	29.35	-53.1	18,191	-0.29%
2023/07/24	8	29.29	87.3	29.33	29.40	-79.3	18,423	-0.43%
2023/07/21	30.2	29.21	3.1	29.26	29.25	27.1	18,479	0.15%
2023/07/20	14.1	29.41	7	29.38	29.45	7.1	18,429	0.04%
2023/07/19	11	29.15	5	29.20	29.30	6	18,152	0.03%
2023/07/18	7	29.19	26.2	29.24	29.20	-19.2	18,075	-0.11%
2023/07/17	5.2	29.14	4.1	29.19	29.30	1	17,943	0.01%
2023/07/14	3.1	29.25	9	29.14	29.15	-5.9	18,019	-0.03%
2023/07/13	1.4	29.10	10.2	29.06	29.05	-8.8	17,990	-0.05%
2023/07/12	8.4	28.85	5	28.87	28.85	3.4	18,231	0.02%
2023/07/11	8.3	28.90	3	28.93	28.85	5.3	18,450	0.03%
2023/07/10	3.3	28.81	0	0.00	28.70	3.3	18,897	0.02%
2023/07/07	26.5	28.69	10	28.66	28.65	16.5	19,088	0.09%
2023/07/06	59.5	29.06	8	29.08	28.95	51.5	19,032	0.27%
2023/07/05	17.2	29.53	0	0.00	29.50	17.2	18,642	0.09%
2023/07/04	10.1	29.60	10	29.60	29.55	0.1	18,571	0.00%
2023/07/03	2	29.63	5	29.80	29.80	-3	18,535	-0.02%
2023/06/30	3.4	29.49	0	0.00	29.40	3.4	18,572	0.02%
2023/06/29	2	29.63	3	29.63	29.65	-1	18,275	-0.01%
2023/06/28	10.1	29.69	21	29.74	29.70	-10.9	18,157	-0.06%
2023/06/27	5.5	29.77	1.2	29.75	29.75	4.3	18,219	0.02%
2023/06/26	10	29.80	3.7	29.70	29.60	6.4	18,273	0.03%
2023/06/21	2.1	29.68	3.4	29.73	29.65	-1.3	18,157	-0.01%
2023/06/20	8	29.79	5.4	29.81	29.75	2.6	18,113	0.01%
2023/06/19	11	29.86	15	29.81	29.85	-4.1	18,084	-0.02%
2023/06/16	3	29.73	8.6	29.68	29.75	-5.6	18,049	-0.03%
2023/06/15	4.7	29.62	11	29.62	29.65	-6.3	17,898	-0.04%
2023/06/14	3	29.70	1	29.80	29.65	2	18,448	0.01%
2023/06/13	6.5	29.64	13	29.60	29.60	-6.5	18,504	-0.04%
2023/06/12	6.5	29.62	0	29.85	29.65	6.5	18,590	0.03%
2023/06/09	0	0.00	1	29.85	29.75	-1	18,691	-0.01%
2023/06/08	1	29.80	6	29.78	29.75	-5	18,830	-0.03%
2023/06/07	12.1	29.86	2	29.90	29.90	10.1	18,996	0.05%
2023/06/06	0	0.00	12	29.85	29.90	-12	19,059	-0.06%
2023/06/05	15	29.66	6.2	29.68	29.60	8.8	19,128	0.05%
2023/06/02	26.2	29.33	3.2	29.45	29.40	23	19,154	0.12%
2023/06/01	8.5	29.18	2	29.15	29.10	6.5	19,112	0.03%
2023/05/31	12.1	29.13	3	29.33	29.00	9.1	19,040	0.05%
2023/05/30	26.3	29.03	6.8	29.12	29.00	19.5	18,395	0.11%
2023/05/29	27	29.21	8	29.30	29.05	19	18,552	0.10%
2023/05/26	11.2	29.27	6	29.31	29.20	5.2	18,590	0.03%
2023/05/25	27	29.55	2	29.60	29.40	25	18,417	0.14%
2023/05/24	6	29.88	5	29.85	29.95	1	18,202	0.01%
2023/05/23	8	29.99	5.6	30.00	29.90	2.4	18,389	0.01%
2023/05/22	22	29.95	20.6	29.98	30.00	1.4	18,345	0.01%
2023/05/19	4	29.66	0.2	29.75	29.60	3.8	18,103	0.02%
2023/05/18	1.6	29.68	1	29.75	29.70	0.6	18,078	0.00%
2023/05/17	4.6	29.56	28	29.53	29.60	-23.5	18,061	-0.13%
2023/05/16	0.1	29.26	0	29.30	29.20	0.1	17,856	0.00%
2023/05/15	0.1	29.05	13	29.13	29.15	-12.9	17,817	-0.07%
2023/05/12	4.1	29.18	5	29.18	29.00	-0.9	17,776	0.00%
2023/05/11	4.1	29.18	5	29.18	29.15	-0.9	17,699	0.00%
2023/05/10	1.1	29.30	4	29.28	29.35	-2.9	17,751	-0.02%
2023/05/09	9.1	29.31	2	29.20	29.35	7.1	17,807	0.04%
2023/05/08	3.2	29.27	2	29.30	29.30	1.2	17,776	0.01%
2023/05/05	7.8	29.00	1	29.10	29.10	6.8	17,797	0.04%
2023/05/04	24.4	29.06	3	29.03	29.10	21.4	17,883	0.12%
2023/05/03	1.1	29.11	5	29.20	29.15	-3.9	17,938	-0.02%
2023/05/02	8	29.28	2	29.25	29.30	6	18,221	0.03%
2023/04/28	17.2	29.05	10	29.05	29.10	7.2	18,833	0.04%
2023/04/27	46.3	28.92	0	0.00	28.90	46.3	18,787	0.25%
2023/04/26	22.5	29.30	0	0.00	29.30	22.5	18,472	0.12%
2023/04/25	43.5	29.85	25	29.88	29.75	18.5	18,392	0.10%
2023/04/24	9.3	30.03	3	30.00	30.05	6.3	18,492	0.03%
2023/04/21	11	30.27	2.2	30.35	30.15	8.9	18,533	0.05%
2023/04/20	29.2	30.34	2	30.38	30.45	27.2	18,599	0.15%
2023/04/19	82.4	30.61	2	30.55	30.45	80.4	19,090	0.42%
2023/04/18	17.2	30.68	4	30.69	30.70	13.2	18,913	0.07%
2023/04/17	60.3	30.81	24	30.79	30.75	36.3	18,886	0.19%
2023/04/14	36.5	31.04	4	31.16	31.10	32.5	18,795	0.17%
2023/04/13	8	31.38	48.6	31.41	31.45	-40.5	18,821	-0.22%
2023/04/12	5.3	31.01	9	31.02	31.10	-3.7	18,533	-0.02%
2023/04/11	2.1	30.86	0	0.00	30.90	2.1	18,691	0.01%
2023/04/10	8.3	30.88	0	0.00	30.90	8.3	18,960	0.04%
2023/04/07	7.1	30.84	0.1	30.85	30.80	7	19,061	0.04%
2023/04/06	10.3	30.77	3	30.83	30.80	7.3	19,260	0.04%
2023/03/31	1.2	31.01	5	31.25	30.90	-3.8	19,621	-0.02%
2023/03/30	15.1	30.94	1	30.90	31.00	14.1	21,941	0.06%
2023/03/29	0	0.00	16	31.00	31.00	-16	24,190	-0.07%
2023/03/28	15.2	30.80	42	30.76	30.85	-26.8	25,765	-0.10%
2023/03/27	12.2	30.88	2	31.00	30.90	10.2	27,362	0.04%
2023/03/24	10.1	31.07	3.2	31.15	31.10	6.9	28,898	0.02%
2023/03/23	15	31.08	0.1	31.20	31.25	14.9	29,352	0.05%
2023/03/22	9.2	31.12	23	31.05	31.20	-13.8	29,610	-0.05%
2023/03/21	15	31.15	1	31.25	31.20	14	30,163	0.05%
2023/03/20	19	31.12	9	31.28	31.20	10	30,288	0.03%
2023/03/17	5	31.40	28.3	31.34	31.45	-23.3	30,414	-0.08%
2023/03/16	3.2	30.65	7	30.60	30.60	-3.8	30,063	-0.01%
2023/03/15	5	30.73	10.5	30.75	30.70	-5.5	30,163	-0.02%
2023/03/14	20.7	30.83	4	30.80	30.70	16.7	30,388	0.05%
2023/03/13	4.1	31.00	18	30.67	31.00	-13.9	30,657	-0.05%
2023/03/10	12.3	30.59	5	30.65	30.60	7.3	30,725	0.02%
2023/03/09	15	30.83	1.2	30.80	30.75	13.8	30,970	0.04%
2023/03/08	16.5	31.05	6	31.17	31.20	10.5	31,556	0.03%
2023/03/07	15	30.98	24	30.83	31.10	-9	31,827	-0.03%
2023/03/06	16	30.88	20	30.85	30.80	-4	32,278	-0.01%
2023/03/03	9	30.66	22	30.65	30.70	-13	32,666	-0.04%
2023/03/02	12.3	30.40	20.2	30.69	30.65	-7.9	33,313	-0.02%
2023/03/01	28.6	30.52	4	30.60	30.30	24.6	33,269	0.07%
2023/02/24	5.2	31.51	2	31.63	31.40	3.2	32,884	0.01%
2023/02/23	5	31.94	8	31.89	31.80	-3	32,816	-0.01%
2023/02/22	2	31.90	31.2	31.80	31.95	-29.2	32,943	-0.09%
2023/02/21	3	32.07	7.1	32.12	32.10	-4	33,101	-0.01%
2023/02/20	14	31.92	4	31.84	32.00	10	33,056	0.03%
2023/02/17	0.9	31.56	3	31.60	31.70	-2.1	33,345	-0.01%
2023/02/16	6	31.54	13	31.61	31.60	-7	34,103	-0.02%
2023/02/15	7	31.41	7.1	31.50	31.35	0	34,376	0.00%
2023/02/14	3.3	31.50	8.1	31.48	31.45	-4.9	34,309	-0.01%
2023/02/13	4.2	31.13	5.1	31.35	31.45	-0.9	34,452	0.00%
2023/02/10	4.3	31.13	1	31.20	31.25	3.3	34,587	0.01%
2023/02/09	2	31.40	1	31.45	31.30	1	34,750	0.00%
2023/02/08	9	31.46	2.2	31.49	31.45	6.8	34,940	0.02%
2023/02/07	0.7	31.28	10	31.29	31.45	-9.3	34,964	-0.03%
2023/02/06	8.1	31.17	5	31.21	31.05	3.1	34,949	0.01%
2023/02/03	13.3	31.45	6	31.49	31.40	7.3	34,828	0.02%
2023/02/02	2	31.85	1.2	31.82	31.95	0.8	34,818	0.00%
2023/02/01	9.1	31.85	5	31.97	32.00	4.1	34,770	0.01%
2023/01/31	25	31.84	20.8	32.18	31.65	4.2	34,785	0.01%
2023/01/30	38	31.92	69.2	31.97	32.10	-31.2	34,490	-0.09%
2023/01/17	13.2	31.10	13	31.08	31.20	0.2	33,992	0.00%
2023/01/16	48	31.23	16.1	31.18	31.05	32	34,017	0.09%
2023/01/13	8	31.16	8	31.21	31.05	0	34,090	0.00%
2023/01/12	4	31.06	56.1	31.09	31.05	-52.1	34,885	-0.15%
2023/01/11	6	30.78	0	0.00	30.70	6	34,972	0.02%
2023/01/10	3	30.75	21.1	30.79	30.85	-18.1	35,179	-0.05%
2023/01/09	3.2	30.75	11.3	30.71	30.95	-8.1	35,303	-0.02%
2023/01/06	0	0.00	12.1	30.05	30.15	-12.1	34,989	-0.03%
2023/01/05	2.3	29.96	5	29.95	30.00	-2.8	35,172	-0.01%
2023/01/04	4.1	29.95	0.4	30.00	29.90	3.7	35,277	0.01%
2023/01/03	5.2	29.79	14	30.16	30.25	-8.8	35,433	-0.02%
2022/12/30	5	30.01	7	29.98	29.80	-2	35,227	-0.01%
2022/12/29	8.1	29.89	3.3	29.97	29.95	4.8	35,231	0.01%
2022/12/28	24	30.52	14.1	30.45	30.60	9.9	35,061	0.03%
2022/12/27	0.2	30.30	18.7	30.32	30.30	-18.5	34,931	-0.05%
2022/12/26	1	30.50	14.4	30.72	30.60	-13.4	34,857	-0.04%
2022/12/23	4.1	30.24	8	30.60	30.70	-3.9	34,932	-0.01%
2022/12/22	34.5	30.43	60.8	30.35	30.65	-26.3	34,654	-0.08%
2022/12/21	8.5	29.26	112	29.47	29.70	-103.5	32,460	-0.32%	大賣/鉅額交易
2022/12/20	7	28.70	46	28.60	28.45	-39	30,545	-0.13%
2022/12/19	41.5	28.54	9	28.46	28.30	32.5	29,331	0.11%
2022/12/16	11	28.94	0	0.00	29.40	11	27,890	0.04%
2022/12/15	19	29.45	21	29.57	29.25	-2	26,717	-0.01%
2022/12/14	2	29.13	5	29.28	29.05	-3	26,766	-0.01%
2022/12/13	4	29.33	25.1	29.13	29.15	-21.1	27,093	-0.08%
2022/12/12	8.3	29.00	5	28.79	29.00	3.3	26,667	0.01%
2022/12/09	0	0.00	8	28.96	29.05	-8	27,144	-0.03%
2022/12/08	3	28.93	0	0.00	28.95	3	27,143	0.01%
2022/12/07	4.1	29.15	3	29.08	29.00	1.1	27,079	0.00%
2022/12/06	3.6	29.06	6	29.04	29.00	-2.4	27,066	-0.01%
2022/12/05	4	29.04	12	29.19	29.20	-8	26,901	-0.03%
2022/12/02	5.5	29.16	1	29.20	29.00	4.5	26,847	0.02%
2022/12/01	11.2	29.14	11.1	29.24	29.25	0	26,934	0.00%
2022/11/30	2	29.00	17	29.10	29.15	-15	26,661	-0.06%
2022/11/29	3	28.43	8.1	28.73	28.70	-5.1	26,061	-0.02%
2022/11/28	25.1	28.07	40	28.47	27.90	-14.9	25,715	-0.06%
2022/11/25	28	29.46	1.2	29.25	28.75	26.8	25,289	0.11%
2022/11/24	21	29.24	47.1	29.36	29.20	-26.1	24,984	-0.10%
2022/11/23	4	28.99	8.5	28.98	29.00	-4.5	24,482	-0.02%
2022/11/22	0	28.90	7	28.89	29.00	-7	24,459	-0.03%
2022/11/21	0.2	28.85	12.1	28.90	29.00	-11.9	24,325	-0.05%
2022/11/18	3	28.12	1	28.15	28.40	2	24,031	0.01%
2022/11/17	10	28.47	3	28.37	28.40	7	23,905	0.03%
2022/11/16	12	28.90	1	28.75	28.80	11	23,797	0.05%
2022/11/15	0.5	29.05	81.1	28.95	29.10	-80.6	23,637	-0.34%
2022/11/14	11.4	28.63	141.3	28.74	28.95	-130	23,327	-0.56%	大賣/鉅額交易
2022/11/11	7.3	27.83	7	27.97	28.00	0.3	22,650	0.00%
2022/11/10	2	27.55	9	27.62	27.55	-7	22,457	-0.03%
2022/11/09	4	27.49	5	27.67	27.80	-1	22,554	0.00%
2022/11/08	0	0.00	10	27.30	27.40	-10	22,670	-0.04%
2022/11/07	1	26.95	13	27.11	27.15	-12	22,823	-0.05%
2022/11/04	22.2	26.67	0	0.00	26.75	22.2	22,951	0.10%
2022/11/03	12	26.82	0	0.00	26.85	12	22,855	0.05%
2022/11/02	0	0.00	11	27.11	27.20	-11	22,868	-0.05%
2022/11/01	3	26.93	0	26.90	27.00	3	23,055	0.01%
2022/10/31	6.1	26.84	0	0.00	26.85	6.1	23,188	0.03%
2022/10/28	26.3	26.75	1	26.85	27.15	25.3	23,351	0.11%
2022/10/27	0.2	27.43	0	0.00	27.05	0.2	23,482	0.00%
2022/10/26	3	27.20	3	27.30	27.30	0	23,716	0.00%
2022/10/25	6	27.32	5	27.30	27.25	1	24,274	0.00%
2022/10/24	0	0.00	21	28.20	28.00	-21	24,257	-0.09%
2022/10/21	23.1	28.01	4.2	28.01	28.05	18.9	24,644	0.08%
2022/10/20	2	27.62	6	27.93	28.60	-4	25,118	-0.02%
2022/10/19	3	27.65	3	27.60	27.45	0	25,560	0.00%
2022/10/18	5	27.20	28	27.24	27.20	-23	26,871	-0.09%
2022/10/17	5	26.65	15.2	27.02	27.05	-10.2	27,554	-0.04%
2022/10/14	14	27.03	13	27.29	26.90	1	28,299	0.00%
2022/10/13	2.2	27.01	11	27.29	26.90	-8.8	28,945	-0.03%
2022/10/12	2	27.20	5	27.40	27.50	-3	29,660	-0.01%
2022/10/11	4	27.47	106	27.27	27.35	-102	30,472	-0.33%	大賣/鉅額交易
2022/10/07	12.1	27.56	1.2	27.56	27.55	10.9	30,607	0.04%
2022/10/06	3	27.75	98	27.79	27.80	-95	30,887	-0.31%
2022/10/05	2	27.45	33	27.60	27.60	-31	31,326	-0.10%
2022/10/04	1	26.95	25	27.01	27.20	-24	31,457	-0.08%
2022/10/03	19.1	26.41	13	26.46	26.45	6.1	31,377	0.02%
2022/09/30	12.2	26.54	14.4	26.64	26.70	-2.2	31,568	-0.01%
2022/09/29	2	26.80	15	26.95	27.00	-13	31,718	-0.04%
2022/09/28	56.2	26.67	8.2	26.57	26.65	48	31,910	0.15%
2022/09/27	41.3	26.86	14.6	26.80	26.80	26.7	32,055	0.08%
2022/09/26	26.4	27.19	12	27.11	27.10	14.4	32,168	0.04%
2022/09/23	25.2	27.91	1	27.95	27.85	24.2	32,220	0.08%
2022/09/22	19.4	27.61	6	27.78	28.45	13.4	32,618	0.04%
2022/09/21	126.9	28.00	9	28.13	28.35	117.9	32,579	0.36%	大買/鉅額交易
2022/09/20	29.8	28.58	2	28.60	28.60	27.8	32,492	0.09%
2022/09/19	2	29.35	1.1	29.40	29.30	0.9	32,363	0.00%
2022/09/16	3	29.42	14	29.41	29.35	-11	33,347	-0.03%
2022/09/15	1	29.21	7.6	29.38	29.50	-6.6	34,769	-0.02%
2022/09/14	19.1	29.33	12	29.41	29.30	7.1	35,334	0.02%
2022/09/13	5.4	29.61	4	29.71	29.80	1.4	36,034	0.00%
2022/09/12	10	29.62	23.5	29.66	29.70	-13.5	36,581	-0.04%
2022/09/08	1	29.05	29	29.13	29.25	-28	37,020	-0.08%
2022/09/07	18.3	29.07	10.2	29.39	28.75	8.1	36,978	0.02%
2022/09/06	7.1	29.11	12.4	29.11	29.20	-5.3	36,898	-0.01%
2022/09/05	11	28.95	46.5	28.91	29.00	-35.5	37,080	-0.10%
2022/09/02	19	28.64	10	28.55	28.55	9	37,245	0.02%
2022/09/01	10.3	28.55	4	28.60	28.55	6.3	37,280	0.02%
2022/08/31	4.1	28.85	23.2	28.90	28.95	-19.1	37,205	-0.05%
2022/08/30	0.6	29.25	1	28.76	29.00	-0.4	37,157	0.00%
2022/08/29	4.1	28.75	15	28.85	28.80	-10.9	37,256	-0.03%
2022/08/26	5	29.20	3	29.22	29.25	2	37,425	0.01%
2022/08/25	2	29.08	34.5	29.10	29.15	-32.5	37,641	-0.09%
2022/08/24	11	29.00	4	29.01	29.05	7	37,952	0.02%
2022/08/23	2.1	28.83	46	28.92	28.80	-43.9	38,628	-0.11%
2022/08/22	1.6	28.98	3.5	28.98	29.00	-2	38,968	-0.01%
2022/08/19	3	29.10	5	29.15	29.20	-2	39,180	-0.01%
2022/08/18	15.1	29.08	57.5	29.19	29.20	-42.4	39,328	-0.11%
2022/08/17	2	29.00	65	29.16	29.20	-63	39,403	-0.16%
2022/08/16	6.7	29.06	1	29.10	29.00	5.7	39,474	0.01%
2022/08/15	9.8	29.20	7	29.23	29.15	2.8	39,619	0.01%
2022/08/12	4	28.88	38	28.75	28.75	-34	39,496	-0.09%
2022/08/11	1.1	28.30	25	28.39	28.45	-23.9	39,794	-0.06%
2022/08/10	5	27.96	10	28.00	28.00	-5	39,839	-0.01%
2022/08/09	4.2	27.94	41	28.00	28.00	-36.8	40,151	-0.09%
2022/08/08	32.1	28.02	14	27.93	27.95	18.1	40,390	0.04%
2022/08/05	35.3	28.11	6	28.17	28.30	29.3	40,506	0.07%
2022/08/04	15.4	27.85	8.3	27.93	27.85	7.1	41,128	0.02%
2022/08/03	31.1	28.06	5	28.08	28.05	26.1	41,320	0.06%
2022/08/02	24.2	28.27	46	28.26	28.35	-21.8	41,442	-0.05%
2022/08/01	14	28.50	65.1	28.21	28.60	-51.1	41,478	-0.12%
2022/07/29	9.9	27.60	6	27.65	27.70	3.9	41,131	0.01%
2022/07/28	38.9	27.44	3	27.40	27.35	35.9	41,080	0.09%
2022/07/27	77.3	27.58	2	27.63	27.60	75.2	40,652	0.19%
2022/07/26	73.6	27.89	6.2	27.92	27.85	67.3	40,201	0.17%
2022/07/25	40.1	31.12	106.6	30.92	31.30	-66.5	38,908	-0.17%	大賣/
2022/07/22	11.2	30.66	19	30.72	30.80	-7.8	37,598	-0.02%
2022/07/21	23.9	30.24	128.1	30.21	30.50	-104.2	37,530	-0.28%	大賣/鉅額交易
2022/07/20	30.2	30.26	6.4	30.36	30.50	23.8	37,597	0.06%
2022/07/19	64.2	30.09	129.3	30.35	30.25	-65.1	37,829	-0.17%	大賣/
2022/07/18	21.2	28.90	96	29.71	30.65	-74.9	37,556	-0.20%
2022/07/15	14.1	28.93	21	28.98	28.95	-6.9	37,284	-0.02%
2022/07/14	59.3	28.96	5	29.11	29.25	54.3	37,327	0.15%
2022/07/13	36.3	28.94	10.3	29.00	29.05	26	37,205	0.07%
2022/07/12	42.5	28.90	31.1	29.09	28.90	11.4	37,380	0.03%
2022/07/11	16	29.15	0	0.00	29.10	16	37,386	0.04%
2022/07/08	45.2	29.41	23	29.45	29.35	22.2	37,433	0.06%
2022/07/07	44.9	28.92	62	29.07	29.05	-17.1	37,445	-0.05%
2022/07/06	138.2	29.08	14	29.05	29.00	124.2	37,525	0.33%	大買/鉅額交易
2022/07/05	22.1	29.16	70.1	29.20	29.20	-48	37,503	-0.13%
2022/07/04	29.3	28.63	9.2	28.78	28.65	20	37,438	0.05%
2022/07/01	42.1	28.72	47	28.71	28.70	-4.9	37,570	-0.01%
2022/06/30	69.6	28.56	37	28.78	28.45	32.6	37,595	0.09%
2022/06/29	19.4	29.17	23.5	29.24	29.10	-4	37,376	-0.01%
2022/06/28	51.5	29.02	2.1	29.01	29.20	49.4	37,287	0.13%
2022/06/27	59.5	29.54	13.1	29.60	29.45	46.5	37,947	0.12%
2022/06/24	65.4	29.01	4.3	28.97	29.00	61.1	37,870	0.16%
2022/06/23	77.3	29.73	24.2	30.02	29.00	53.1	37,318	0.14%
2022/06/22	35.9	31.30	21.2	31.12	31.00	14.7	36,074	0.04%
2022/06/21	30.2	31.89	11	31.90	31.85	19.2	36,046	0.05%
2022/06/20	43	32.70	6	32.93	32.15	37	35,923	0.10%
2022/06/17	19.4	33.27	6	33.21	33.15	13.4	36,269	0.04%
2022/06/16	11	33.67	61	33.63	33.55	-50	37,274	-0.13%
2022/06/15	9.4	33.88	26	33.80	33.80	-16.7	37,870	-0.04%
2022/06/14	7.2	33.95	16	33.94	34.00	-8.8	38,213	-0.02%
2022/06/13	14.1	33.94	2.1	34.08	34.00	12	38,572	0.03%
2022/06/10	27.1	34.41	28.1	34.39	34.50	-0.9	38,856	0.00%
2022/06/09	5	34.56	3	34.45	34.50	2	39,372	0.01%
2022/06/08	13	34.77	10	34.70	34.75	3	39,835	0.01%
2022/06/07	24.1	34.63	9	34.61	34.75	15.1	40,450	0.04%
2022/06/06	21	34.25	27	34.42	34.65	-6	40,918	-0.01%
2022/06/02	21.6	33.84	6	33.80	33.75	15.6	43,066	0.04%
2022/06/01	14.7	34.28	2.2	34.27	34.15	12.5	45,450	0.03%
2022/05/31	24.2	34.28	10	34.32	34.65	14.2	46,099	0.03%
2022/05/30	5.4	34.44	11	34.49	34.50	-5.6	46,569	-0.01%
2022/05/27	7.2	34.21	7	34.29	34.40	0.2	48,683	0.00%
2022/05/26	6	34.08	1	34.00	34.05	5	51,413	0.01%
2022/05/25	9.1	33.78	12	33.72	33.85	-2.9	51,818	-0.01%
2022/05/24	10	33.75	0.2	33.82	33.55	9.8	52,381	0.02%
2022/05/23	12	33.51	3.1	33.58	33.55	8.9	52,385	0.02%
2022/05/20	13	33.34	8	33.29	33.35	5	52,925	0.01%
2022/05/19	22.8	33.01	34	33.00	32.95	-11.2	54,374	-0.02%
2022/05/18	31.1	33.27	8.2	33.50	33.55	22.9	54,064	0.04%
2022/05/17	33.1	33.13	1	33.25	33.00	32.1	53,964	0.06%
2022/05/16	45.2	33.53	8.1	33.33	33.20	37.1	53,866	0.07%
2022/05/13	15.9	33.56	25.2	33.40	33.35	-9.3	53,809	-0.02%
2022/05/12	48.8	33.60	14	33.41	33.20	34.8	53,805	0.06%
2022/05/11	18	34.34	8	34.44	34.20	10	53,590	0.02%
2022/05/10	17.5	34.66	30	34.58	34.60	-12.5	54,067	-0.02%
2022/05/09	70.2	35.13	8.1	35.02	35.00	62.1	54,035	0.11%
2022/05/06	21.2	35.79	44	35.66	35.80	-22.8	54,204	-0.04%
2022/05/05	8	36.45	60	36.49	36.35	-52	54,535	-0.10%
2022/05/04	25	36.05	3.6	36.08	36.05	21.4	54,598	0.04%
2022/05/03	13.5	35.82	20.1	35.85	36.00	-6.6	55,028	-0.01%
2022/04/29	11	36.19	25.3	36.16	36.10	-14.3	55,166	-0.03%
2022/04/28	5.1	36.07	16.1	36.03	36.05	-11	55,356	-0.02%
2022/04/27	54	35.52	215.5	35.54	35.60	-161.5	55,156	-0.29%	大賣/鉅額交易
2022/04/26	69.4	36.45	32.7	36.22	36.10	36.7	54,761	0.07%
2022/04/25	81.1	36.83	71	36.87	36.60	10	53,900	0.02%
2022/04/22	18.4	37.77	48.1	37.58	37.60	-29.7	52,950	-0.06%
2022/04/21	50.7	38.08	23.6	38.02	37.80	27.1	52,606	0.05%
2022/04/20	20.1	38.55	72.1	38.34	38.30	-51.9	52,794	-0.10%
2022/04/19	8	38.67	115	38.69	38.60	-107	52,524	-0.20%	大賣/鉅額交易
2022/04/18	164.7	38.61	13.3	38.80	38.50	151.4	52,635	0.29%	大買/鉅額交易
2022/04/15	15.3	39.51	97	39.51	39.55	-81.7	52,034	-0.16%
2022/04/14	14.1	39.50	13.6	39.56	39.50	0.5	51,916	0.00%
2022/04/13	10	39.50	23.3	39.50	39.50	-13.3	51,893	-0.03%
2022/04/12	17.4	39.17	10	39.34	39.35	7.4	51,767	0.01%
2022/04/11	19.3	39.34	6.1	39.30	39.40	13.2	51,913	0.03%
2022/04/08	9.3	39.00	19.3	38.99	39.20	-10.1	51,975	-0.02%
2022/04/07	50.6	39.02	22	39.00	38.80	28.6	51,777	0.06%
2022/04/06	6.2	39.10	43.2	39.14	39.35	-37.1	51,641	-0.07%
2022/04/01	14.5	38.97	49.8	39.03	39.20	-35.3	51,380	-0.07%
2022/03/31	14.1	38.94	28.6	38.83	38.95	-14.5	51,152	-0.03%
2022/03/30	128.5	38.74	69	38.76	38.95	59.5	51,097	0.12%	大買/
2022/03/29	39.3	39.66	11.1	39.55	39.40	28.2	50,742	0.06%
2022/03/28	20.1	39.62	18.4	39.55	40.00	1.7	51,021	0.00%
2022/03/25	18.2	40.01	28	40.04	40.00	-9.8	51,552	-0.02%
2022/03/24	10.2	39.99	39.4	40.05	40.00	-29.3	52,528	-0.06%
2022/03/23	17.1	39.77	41.2	39.88	40.00	-24.1	54,775	-0.04%
2022/03/22	34.2	39.91	28	39.85	39.80	6.2	54,252	0.01%
2022/03/21	45.2	39.90	193.5	39.86	39.75	-148.2	53,362	-0.28%	大賣/鉅額交易
2022/03/18	16	38.86	34.3	39.02	39.05	-18.3	52,118	-0.04%
2022/03/17	38	38.75	26.2	38.76	38.85	11.8	52,028	0.02%
2022/03/16	42.4	38.64	40.6	38.56	38.55	1.8	51,788	0.00%
2022/03/15	32.1	38.63	74	38.57	38.70	-41.9	51,350	-0.08%
2022/03/14	17.4	38.75	63.5	38.79	38.80	-46.1	51,489	-0.09%
2022/03/11	11	38.45	78	38.44	38.45	-67	51,578	-0.13%
2022/03/10	34.1	38.28	26	38.23	38.30	8.1	51,322	0.02%
2022/03/09	35	37.85	26.7	37.78	37.95	8.3	51,268	0.02%
2022/03/08	133.2	38.01	423.7	37.99	37.40	-290.5	51,327	-0.57%	大買/大賣/鉅額交易
2022/03/07	844.3	38.74	605.2	38.84	39.00	239.1	49,111	0.49%	大買/大賣/鉅額交易
2022/03/04	56	38.54	45	38.48	38.40	11	47,384	0.02%
2022/03/03	72.3	38.69	57.3	38.65	38.60	15	46,773	0.03%
2022/03/02	148.5	38.45	238.1	38.47	38.30	-89.7	46,191	-0.19%	大買/大賣/
2022/03/01	317.2	38.02	250.4	37.94	37.95	66.7	44,202	0.15%	大買/大賣/
2022/02/25	30.3	35.55	17.9	35.58	36.00	12.5	42,061	0.03%
2022/02/24	47.8	35.42	258.4	35.25	35.25	-210.6	42,501	-0.50%	大賣/鉅額交易
2022/02/23	75	36.32	84.3	36.02	36.05	-9.3	42,451	-0.02%
2022/02/22	23.4	35.95	32	35.85	36.15	-8.6	43,040	-0.02%
2022/02/21	63.1	36.42	114.1	36.43	36.45	-51	42,972	-0.12%	大賣/
2022/02/18	5	35.65	6.1	35.65	35.65	-1.1	41,854	0.00%
2022/02/17	3	35.62	30	35.51	35.55	-27	42,578	-0.06%
2022/02/16	15	35.34	16.2	35.42	35.45	-1.1	42,957	0.00%
2022/02/15	73.6	35.25	9.1	35.29	35.05	64.5	43,153	0.15%
2022/02/14	0.2	35.18	30.6	35.27	35.50	-30.4	44,071	-0.07%
2022/02/11	4.2	35.66	50	35.70	35.70	-45.8	44,111	-0.10%
2022/02/10	32.1	35.42	99.1	35.41	35.65	-67	44,572	-0.15%
2022/02/09	5.2	34.84	37	34.88	34.95	-31.8	45,114	-0.07%
2022/02/08	9.1	34.25	7	34.45	34.50	2.1	45,278	0.00%
2022/02/07	14.1	33.72	33	34.13	34.25	-18.9	45,222	-0.04%
2022/01/26	16	33.59	5	33.69	33.65	11	44,871	0.02%
2022/01/25	39.2	33.45	2	33.53	33.45	37.2	45,226	0.08%
2022/01/24	17.6	33.37	11	33.34	33.45	6.6	45,308	0.01%
2022/01/21	8	33.91	13	33.93	33.85	-5	45,414	-0.01%
2022/01/20	13	34.17	15	34.19	34.15	-2	45,443	0.00%
2022/01/19	45.4	34.20	3.3	34.17	34.05	42.1	45,523	0.09%
2022/01/18	7.4	34.73	1.1	34.84	34.60	6.3	45,378	0.01%
2022/01/17	3	34.78	1	34.85	35.00	2	45,320	0.00%
2022/01/14	19.8	34.95	9.1	35.08	35.20	10.7	45,763	0.02%
2022/01/13	13.1	35.45	89	35.41	35.50	-75.9	45,982	-0.17%
2022/01/12	2.1	34.63	12	34.66	34.85	-9.9	45,897	-0.02%
2022/01/11	14.3	34.61	13	34.68	34.55	1.3	46,055	0.00%
2022/01/10	15	34.70	21	34.82	34.90	-6	46,223	-0.01%
2022/01/07	15	34.72	32.8	34.76	34.80	-17.8	46,604	-0.04%
2022/01/06	6.1	34.59	11.4	34.57	34.80	-5.3	46,923	-0.01%
2022/01/05	8	34.71	12.1	34.79	34.85	-4.1	48,035	-0.01%
2022/01/04	186.7	34.48	13.5	34.53	34.45	173.3	48,871	0.35%	大買/鉅額交易
2022/01/03	98.3	34.94	7	35.22	35.00	91.3	50,850	0.18%
2021/12/30	1	35.30	9	35.34	35.35	-8	52,763	-0.02%
2021/12/29	47.1	35.18	19.3	35.34	35.25	27.8	53,518	0.05%
2021/12/28	12	35.29	62	35.30	35.40	-50	54,578	-0.09%
2021/12/27	8.1	35.42	42.8	35.35	35.25	-34.8	56,025	-0.06%
2021/12/24	25	35.55	27.1	35.68	35.55	-2.1	57,136	0.00%
2021/12/23	31.4	35.27	9.3	35.31	35.50	22	58,005	0.04%
2021/12/22	9.7	35.66	53	35.60	35.65	-43.3	58,667	-0.07%
2021/12/21	36.1	35.18	45.5	35.48	35.70	-9.5	58,881	-0.02%
2021/12/20	72.1	35.95	100.3	36.03	35.60	-28.2	58,942	-0.05%
2021/12/17	50.2	35.37	134.6	35.35	35.45	-84.4	59,029	-0.14%	大賣/
2021/12/16	37.4	34.27	18.5	34.31	34.35	18.9	57,916	0.03%
2021/12/15	5.1	34.23	5	34.22	34.25	0.1	60,182	0.00%
2021/12/14	61	34.24	9.3	34.20	34.10	51.7	62,281	0.08%
2021/12/13	47.4	34.65	70	34.67	34.60	-22.6	63,530	-0.04%
2021/12/10	23	34.40	22	34.50	34.20	1	64,452	0.00%
2021/12/09	4	34.26	14	34.39	34.35	-10	66,455	-0.02%
2021/12/08	37.1	34.42	57.2	34.38	34.10	-20	70,615	-0.03%
2021/12/07	42.1	34.32	241	34.20	34.35	-198.9	72,968	-0.27%	大賣/鉅額交易
2021/12/06	7.2	34.08	13	34.00	33.90	-5.8	73,256	-0.01%
2021/12/03	10.1	33.95	48.9	33.96	34.10	-38.9	75,227	-0.05%
2021/12/02	5	33.59	49.4	33.79	33.90	-44.4	76,797	-0.06%
2021/12/01	6	32.96	31	32.89	33.10	-25	80,169	-0.03%
2021/11/30	26	32.78	5	32.87	32.55	21	80,717	0.03%
2021/11/29	17.5	32.87	88	32.86	32.90	-70.5	80,965	-0.09%
2021/11/26	23.1	33.28	14	33.42	33.05	9.1	82,473	0.01%
2021/11/25	47.1	33.86	25	33.76	33.80	22.1	84,298	0.03%
2021/11/24	51.2	33.77	84	33.65	33.80	-32.8	85,281	-0.04%
2021/11/23	212.3	33.05	25.5	33.25	33.10	186.8	85,030	0.22%	大買/鉅額交易
2021/11/22	49.1	32.51	43	32.45	32.60	6.1	85,720	0.01%
2021/11/19	64.1	32.73	13	32.70	32.60	51.1	85,464	0.06%
2021/11/18	89	33.00	44	33.10	32.95	45	85,350	0.05%
2021/11/17	19.8	33.09	47.5	33.18	33.05	-27.7	85,254	-0.03%
2021/11/16	58.6	33.09	27.1	33.16	33.15	31.5	85,867	0.04%
2021/11/15	46.1	33.71	48.1	33.64	33.65	-2	86,885	0.00%
2021/11/12	25.1	34.19	39.4	34.31	34.25	-14.3	87,589	-0.02%
2021/11/11	77.3	34.63	29	34.45	34.35	48.3	88,779	0.05%
2021/11/10	8.3	34.27	36.2	34.03	34.10	-28	89,287	-0.03%
2021/11/09	53.4	34.48	56.1	34.57	34.50	-2.7	90,324	0.00%
2021/11/08	156.4	34.26	310.5	34.22	34.40	-154.1	91,701	-0.17%	大買/大賣/鉅額交易
2021/11/05	58.8	33.01	25	33.01	33.10	33.8	92,321	0.04%
2021/11/04	39.4	33.37	23	33.52	33.25	16.4	92,825	0.02%
2021/11/03	6	33.42	34.1	33.39	33.50	-28.1	94,533	-0.03%
2021/11/02	21.2	33.35	32	33.44	33.20	-10.8	94,832	-0.01%
2021/11/01	50.1	33.33	23.3	33.42	33.40	26.8	95,030	0.03%
2021/10/29	13.3	33.57	24	33.55	33.60	-10.7	94,890	-0.01%
2021/10/28	17	33.89	47.2	33.80	33.70	-30.2	95,227	-0.03%
2021/10/27	10.1	33.95	35	33.92	33.90	-25	96,087	-0.03%
2021/10/26	15.1	33.68	41	33.73	33.75	-25.9	97,605	-0.03%
2021/10/25	16	33.23	71.5	33.33	33.30	-55.5	98,219	-0.06%
2021/10/22	13.4	33.41	54	33.40	33.30	-40.6	98,964	-0.04%
2021/10/21	208	34.09	62	33.94	33.90	146	99,159	0.15%	大買/鉅額交易
2021/10/20	19.2	33.84	9.4	34.07	33.55	9.8	99,433	0.01%
2021/10/19	18	33.51	2	33.48	33.45	16	99,794	0.02%
2021/10/18	16	33.56	3	33.57	33.65	13	100,584	0.01%
2021/10/15	60.2	33.12	90.9	33.21	33.20	-30.8	102,281	-0.03%
2021/10/14	6	32.72	183	32.70	32.75	-177	103,758	-0.17%	大賣/鉅額交易
2021/10/13	67.8	32.98	261.5	32.44	32.40	-193.7	104,658	-0.19%	大賣/鉅額交易
2021/10/12	336.1	33.12	29.5	33.28	33.40	306.6	104,445	0.29%	大買/鉅額交易
2021/10/08	160.2	33.54	827.2	33.21	33.20	-667	104,600	-0.64%	大買/大賣/鉅額交易
2021/10/07	169.9	34.44	202	34.71	34.50	-32.1	103,854	-0.03%	大買/大賣/
2021/10/06	38	35.11	35.3	35.12	35.05	2.8	103,972	0.00%
2021/10/05	47.1	35.13	85	35.03	35.60	-37.9	104,986	-0.04%
2021/10/04	76.6	35.12	66	35.17	35.00	10.5	105,213	0.01%
2021/10/01	95.1	35.87	69.1	35.85	35.85	26	105,938	0.02%
2021/09/30	33	35.98	256.1	35.88	36.30	-223.1	108,394	-0.21%	大賣/鉅額交易
2021/09/29	150.7	35.29	135.1	35.22	35.20	15.6	109,385	0.01%	大買/大賣/
2021/09/28	44	35.70	28	35.65	35.75	16	111,723	0.01%
2021/09/27	59	36.07	27	36.01	35.95	32	114,020	0.03%
2021/09/24	207.5	36.16	25.2	36.15	36.00	182.4	119,606	0.15%	大買/鉅額交易
2021/09/23	158.1	36.39	24	36.58	36.15	134.1	128,294	0.10%	大買/鉅額交易
2021/09/22	122.9	36.42	70.3	36.24	36.30	52.6	133,199	0.04%	大買/
2021/09/17	141.1	37.95	373.1	37.99	37.80	-232	135,500	-0.17%	大買/大賣/鉅額交易
2021/09/16	202.4	38.82	84.5	38.84	38.50	117.9	134,743	0.09%	大買/鉅額交易
2021/09/15	122.7	39.10	80	39.34	39.25	42.7	134,636	0.03%	大買/
2021/09/14	298.2	39.93	205.9	39.69	39.85	92.3	135,759	0.07%	大買/大賣/
2021/09/13	520	39.94	490.8	39.83	40.05	29.2	138,433	0.02%	大買/大賣/
2021/09/10	99.2	38.95	822.2	39.02	39.10	-723	136,318	-0.53%	大賣/鉅額交易
2021/09/09	31	37.88	116.2	38.01	38.35	-85.2	135,703	-0.06%	大賣/
2021/09/08	330.5	38.19	444	38.33	37.60	-113.5	136,635	-0.08%	大買/大賣/鉅額交易
2021/09/07	596.1	38.71	440.6	38.48	38.50	155.5	136,611	0.11%	大買/大賣/鉅額交易
2021/09/06	1,255.4	38.87	1,537.1	38.87	38.85	-281.7	137,062	-0.21%	大買/大賣/鉅額交易
2021/09/03	140.2	37.59	127.5	37.60	37.45	12.7	135,268	0.01%	大買/大賣/
2021/09/02	73.2	37.18	90.6	37.45	37.00	-17.4	137,285	-0.01%
2021/09/01	189.2	38.07	112	38.29	37.75	77.2	139,749	0.06%	大買/大賣/
2021/08/31	201	37.66	186.2	37.96	38.15	14.8	139,313	0.01%	大買/大賣/
2021/08/30	157	37.22	246.2	37.35	37.50	-89.2	139,754	-0.06%	大買/大賣/
2021/08/27	10.6	36.71	197.7	36.92	36.90	-187.1	140,948	-0.13%	大賣/鉅額交易
2021/08/26	259.1	36.74	236	36.87	36.35	23.1	145,502	0.02%	大買/大賣/
2021/08/25	64	35.78	65	36.06	36.00	-1	152,066	0.00%
2021/08/24	126.3	35.78	227.1	36.02	36.00	-100.8	154,668	-0.07%	大買/大賣/
2021/08/23	33	35.70	42	35.80	35.65	-9	160,835	-0.01%
2021/08/20	69.2	35.14	103.7	35.12	35.10	-34.5	166,632	-0.02%	大賣/
2021/08/19	260	35.74	125.1	35.69	35.30	134.9	168,766	0.08%	大買/大賣/鉅額交易
2021/08/18	101.3	36.04	107	36.32	37.00	-5.7	169,685	0.00%	大買/大賣/
2021/08/17	180.4	36.97	46.5	36.73	36.25	133.9	172,383	0.08%	大買/鉅額交易
2021/08/16	424.1	37.99	117.7	37.61	37.65	306.4	174,555	0.18%	大買/大賣/鉅額交易
2021/08/13	111	37.85	193.1	37.80	37.75	-82.1	179,344	-0.05%	大買/大賣/
2021/08/12	110	37.61	290.2	37.74	38.00	-180.2	184,844	-0.10%	大買/大賣/鉅額交易
2021/08/11	182	37.03	296.6	37.22	37.05	-114.6	191,226	-0.06%	大買/大賣/鉅額交易
2021/08/10	102	36.87	75.1	37.01	36.80	27	191,021	0.01%	大買/
2021/08/09	90	37.16	957.8	37.16	37.45	-867.8	196,274	-0.44%	大賣/鉅額交易
2021/08/06	45	35.79	17	35.90	35.85	28	201,547	0.01%
2021/08/05	61	36.06	2,324.2	36.01	36.00	-2,263.2	210,059	-1.08%	大賣/鉅額交易
2021/08/04	171.1	36.76	43.1	36.95	36.80	128	221,136	0.06%	大買/鉅額交易
2021/08/03	139.6	36.78	83	36.62	36.90	56.6	233,961	0.02%	大買/
2021/08/02	2,471	37.00	247.2	37.00	37.25	2,223.8	242,971	0.92%	大買/大賣/鉅額交易
2021/07/30	485.4	36.92	158.3	36.89	36.35	327.1	246,344	0.13%	大買/大賣/鉅額交易
2021/07/29	23	35.98	80.1	35.96	36.30	-57.1	254,452	-0.02%
2021/07/28	47.2	35.17	58.1	35.33	35.30	-10.9	260,353	0.00%
2021/07/27	63	35.36	68.7	35.37	35.20	-5.7	265,556	0.00%
2021/07/26	127	36.19	73.8	35.90	35.80	53.2	270,709	0.02%	大買/
2021/07/23	111.9	35.81	147.3	35.98	36.30	-35.4	275,589	-0.01%	大買/大賣/
2021/07/22	64.5	35.35	190	35.40	35.20	-125.5	277,422	-0.05%	大賣/鉅額交易
2021/07/21	359.4	35.46	53.6	35.29	35.10	305.8	279,934	0.11%	大買/鉅額交易
2021/07/20	156.2	36.19	180.5	36.31	36.05	-24.3	282,175	-0.01%	大買/大賣/
2021/07/19	413.1	36.36	66	36.65	36.60	347.1	284,829	0.12%	大買/鉅額交易
2021/07/16	117.3	36.40	48.6	36.53	36.35	68.6	292,244	0.02%	大買/
2021/07/15	85.4	36.65	43	36.79	37.00	42.4	295,608	0.01%
2021/07/14	106.1	35.91	210.6	35.81	35.90	-104.5	301,447	-0.03%	大買/大賣/鉅額交易
2021/07/13	189.5	37.09	233.5	37.02	36.50	-44	306,064	-0.01%	大買/大賣/
2021/07/12	219.4	38.35	98	38.85	37.90	121.4	309,296	0.04%	大買/鉅額交易
2021/07/09	217.5	38.08	220.1	38.01	38.05	-2.6	312,461	0.00%	大買/大賣/
2021/07/08	105.1	38.10	155.3	38.30	38.75	-50.2	318,600	-0.02%	大買/大賣/
2021/07/07	517.9	38.61	654.7	38.50	38.05	-136.9	319,559	-0.04%	大買/大賣/鉅額交易
2021/07/06	291.7	39.97	292.9	39.87	39.70	-1.2	318,322	0.00%	大買/大賣/
2021/07/05	610.8	40.00	300.1	40.05	39.90	310.7	317,842	0.10%	大買/大賣/鉅額交易
2021/07/02	239.8	39.19	415.4	39.14	38.95	-175.6	317,242	-0.06%	大買/大賣/鉅額交易
2021/07/01	609	40.16	550	39.77	39.10	59	316,817	0.02%	大買/大賣/
2021/06/30	2,211.1	39.81	2,072.9	39.63	39.60	138.2	310,414	0.04%	大買/大賣/鉅額交易
2021/06/29	912.6	37.96	622.2	37.92	37.75	290.4	300,495	0.10%	大買/大賣/鉅額交易
2021/06/28	403.5	37.00	542.2	37.09	37.45	-138.7	294,424	-0.05%	大買/大賣/鉅額交易
2021/06/25	122.8	35.98	122.4	36.50	35.75	0.4	290,148	0.00%	大買/大賣/
2021/06/24	112.2	35.79	58.1	36.07	35.80	54.2	289,062	0.02%	大買/
2021/06/23	129	36.10	277.6	35.85	35.40	-148.5	287,679	-0.05%	大買/大賣/鉅額交易
2021/06/22	634.5	36.00	429.5	36.12	36.15	205	285,044	0.07%	大買/大賣/鉅額交易
2021/06/21	288.8	34.50	205.4	34.47	34.30	83.4	280,148	0.03%	大買/大賣/
2021/06/18	171.8	35.49	73.5	35.67	35.00	98.3	278,081	0.04%	大買/
2021/06/17	125.1	35.64	92.9	35.59	35.45	32.2	275,908	0.01%	大買/
2021/06/16	233.3	36.04	145	35.95	35.50	88.3	274,433	0.03%	大買/大賣/
2021/06/15	405.5	35.59	62.2	35.78	35.85	343.4	272,484	0.13%	大買/鉅額交易
2021/06/11	346.1	36.33	94	36.50	36.15	252.1	270,263	0.09%	大買/鉅額交易
2021/06/10	88.8	35.68	152.3	35.44	36.15	-63.5	268,228	-0.02%	大賣/
2021/06/09	272.7	36.04	256	35.84	36.10	16.7	265,669	0.01%	大買/大賣/
2021/06/08	138.3	37.25	38	37.29	37.20	100.3	262,412	0.04%	大買/
2021/06/07	271.5	37.22	303.3	37.01	37.30	-31.7	261,789	-0.01%	大買/大賣/
2021/06/04	415.6	38.49	207.3	38.53	38.05	208.3	259,522	0.08%	大買/大賣/鉅額交易
2021/06/03	1,379.4	39.06	2,716.9	39.11	38.80	-1,337.5	258,118	-0.52%	大買/大賣/鉅額交易
2021/06/02	3,861.9	39.03	2,729.1	38.75	39.50	1,132.8	253,358	0.45%	大買/大賣/鉅額交易
2021/06/01	222.2	37.04	121.6	36.82	37.35	100.6	245,349	0.04%	大買/大賣/
2021/05/31	1,908.9	38.46	1,936.7	37.59	36.95	-27.8	243,104	-0.01%	大買/大賣/
2021/05/28	941.7	36.70	676.2	36.75	36.55	265.5	236,893	0.11%	大買/大賣/鉅額交易
2021/05/27	216	35.07	111	35.03	34.60	105	230,730	0.05%	大買/大賣/鉅額交易
2021/05/26	204.5	34.15	179.3	34.33	34.85	25.2	228,257	0.01%	大買/大賣/
2021/05/25	165.2	34.84	320	34.79	34.45	-154.8	225,749	-0.07%	大買/大賣/鉅額交易
2021/05/24	316.9	35.81	221	35.65	35.50	95.9	222,323	0.04%	大買/大賣/
2021/05/21	405	35.65	293	35.85	36.20	112	219,566	0.05%	大買/大賣/鉅額交易
2021/05/20	542.7	36.14	314.1	35.95	35.15	228.6	213,451	0.11%	大買/大賣/鉅額交易
2021/05/19	791.7	37.25	713.7	37.52	37.80	78	206,899	0.04%	大買/大賣/
2021/05/18	104	34.07	289	34.71	34.80	-185	198,585	-0.09%	大買/大賣/鉅額交易
2021/05/17	259.8	32.49	802.5	32.21	31.65	-542.7	197,129	-0.28%	大買/大賣/鉅額交易
2021/05/14	742.1	35.98	699	34.99	34.85	43.1	190,893	0.02%	大買/大賣/
2021/05/13	1,086.5	36.12	414.3	36.70	36.60	672.1	183,571	0.37%	大買/大賣/鉅額交易
2021/05/12	768.4	39.43	753.6	39.20	38.35	14.8	174,735	0.01%	大買/大賣/
2021/05/11	1,021.2	43.99	875.4	43.64	42.00	145.8	163,160	0.09%	大買/大賣/鉅額交易
2021/05/10	547.6	43.31	774.4	43.44	45.00	-226.8	150,016	-0.15%	大買/大賣/鉅額交易
2021/05/07	267.8	40.76	3,088.6	40.88	41.20	-2,820.8	140,620	-2.01%	大買/大賣/鉅額交易
2021/05/06	3,805.4	40.78	731.2	41.05	41.00	3,074.3	136,391	2.25%	大買/大賣/鉅額交易
2021/05/05	249	38.49	438.9	39.01	39.25	-189.9	126,621	-0.15%	大買/大賣/鉅額交易
2021/05/04	314	36.72	402.7	36.03	36.25	-88.6	119,998	-0.07%	大買/大賣/
2021/05/03	347.3	39.70	1,447.9	39.42	38.55	-1,100.6	114,087	-0.96%	大買/大賣/鉅額交易
2021/04/29	1,326	39.90	458.2	39.65	39.30	867.8	108,516	0.80%	大買/大賣/鉅額交易
2021/04/28	285	38.35	238.1	38.28	38.20	46.9	103,105	0.05%	大買/大賣/
2021/04/27	320.3	39.29	183.2	39.43	39.10	137.1	100,884	0.14%	大買/大賣/鉅額交易
2021/04/26	162.5	39.58	399.6	39.67	40.00	-237.1	97,370	-0.24%	大買/大賣/鉅額交易
2021/04/23	169.5	38.13	201.7	38.47	38.10	-32.2	93,376	-0.03%	大買/大賣/
2021/04/22	1,112.6	40.49	836.6	41.27	38.90	276	89,332	0.31%	大買/大賣/鉅額交易
2021/04/21	275.3	38.60	2,359.6	38.31	38.50	-2,084.2	80,896	-2.58%	大買/大賣/鉅額交易
2021/04/20	3,411.8	38.73	6,716.4	38.00	39.00	-3,304.6	76,893	-4.30%	大買/大賣/鉅額交易
2021/04/19	6,255.6	38.12	6,041.6	36.93	38.65	214	70,469	0.30%	大買/大賣/鉅額交易
2021/04/16	3,586.4	35.24	2,756.8	33.99	35.15	829.5	64,352	1.29%	大買/大賣/鉅額交易
2021/04/15	5,687.1	33.36	4,535	33.15	33.00	1,152.1	59,455	1.94%	大買/大賣/鉅額交易
2021/04/14	6,149.6	32.81	3,114.5	32.08	32.95	3,035.1	55,086	5.51%	大買/大賣/鉅額交易
2021/04/13	136.5	30.28	141.3	30.42	30.20	-4.8	48,794	-0.01%	大買/大賣/
2021/04/12	76	29.50	161.4	29.37	29.60	-85.4	48,382	-0.18%	大賣/
2021/04/09	146.9	28.09	59	27.90	27.95	87.9	46,327	0.19%	大買/
2021/04/08	180.3	27.88	319.8	27.95	28.15	-139.5	44,948	-0.31%	大買/大賣/鉅額交易
2021/04/07	26.3	26.88	264.7	26.69	26.90	-238.4	42,611	-0.56%	大賣/鉅額交易
2021/04/06	6	25.86	30.2	25.88	25.95	-24.2	40,260	-0.06%
2021/04/01	15	25.84	24	25.89	25.80	-9	40,097	-0.02%
2021/03/31	4	25.86	64.1	25.81	25.90	-60.1	39,947	-0.15%
2021/03/30	13	25.57	40.9	25.64	25.80	-27.9	39,585	-0.07%
2021/03/29	15	25.51	39.3	25.51	25.55	-24.3	39,402	-0.06%
2021/03/26	8	25.03	2.1	25.05	25.05	5.9	40,826	0.01%
2021/03/25	4	25.09	10.4	25.08	25.00	-6.4	41,695	-0.02%
2021/03/24	5	24.98	10	24.96	25.00	-5	42,013	-0.01%
2021/03/23	5	25.25	26	25.07	25.10	-21	42,212	-0.05%
2021/03/22	4	25.06	38	25.03	25.15	-34	42,480	-0.08%
2021/03/19	38.3	25.10	10	25.18	25.10	28.3	43,158	0.07%
2021/03/18	10.1	25.53	15.2	25.56	25.45	-5	44,172	-0.01%
2021/03/17	9	25.60	15	25.63	25.65	-6	44,468	-0.01%
2021/03/16	18.2	25.47	11	25.54	25.50	7.2	44,736	0.02%
2021/03/15	18	25.67	43.7	25.71	25.65	-25.7	44,645	-0.06%
2021/03/12	12	25.81	72	25.85	25.90	-60	44,668	-0.13%
2021/03/11	28	25.77	43.5	25.78	25.80	-15.5	44,666	-0.03%
2021/03/10	61.5	25.71	26	25.71	25.75	35.4	44,358	0.08%
2021/03/09	65.1	25.63	92.5	25.60	25.70	-27.5	43,890	-0.06%
2021/03/08	20	25.14	72	25.15	25.10	-52	42,839	-0.12%
2021/03/05	6	24.87	5	24.95	24.95	1	42,590	0.00%
2021/03/04	60	25.13	45.3	25.20	25.00	14.7	43,371	0.03%
2021/03/03	3	25.00	39.8	24.96	25.05	-36.8	43,077	-0.09%
2021/03/02	63	24.83	47	24.88	24.65	16	42,658	0.04%
2021/02/26	9	24.86	13.2	24.88	24.75	-4.1	43,040	-0.01%
2021/02/25	13.1	25.16	23.9	25.19	25.30	-10.8	42,516	-0.03%
2021/02/24	36	25.20	14	25.19	25.05	22	42,546	0.05%
2021/02/23	21	25.20	66.3	25.25	25.30	-45.3	42,107	-0.11%
2021/02/22	9	24.64	27.7	24.55	24.45	-18.7	41,215	-0.05%
2021/02/19	13	24.36	28.5	24.48	24.60	-15.5	41,145	-0.04%
2021/02/18	109	24.32	33.8	24.43	24.40	75.2	41,183	0.18%	大買/
2021/02/17	5	23.85	43.3	23.92	24.00	-38.3	41,006	-0.09%
2021/02/05	1	23.30	7.1	23.38	23.40	-6.1	40,664	-0.02%
2021/02/04	13.2	23.34	0	0.00	23.20	13.2	40,971	0.03%
2021/02/03	6	23.56	3.5	23.62	23.65	2.5	41,657	0.01%
2021/02/02	12	23.70	50	23.69	23.80	-38	41,591	-0.09%
2021/02/01	3	23.28	32.1	23.07	23.20	-29.1	41,378	-0.07%
2021/01/29	24.9	23.18	50	23.20	22.95	-25.1	41,230	-0.06%
2021/01/28	14	23.30	9.5	23.27	23.30	4.5	40,840	0.01%
2021/01/27	39	23.60	8	23.70	23.55	31	40,381	0.08%
2021/01/26	28.1	23.88	3.1	23.73	23.70	25	40,242	0.06%
2021/01/25	53.1	23.84	11.1	23.84	23.95	42	40,005	0.10%
2021/01/22	35.1	23.70	23.8	23.54	23.65	11.3	39,966	0.03%
2021/01/21	7	23.71	34.3	23.71	23.60	-27.3	39,764	-0.07%
2021/01/20	46.1	23.65	27.2	23.65	23.45	18.8	39,561	0.05%
2021/01/19	3	24.35	4.1	24.35	24.30	-1.1	38,843	0.00%
2021/01/18	19	24.31	33.6	24.23	24.25	-14.6	38,668	-0.04%
2021/01/15	67	24.99	55	24.95	24.90	12	38,199	0.03%
2021/01/14	19	25.52	5	25.49	25.30	14	37,612	0.04%
2021/01/13	4.1	25.27	45.2	25.36	25.55	-41.1	37,317	-0.11%
2021/01/12	12.1	25.27	61.2	25.33	25.30	-49.1	36,889	-0.13%
2021/01/11	50.1	25.96	21	25.83	25.90	29.1	36,320	0.08%
2021/01/08	66	25.78	47.6	25.82	26.00	18.4	35,953	0.05%
2021/01/07	38	25.55	30	25.49	25.70	8	35,217	0.02%
2021/01/06	127.2	25.95	260	26.36	25.50	-132.8	34,533	-0.38%	大買/大賣/鉅額交易
2021/01/05	2,697.2	26.08	2,668.1	25.93	26.00	29.1	32,980	0.09%	大買/大賣/
2021/01/04	34.2	24.96	23.5	24.96	24.95	10.7	30,159	0.04%
2020/12/31	28.1	24.93	7.9	24.90	24.75	20.2	29,624	0.07%
2020/12/30	49	24.98	44.3	24.95	25.00	4.7	29,359	0.02%
2020/12/29	65	24.52	42	24.60	24.65	23	28,602	0.08%
2020/12/28	17	24.19	27.3	24.20	24.30	-10.3	28,170	-0.04%
2020/12/25	4	24.16	20.5	24.26	24.20	-16.5	28,056	-0.06%
2020/12/24	14	24.28	16	24.43	24.35	-2	27,781	-0.01%
2020/12/23	74	24.25	59	24.16	24.40	15	27,454	0.05%
2020/12/22	146	24.73	65.1	25.21	24.50	80.9	27,142	0.30%	大買/
2020/12/21	23	24.86	108.1	24.81	24.95	-85.1	25,565	-0.33%	大賣/
2020/12/18	5	24.28	12.6	24.30	24.45	-7.6	24,615	-0.03%
2020/12/17	94	24.28	17	24.17	24.40	77	24,236	0.32%
2020/12/16	7	24.49	16.3	24.49	24.40	-9.3	23,865	-0.04%
2020/12/15	40	24.68	75.1	24.67	24.35	-35	23,610	-0.15%
2020/12/14	90.2	24.35	73.5	24.48	24.65	16.7	22,740	0.07%
2020/12/11	28.3	23.95	39.2	23.88	23.95	-10.9	21,317	-0.05%
2020/12/10	20.2	23.66	21.2	23.67	23.65	-1	20,885	0.00%
2020/12/09	14	23.30	37.1	23.28	23.35	-23.1	20,218	-0.11%
2020/12/08	7	23.31	23.3	23.35	23.35	-16.3	20,030	-0.08%
2020/12/07	34	23.44	44.5	23.46	23.45	-10.5	19,847	-0.05%
2020/12/04	2	23.37	10.2	23.45	23.40	-8.1	19,651	-0.04%
2020/12/03	0	0.00	13.2	23.26	23.30	-13.2	19,406	-0.07%
2020/12/02	1	23.10	42.6	23.21	23.30	-41.6	20,404	-0.20%
2020/12/01	13	22.97	13	23.00	23.10	0	20,162	0.00%
2020/11/30	11	23.39	34.4	23.45	22.80	-23.4	19,995	-0.12%
2020/11/27	12.1	23.20	46	23.23	23.15	-33.9	18,928	-0.18%
2020/11/26	6.5	23.11	14.3	23.08	23.10	-7.8	18,492	-0.04%
2020/11/25	15.3	23.00	71.3	22.89	23.05	-56	18,399	-0.30%
2020/11/24	15	22.69	36.5	22.74	22.65	-21.5	17,746	-0.12%
2020/11/23	7	22.54	25	22.53	22.65	-18	17,443	-0.10%
2020/11/20	7	21.97	24.1	21.97	22.00	-17.1	17,026	-0.10%
2020/11/19	8.7	21.94	9.2	21.95	22.00	-0.5	16,859	0.00%
2020/11/18	8	21.96	29.1	21.98	22.00	-21.1	16,600	-0.13%
2020/11/17	16	21.83	21.3	21.91	21.95	-5.3	16,340	-0.03%
2020/11/16	1	21.55	10.8	21.55	21.60	-9.8	16,113	-0.06%
2020/11/13	0	0.00	15	21.55	21.60	-15	15,839	-0.09%
2020/11/12	11	21.47	46	21.47	21.60	-35	15,773	-0.22%
2020/11/11	20	21.26	87.6	21.15	21.75	-67.6	15,491	-0.44%
2020/11/10	0	0.00	11	20.75	20.80	-11	14,594	-0.08%
2020/11/09	18.1	20.69	11.6	20.68	20.70	6.5	14,417	0.05%
2020/11/06	16	20.65	0	0.00	20.70	16	14,319	0.11%
2020/11/05	0.1	20.65	2	20.65	20.70	-2	14,392	-0.01%
2020/11/04	2.7	20.61	3.3	20.59	20.65	-0.6	14,371	0.00%
2020/11/03	0	0.00	2	20.55	20.60	-2	14,480	-0.01%
2020/11/02	0	0.00	4	20.50	20.50	-4	14,542	-0.03%
2020/10/30	7	20.26	0	0.00	20.30	7	14,557	0.05%
2020/10/29	11	20.45	2	20.48	20.40	9	14,346	0.06%
2020/10/28	1.1	20.60	1	20.60	20.55	0.1	14,304	0.00%
2020/10/27	0.1	20.60	4.3	20.66	20.70	-4.2	14,307	-0.03%
2020/10/26	1	20.60	20.3	20.65	20.70	-19.3	14,314	-0.14%
2020/10/23	0	0.00	1	20.55	20.50	-1	14,272	-0.01%
2020/10/22	1	20.55	1	20.55	20.55	0	14,417	0.00%
2020/10/21	9	20.42	0	0.00	20.55	9	14,492	0.06%
2020/10/20	5	20.60	26	20.64	20.70	-21	14,576	-0.14%
2020/10/15	1.5	20.52	0	0.00	20.40	1.5	15,031	0.01%
2020/10/14	0	0.00	2	20.65	20.70	-2	14,967	-0.01%
2020/10/13	2	20.35	0	0.00	20.55	2	14,908	0.01%
2020/10/12	6	20.46	4	20.55	20.50	2	14,960	0.01%
2020/10/08	2	20.65	2.4	20.65	20.65	-0.4	14,975	0.00%
2020/10/07	9	20.67	0	0.00	20.65	9	15,043	0.06%
2020/10/06	2.5	20.73	11	20.75	20.75	-8.5	15,080	-0.06%
2020/10/05	1	20.55	33.1	20.70	20.60	-32.1	15,039	-0.21%
2020/09/30	61	20.65	0	0.00	20.45	61	15,236	0.40%
2020/09/29	1	20.70	13	20.67	20.60	-12	15,211	-0.08%
2020/09/28	3	20.40	0	0.00	20.45	3	15,115	0.02%
2020/09/25	7	20.03	4	20.05	20.15	3	15,243	0.02%
2020/09/24	54.7	20.11	1	20.20	20.00	53.7	15,222	0.35%
2020/09/23	7	20.40	18.1	20.50	20.55	-11.1	14,914	-0.07%
2020/09/22	2	20.70	4	20.60	20.60	-2	14,860	-0.01%
2020/09/21	111	20.73	7	20.81	20.70	104	14,815	0.70%	大買/鉅額交易
2020/09/18	22.4	20.74	2	20.90	20.70	20.4	14,911	0.14%
2020/09/17	4	20.89	1	20.90	20.90	3	14,746	0.02%
2020/09/16	2	20.85	3	20.90	21.00	-1	14,739	-0.01%
2020/09/15	0	0.00	10	21.00	20.95	-10	14,724	-0.07%
2020/09/14	7	20.89	20	20.96	20.95	-13	14,964	-0.09%
2020/09/11	6	20.88	9.1	20.92	20.95	-3.1	15,043	-0.02%
2020/09/10	1.5	20.82	20	20.85	20.90	-18.5	15,013	-0.12%
2020/09/09	1	20.75	0.1	20.95	21.00	0.9	15,017	0.01%
2020/09/08	2	20.85	24	20.95	20.90	-22	15,019	-0.15%
2020/09/07	50	20.62	111.5	20.72	21.00	-61.5	14,899	-0.41%	大賣/
2020/09/04	4	20.09	3	20.05	20.00	1	13,899	0.01%
2020/09/03	1	20.10	7	20.10	20.15	-6	14,032	-0.04%
2020/09/02	18.3	20.00	2	20.05	20.10	16.3	14,179	0.12%
2020/09/01	4.2	19.99	1	20.00	20.00	3.2	14,396	0.02%
2020/08/31	3	19.97	0	0.00	19.90	3	14,508	0.02%
2020/08/28	19	19.96	1	20.00	20.00	18	14,600	0.12%
2020/08/27	1	20.00	22.1	20.05	20.05	-21.1	14,984	-0.14%
2020/08/26	5	19.95	3	19.98	20.10	2	15,259	0.01%
2020/08/25	6.1	20.00	0	20.00	20.00	6.1	15,411	0.04%
2020/08/24	7	20.01	0	20.00	20.00	7	15,844	0.04%
2020/08/21	2	20.03	0.2	20.00	20.00	1.8	16,099	0.01%
2020/08/20	66	19.91	10	19.95	19.80	56	16,117	0.35%
2020/08/19	4	20.34	6	20.33	20.25	-2	16,064	-0.01%
2020/08/18	2	20.43	8	20.43	20.50	-6	16,055	-0.04%
2020/08/17	12	20.30	15	20.33	20.40	-3	16,161	-0.02%
2020/08/14	5	20.18	1	20.05	20.20	4	16,160	0.02%
2020/08/13	4.5	20.15	3	20.12	20.20	1.5	16,192	0.01%
2020/08/12	7	20.11	1	20.05	20.20	6	16,315	0.04%
2020/08/11	6	20.25	15	20.21	20.20	-9	16,326	-0.06%
2020/08/10	1	19.95	6	20.05	20.10	-5	16,247	-0.03%
2020/08/07	9	19.90	0	0.00	19.95	9	16,363	0.06%
2020/08/06	3	19.98	14	20.09	20.10	-11	16,366	-0.07%
2020/08/05	1	19.95	21.8	19.99	20.00	-20.8	16,394	-0.13%
2020/08/04	16	19.83	10.1	19.83	19.85	5.9	16,526	0.04%
2020/08/03	31	19.71	1	19.70	19.60	30	16,629	0.18%
2020/07/31	24.3	19.83	1	19.95	19.80	23.3	16,624	0.14%
2020/07/30	14	19.85	67.4	19.80	19.90	-53.4	16,671	-0.32%
2020/07/29	13	19.92	1	20.00	19.90	12	16,721	0.07%
2020/07/28	24	19.81	1.3	19.78	19.90	22.7	16,998	0.13%
2020/07/27	55	20.02	12	20.00	20.00	43	17,336	0.25%
2020/07/24	13.6	20.27	7.1	20.27	20.15	6.5	17,451	0.04%
2020/07/23	29	20.65	13	20.63	20.70	16	17,324	0.09%
2020/07/22	2	20.60	0	20.65	20.70	2	17,399	0.01%
2020/07/21	24.4	20.69	3.8	20.69	20.60	20.6	17,273	0.12%
2020/07/20	15	20.81	2.2	20.78	20.80	12.8	17,064	0.08%
2020/07/17	18	20.94	3	20.85	20.90	15	17,222	0.09%
2020/07/16	10	20.95	9	20.94	20.90	1	17,505	0.01%
2020/07/15	42	20.80	3	20.80	20.90	39	17,527	0.22%
2020/07/14	3	20.68	1	20.70	20.60	2	17,597	0.01%
2020/07/13	0.7	20.70	3	20.78	20.70	-2.3	17,830	-0.01%
2020/07/10	9	20.81	1.2	20.70	20.70	7.8	18,001	0.04%
2020/07/09	7.2	20.75	20	20.91	20.85	-12.8	18,053	-0.07%
2020/07/08	2	20.80	11	20.75	20.85	-9	17,838	-0.05%
2020/07/07	23	20.84	29.1	20.79	20.75	-6.1	17,815	-0.03%
2020/07/06	9	20.90	58	20.95	21.00	-49	17,801	-0.28%
2020/07/03	0	0.00	2	20.70	20.75	-2	17,842	-0.01%
2020/07/02	3.9	20.60	0	0.00	20.55	3.9	17,945	0.02%
2020/07/01	9.3	20.63	0	0.00	20.60	9.3	18,191	0.05%
2020/06/30	1	20.60	6	20.65	20.70	-5	18,402	-0.03%
2020/06/29	7	20.53	5	20.50	20.55	2	18,530	0.01%
2020/06/24	2	20.75	10	20.80	20.85	-8	18,641	-0.04%
2020/06/23	1	20.55	0	0.00	20.75	1	18,762	0.01%
2020/06/22	2	20.50	1	20.55	20.55	1	18,823	0.01%
2020/06/19	14	20.60	0	0.00	20.50	14	19,009	0.07%
2020/06/18	12	20.65	5	20.60	20.55	7	18,922	0.04%
2020/06/17	3	20.78	31	20.80	20.95	-28	18,994	-0.15%
2020/06/16	3	20.90	8.1	20.84	20.80	-5.1	19,673	-0.03%
2020/06/15	48	20.39	1.3	20.50	20.35	46.7	20,298	0.23%
2020/06/12	10	20.55	15.4	20.50	20.65	-5.4	20,543	-0.03%
2020/06/11	2	21.10	9	21.02	20.90	-7	21,033	-0.03%
2020/06/10	6	21.17	8	21.18	21.20	-2	21,215	-0.01%
2020/06/09	3	21.27	16	21.29	21.30	-13	22,105	-0.06%
2020/06/08	15	21.03	20	21.13	21.20	-5	22,332	-0.02%
2020/06/05	6	20.95	7	20.95	21.00	-1	22,282	0.00%
2020/06/04	18	20.85	5	20.97	20.95	13	22,261	0.06%
2020/06/03	61	20.76	59	20.78	20.90	2	22,329	0.01%
2020/06/02	10.3	20.30	9	20.30	20.40	1.3	22,070	0.01%
2020/06/01	4.9	19.97	20.3	20.02	20.10	-15.5	21,824	-0.07%
2020/05/29	11	19.89	0	0.00	19.80	11	21,671	0.05%
2020/05/28	11	19.90	3.4	19.95	19.95	7.6	21,275	0.04%
2020/05/27	2	19.90	10	19.86	19.90	-8	21,237	-0.04%
2020/05/26	4	19.85	4.1	19.88	19.90	-0.1	21,309	0.00%
2020/05/25	6	19.60	0	19.75	19.65	6	21,322	0.03%
2020/05/22	10	19.67	0	19.90	19.60	10	21,395	0.05%
2020/05/21	2.3	19.88	1	19.85	19.90	1.3	21,351	0.01%
2020/05/20	3	19.83	7	19.85	19.90	-4	21,238	-0.02%
2020/05/19	1	19.70	6	19.88	19.80	-5	21,158	-0.02%
2020/05/18	0	0.00	14.1	19.70	19.65	-14.1	21,021	-0.07%
2020/05/15	7	19.60	3	19.67	19.55	4	20,988	0.02%
2020/05/14	10	19.61	0	0.00	19.55	10	20,929	0.05%
2020/05/13	0	0.00	2	19.60	19.85	-2	20,773	-0.01%
2020/05/12	16	19.64	0	0.00	19.60	16	20,666	0.08%
2020/05/11	7	19.87	7.1	19.87	19.85	-0.1	20,479	0.00%
2020/05/08	11	19.69	0	0.00	19.65	11	20,276	0.05%
2020/05/07	3	19.58	1	19.60	19.55	2	20,222	0.01%
2020/05/06	19	19.67	0	0.00	19.55	19	20,121	0.09%
2020/05/05	15	19.73	5	19.72	19.80	10	20,058	0.05%
2020/05/04	86	19.43	1	19.40	19.55	85	19,987	0.43%
2020/04/30	6	19.99	12	19.97	20.00	-6	19,779	-0.03%
2020/04/29	56	19.69	26	19.85	19.85	30	19,476	0.15%
2020/04/28	17.4	19.59	4	19.54	19.55	13.4	19,392	0.07%
2020/04/27	0	0.00	26	19.49	19.50	-26	19,817	-0.13%
2020/04/24	8	19.17	0.2	19.30	19.15	7.8	19,611	0.04%
2020/04/23	8	19.16	1	19.20	19.15	7	19,559	0.04%
2020/04/22	27	19.01	11	19.00	19.15	16	19,431	0.08%
2020/04/21	34	19.28	11	19.48	19.10	23	19,302	0.12%
2020/04/20	27.3	19.62	41	19.75	19.60	-13.7	19,026	-0.07%
2020/04/17	18.1	19.84	13	19.95	19.75	5.1	18,952	0.03%
2020/04/16	36	19.73	8	19.77	19.75	28	18,742	0.15%
2020/04/15	55	19.87	28.1	19.91	20.00	26.9	18,458	0.15%
2020/04/14	12.5	19.69	12	19.70	19.75	0.5	18,220	0.00%
2020/04/13	30	19.66	40	19.60	19.55	-10	18,059	-0.06%
2020/04/10	62	19.61	7.5	19.62	19.70	54.5	18,024	0.30%
2020/04/09	13	19.61	0	0.00	19.50	13	18,018	0.07%
2020/04/08	8.3	19.51	24	19.57	19.55	-15.7	17,889	-0.09%
2020/04/07	11	19.29	1	19.45	19.30	10	17,812	0.06%
2020/04/06	3	19.00	2	19.15	19.25	1	17,823	0.01%
2020/04/01	34	18.85	0	0.00	18.80	34	17,534	0.19%
2020/03/31	27	18.99	16	19.02	18.95	11	17,223	0.06%
2020/03/30	32	19.00	5	19.01	19.00	27	16,956	0.16%
2020/03/27	71	19.46	30	19.45	19.40	41	16,707	0.25%
2020/03/26	14	19.42	2	19.50	19.55	12	16,530	0.07%
2020/03/25	13	19.40	22.2	19.42	19.40	-9.2	16,647	-0.06%
2020/03/24	9	19.30	65	19.58	19.05	-56	16,370	-0.34%
2020/03/23	16.3	18.93	15	18.88	18.90	1.3	16,187	0.01%
2020/03/20	27	19.26	26	19.22	19.80	1	16,059	0.01%
2020/03/19	52	18.61	62	18.72	18.60	-10	15,358	-0.07%
2020/03/18	24	19.36	12	19.40	19.30	12	14,776	0.08%
2020/03/17	49	19.55	12.4	19.59	19.50	36.6	14,449	0.25%
2020/03/16	12	20.12	5	20.15	20.00	7	13,826	0.05%
2020/03/13	107.1	20.00	78	19.98	20.20	29.2	13,439	0.22%	大買/
2020/03/12	46	21.58	13	21.54	21.40	33	12,375	0.27%
2020/03/11	23	22.23	43.6	22.35	22.35	-20.6	11,961	-0.17%
2020/03/10	11.4	22.24	24.1	22.34	22.35	-12.7	11,725	-0.11%
2020/03/09	40	22.55	4	22.54	22.40	36	11,569	0.31%
2020/03/06	58	22.91	0.1	22.95	22.90	57.9	11,174	0.52%
2020/03/05	0	0.00	2	23.25	23.30	-2	11,009	-0.02%
2020/03/04	0	0.00	92.3	23.18	23.20	-92.3	11,010	-0.84%
2020/03/03	3	22.93	10	23.00	23.00	-7	10,953	-0.06%
2020/03/02	14.5	22.80	79	22.80	22.90	-64.5	10,887	-0.59%
2020/02/27	13	22.86	3	22.90	23.00	10	11,221	0.09%
2020/02/26	9.6	22.89	1	22.95	22.85	8.6	11,114	0.08%
2020/02/25	19.4	22.98	9.8	23.00	22.95	9.6	10,903	0.09%
2020/02/24	19	23.03	0.1	23.10	23.00	18.9	10,874	0.17%
2020/02/21	20	23.25	0	0.00	23.20	20	10,749	0.19%
2020/02/20	3.4	23.39	5	23.45	23.30	-1.6	10,707	-0.01%
2020/02/18	3	23.25	5	23.30	23.45	-2	10,670	-0.02%
2020/02/17	2.2	23.30	0	0.00	23.35	2.2	10,690	0.02%
2020/02/14	0	0.00	2	23.45	23.45	-2	10,802	-0.02%
2020/02/13	5.1	23.40	0	0.00	23.40	5.1	10,797	0.05%
2020/02/12	1	23.40	12	23.40	23.45	-11	10,796	-0.10%
2020/02/11	1.8	23.45	2	23.35	23.45	-0.2	10,841	0.00%
2020/02/10	0.1	23.40	0	0.00	23.45	0.1	10,871	0.00%
2020/02/07	16	23.28	9	23.30	23.30	7	10,836	0.06%
2020/02/06	2	23.40	0	0.00	23.35	2	10,952	0.02%
2020/02/05	9	23.23	8	23.27	23.25	1	10,959	0.01%
2020/02/04	0.9	23.30	10	23.10	23.20	-9.1	10,965	-0.08%
2020/02/03	13	23.02	15	23.05	23.00	-2	10,969	-0.02%
2020/01/31	8	23.20	20.2	23.06	23.10	-12.2	10,846	-0.11%
2020/01/30	31	23.21	6.1	23.37	23.00	24.9	10,692	0.23%
2020/01/20	0	0.00	36	24.07	24.05	-36	10,165	-0.35%
2020/01/17	2	24.00	12.6	23.98	24.05	-10.6	10,170	-0.10%
2020/01/16	0	0.00	10.1	23.91	24.00	-10.1	10,237	-0.10%
2020/01/15	3	24.00	4	24.01	24.05	-1	10,355	-0.01%
2020/01/14	42	24.00	4	24.00	24.05	38	10,383	0.37%
2020/01/13	1	23.90	2.3	23.94	24.00	-1.3	10,408	-0.01%
2020/01/10	2	23.75	4	23.81	23.85	-2	10,386	-0.02%
2020/01/09	10	23.62	3.3	23.62	23.75	6.7	10,491	0.06%
2020/01/08	8.2	23.57	15	23.60	23.55	-6.8	10,529	-0.06%
2020/01/07	0.1	23.70	8	23.75	23.70	-7.9	10,506	-0.07%
2020/01/06	2.7	23.80	0	0.00	23.80	2.7	10,546	0.03%
2020/01/03	0	0.00	13	24.07	24.10	-13	10,569	-0.12%
2020/01/02	1	23.90	2	24.00	24.00	-1	10,504	-0.01%
2019/12/31	4	23.95	1	24.10	23.90	3	10,506	0.03%
2019/12/30	2	23.98	70	24.00	24.00	-68	10,464	-0.65%
2019/12/27	0	0.00	4	23.85	23.95	-4	10,431	-0.04%
2019/12/26	0	0.00	51	23.85	23.90	-51	10,447	-0.49%
2019/12/25	1	23.85	3	23.87	23.80	-2	10,690	-0.02%
2019/12/24	5	23.85	4.4	23.89	23.85	0.6	10,812	0.01%
2019/12/23	10	23.65	5	23.84	23.90	5	10,870	0.05%
2019/12/20	7	23.65	22.3	23.70	23.65	-15.3	10,904	-0.14%
2019/12/19	0.5	23.70	5	23.75	23.70	-4.5	10,685	-0.04%
2019/12/18	0	0.00	28	23.75	23.90	-28	10,752	-0.26%
2019/12/17	0	0.00	0.3	23.65	23.80	-0.3	10,822	0.00%
2019/12/16	10	23.65	1	23.70	23.50	9	10,728	0.08%
2019/12/13	1	23.65	37	23.66	23.70	-36	10,773	-0.33%
2019/12/12	14	23.49	12.2	23.51	23.45	1.8	10,737	0.02%
2019/12/11	0	0.00	81.1	23.35	23.50	-81.1	10,665	-0.76%
2019/12/10	3	23.35	0	0.00	23.45	3	10,710	0.03%
2019/12/09	4	23.34	40.7	23.35	23.40	-36.7	10,814	-0.34%
2019/12/06	11	23.33	11	23.30	23.40	0	10,905	0.00%
2019/12/05	1	23.40	1.5	23.45	23.45	-0.5	10,886	0.00%
2019/12/04	0	0.00	1	23.45	23.60	-1	10,920	-0.01%
2019/12/03	4	23.50	2	23.50	23.55	2	11,008	0.02%
2019/12/02	2	23.35	2.1	23.35	23.40	-0.1	11,148	0.00%
2019/11/29	0	0.00	23	23.41	23.40	-23	11,182	-0.21%
2019/11/28	6	23.52	2	23.60	23.70	4	11,172	0.04%
2019/11/27	0	0.00	2.1	23.60	23.65	-2.1	11,239	-0.02%
2019/11/26	0.2	23.45	24	23.59	23.55	-23.8	11,346	-0.21%
2019/11/25	0	23.45	0	0.00	23.45	0	10,939	0.00%
2019/11/21	10	23.20	0.4	23.40	23.40	9.6	11,514	0.08%
2019/11/20	3	23.35	0	0.00	23.50	3	11,524	0.03%
2019/11/19	6	23.28	3	23.43	23.50	3	11,642	0.03%
2019/11/18	1	23.30	0	0.00	23.45	1	11,723	0.01%
2019/11/15	0.1	23.25	20	23.30	23.20	-19.9	11,831	-0.17%
2019/11/14	16.5	23.21	0	0.00	23.20	16.5	11,932	0.14%
2019/11/13	11.4	23.44	1	23.55	23.35	10.4	12,086	0.09%
2019/11/12	5	23.66	4.6	23.69	23.80	0.4	12,080	0.00%
2019/11/11	3	23.65	2.2	23.68	23.80	0.8	12,181	0.01%
2019/11/08	9.5	23.75	8	23.79	23.80	1.5	12,219	0.01%
2019/11/07	1	23.70	1	23.70	23.75	0	12,289	0.00%
2019/11/06	13	23.65	0	0.00	23.65	13	12,316	0.11%
2019/11/05	4	23.68	21.4	23.80	23.80	-17.4	12,484	-0.14%
2019/11/04	5	23.50	8	23.54	23.60	-3	12,458	-0.02%
2019/11/01	0	0.00	10	23.55	23.55	-10	12,566	-0.08%
2019/10/31	1	23.50	0	0.00	23.45	1	12,741	0.01%
2019/10/30	1.2	23.43	40	23.48	23.50	-38.8	12,806	-0.30%
2019/10/29	0.9	23.30	9.1	23.35	23.40	-8.1	12,823	-0.06%
2019/10/28	2	23.33	6.1	23.32	23.35	-4.1	12,809	-0.03%
2019/10/25	1	23.30	1	23.45	23.45	0	12,833	0.00%
2019/10/24	30	23.40	7	23.43	23.50	23	12,894	0.18%
2019/10/23	2	23.28	10	23.37	23.40	-8	13,192	-0.06%
2019/10/22	7	23.34	18	23.31	23.40	-11	13,318	-0.08%
2019/10/21	10	23.25	5	23.25	23.30	5	13,338	0.04%
2019/10/18	4	23.24	3	23.23	23.25	1	13,356	0.01%
2019/10/17	0.9	23.20	0	0.00	23.25	0.9	13,417	0.01%
2019/10/16	1	23.10	3	23.15	23.20	-2	13,284	-0.02%
2019/10/15	13	23.05	2	23.20	23.20	11	13,239	0.08%
2019/10/14	0	0.00	12.3	23.10	23.15	-12.3	13,301	-0.09%
2019/10/09	1	22.90	0	0.00	22.90	1	13,266	0.01%
2019/10/08	1.8	23.05	12.1	23.12	23.05	-10.3	13,235	-0.08%
2019/10/07	4	22.93	0.2	22.95	22.95	3.8	13,179	0.03%
2019/10/04	16	22.88	0	0.00	22.85	16	13,171	0.12%
2019/10/03	38	22.85	32	22.87	22.85	6	13,123	0.05%
2019/10/02	7	23.00	0	0.00	22.95	7	12,990	0.05%
2019/10/01	13	22.95	0	0.00	23.05	13	12,942	0.10%
2019/09/27	22	23.01	5	23.07	23.00	17	12,707	0.13%
2019/09/26	4	23.13	3	23.10	23.10	1	12,630	0.01%
2019/09/25	20	23.05	1	23.10	23.10	19	12,697	0.15%
2019/09/24	7	23.11	0	0.00	23.20	7	12,609	0.06%
2019/09/23	8.4	23.20	0	0.00	23.15	8.4	12,599	0.07%
2019/09/20	0	0.00	2	23.45	23.45	-2	12,765	-0.02%
2019/09/19	1.2	23.17	5	23.20	23.20	-3.8	12,561	-0.03%
2019/09/18	1	23.25	1	23.30	23.20	0	12,587	0.00%
2019/09/17	11	23.35	0	0.00	23.20	11	12,564	0.09%
2019/09/16	5	23.50	0	0.00	23.55	5	12,689	0.04%
2019/09/12	2	23.58	4	23.61	23.50	-2	12,835	-0.02%
2019/09/11	20	23.45	0	0.00	23.50	20	12,980	0.15%
2019/09/10	19	23.31	54.1	23.20	23.35	-35.1	12,971	-0.27%
2019/09/09	22.1	23.20	1	23.20	23.20	21.1	12,914	0.16%
2019/09/06	4	23.18	0	0.00	23.15	4	12,996	0.03%
2019/09/05	1	23.10	9	23.12	23.15	-8	13,021	-0.06%
2019/09/04	76.3	23.00	0	0.00	23.00	76.3	12,955	0.59%
2019/09/03	8.7	23.07	1	23.05	23.00	7.7	12,843	0.06%
2019/09/02	3	23.13	1	23.10	23.20	2	12,828	0.02%
2019/08/30	2	23.08	1	23.10	23.15	1	12,884	0.01%
2019/08/29	8	22.88	1	22.85	22.95	7	12,872	0.05%
2019/08/28	34	22.84	0	0.00	23.10	34	12,854	0.26%
2019/08/27	14	22.89	19	22.90	22.85	-5	12,773	-0.04%
2019/08/26	70	22.98	4	22.95	22.95	66	12,402	0.53%
2019/08/23	6	23.02	0.9	23.20	23.15	5.1	12,373	0.04%
2019/08/22	25	23.03	1	23.05	23.15	24	12,445	0.19%
2019/08/21	23	23.04	0	0.00	23.05	23	13,992	0.16%
2019/08/20	26	23.07	0	0.00	23.05	26	13,989	0.19%
2019/08/19	12	23.06	0	0.00	23.05	12	13,908	0.09%
2019/08/16	8	23.00	1.1	23.06	23.10	6.9	13,853	0.05%
2019/08/15	36	23.07	6	23.07	23.05	30	13,779	0.22%
2019/08/14	29	23.25	2	23.28	23.20	27	13,920	0.19%
2019/08/13	16	23.26	5.4	23.31	23.25	10.6	13,911	0.08%
2019/08/12	11.1	23.37	1.1	23.36	23.30	10	14,019	0.07%
2019/08/08	7	23.37	0	0.00	23.40	7	14,175	0.05%
2019/08/07	11	23.41	0.5	23.50	23.30	10.5	14,400	0.07%
2019/08/06	20	23.37	3	23.43	23.50	17	14,661	0.12%
2019/08/05	39	23.50	5	23.53	23.50	34	14,687	0.23%
2019/08/02	29	23.58	4.3	23.64	23.65	24.7	14,594	0.17%
2019/08/01	24	23.86	0.8	24.00	23.80	23.3	14,550	0.16%
2019/07/31	13	24.05	0	0.00	24.00	13	14,448	0.09%
2019/07/30	5	24.12	1	24.15	24.10	4	14,440	0.03%
2019/07/29	14	24.20	0	0.00	24.15	14	14,547	0.10%
2019/07/26	5	24.11	2	24.18	24.20	3	14,535	0.02%
2019/07/25	63	24.13	3	24.20	24.10	60	14,505	0.41%
2019/07/24	43	24.97	11.9	24.95	25.00	31.1	14,326	0.22%
2019/07/23	6	24.95	0	0.00	24.90	6	14,132	0.04%
2019/07/22	5	24.96	9.4	24.95	24.90	-4.4	14,026	-0.03%
2019/07/19	30	24.85	2	24.85	24.90	28	13,965	0.20%
2019/07/18	1	24.70	0.7	24.70	24.70	0.3	13,861	0.00%
2019/07/17	1	24.75	22	24.75	24.85	-21	13,857	-0.15%
2019/07/16	41	24.66	3.7	24.74	24.85	37.3	13,779	0.27%
2019/07/15	31.1	24.70	0.2	24.70	24.70	30.9	13,655	0.23%
2019/07/12	35	24.80	0	0.00	24.80	35	13,652	0.26%
2019/07/11	30	24.85	1	24.85	24.80	29	13,683	0.21%
2019/07/10	16.5	24.75	1	24.85	24.85	15.5	13,770	0.11%
2019/07/09	18.9	24.69	1	24.80	24.65	17.9	13,778	0.13%
2019/07/08	0	0.00	4.2	24.72	24.80	-4.2	13,757	-0.03%
2019/07/05	1	24.55	5	24.70	24.70	-4	13,767	-0.03%
2019/07/04	1	24.60	0	0.00	24.65	1	13,901	0.01%
2019/07/03	0.1	24.65	0.4	24.65	24.70	-0.3	13,966	0.00%
2019/07/02	2	24.68	2	24.85	24.60	0	13,975	0.00%
2019/07/01	2	24.90	0.2	24.85	24.85	1.8	13,884	0.01%
2019/06/28	1	24.95	7	25.00	24.95	-6	13,995	-0.04%
2019/06/27	0	0.00	26	24.99	24.90	-26	14,032	-0.19%
2019/06/26	1	24.90	0	0.00	24.90	1	13,918	0.01%
2019/06/25	3	24.90	9	24.95	25.00	-6	13,937	-0.04%
2019/06/24	1	24.70	6	24.96	25.00	-5	13,859	-0.04%
2019/06/21	0	0.00	6	24.90	25.00	-6	13,775	-0.04%
2019/06/20	2	24.70	5	24.94	24.80	-3	13,502	-0.02%
2019/06/19	0	0.00	2	24.75	24.95	-2	13,299	-0.02%
2019/06/18	0	0.00	2	24.55	24.60	-2	13,071	-0.02%
2019/06/14	2	24.60	1.5	24.52	24.50	0.5	12,936	0.00%
2019/06/13	1	24.45	0	0.00	24.45	1	12,841	0.01%
2019/06/12	0	0.00	1	24.45	24.55	-1	12,971	-0.01%
2019/06/11	2	24.40	3.4	24.44	24.40	-1.4	13,005	-0.01%
2019/06/10	0	0.00	1	24.35	24.50	-1	13,039	-0.01%
2019/06/06	1	24.35	1.2	24.31	24.35	-0.2	13,073	0.00%
2019/06/05	0	0.00	200	24.30	24.20	-200	13,065	-1.53%	大賣/鉅額交易
2019/06/04	4	24.10	1	24.10	24.20	3	13,046	0.02%
2019/06/03	1	24.05	1	24.15	24.15	0	13,164	0.00%
2019/05/31	1	24.10	1	24.20	24.30	0	13,341	0.00%
2019/05/30	7	24.05	0	0.00	24.10	7	13,450	0.05%
2019/05/29	9	24.16	2	24.20	24.10	7	13,529	0.05%
2019/05/28	9	24.26	1	24.40	24.30	8	13,551	0.06%
2019/05/27	1	24.20	1	24.25	24.30	0	12,083	0.00%
2019/05/24	3	24.37	1	24.35	24.40	2	12,096	0.02%
2019/05/23	4	24.30	0	0.00	24.45	4	12,125	0.03%
2019/05/22	4	24.29	1	24.40	24.45	3	12,132	0.02%
2019/05/21	0	0.00	72	24.40	24.65	-72	12,129	-0.59%
2019/05/20	1	24.10	0	0.00	24.20	1	11,940	0.01%
2019/05/17	11	24.04	5	24.10	24.00	6	11,873	0.05%
2019/05/16	22.2	24.01	0	0.00	24.00	22.2	11,768	0.19%
2019/05/15	36	24.12	11	24.17	24.00	25	11,656	0.21%
2019/05/14	107	24.18	16	24.18	24.10	91	11,518	0.79%	大買/
2019/05/13	4	24.45	10.3	24.45	24.45	-6.3	11,229	-0.06%
2019/05/10	24	24.62	1	24.55	24.55	23	11,347	0.20%
2019/05/09	11	24.83	0.1	24.85	24.70	10.9	11,508	0.10%
2019/05/08	0	0.00	1	25.00	25.05	-1	11,412	-0.01%
2019/05/07	1	24.95	21	25.00	25.10	-20	11,414	-0.18%
2019/05/06	18	24.90	0	0.00	25.00	18	11,607	0.16%
2019/05/03	5	25.01	1	25.05	25.10	4	11,565	0.03%
2019/05/02	0.6	24.95	4	25.05	24.90	-3.4	11,588	-0.03%
2019/04/30	6	24.93	4	24.95	24.95	2	11,626	0.02%
2019/04/29	1	25.00	3.7	25.08	25.10	-2.7	11,591	-0.02%
2019/04/26	5.5	25.00	2	25.00	25.10	3.5	11,687	0.03%
2019/04/25	2	25.05	1	25.05	25.00	1	11,761	0.01%
2019/04/24	2	25.05	7	25.06	25.10	-5	11,798	-0.04%
2019/04/23	1	25.05	10	25.06	25.15	-9	12,062	-0.07%
2019/04/22	0	0.00	20	25.10	25.10	-20	12,158	-0.16%
2019/04/19	2	25.10	16.2	25.13	25.20	-14.2	12,358	-0.11%
2019/04/18	1	25.10	1	25.10	25.10	0	12,581	0.00%
2019/04/17	3	25.15	3.1	25.21	25.25	-0.1	12,962	0.00%
2019/04/16	4	25.16	3	25.18	25.20	1	13,024	0.01%
2019/04/11	4	25.10	0	0.00	25.05	4	13,233	0.03%
2019/04/10	4	25.15	104	25.14	25.25	-100	13,263	-0.75%	大賣/
2019/04/08	3	25.02	17.5	25.09	25.10	-14.5	13,319	-0.11%
2019/04/03	2	25.00	0	0.00	25.00	2	13,244	0.02%
2019/04/02	12	24.91	1	24.90	24.90	11	13,375	0.08%
2019/04/01	5	25.06	1.2	25.08	25.00	3.8	13,234	0.03%
2019/03/29	2	25.00	1.5	25.15	25.30	0.5	13,053	0.00%
2019/03/28	1	24.95	1	25.00	25.00	0	13,059	0.00%
2019/03/27	11	25.00	0	25.00	25.05	11	13,055	0.08%
2019/03/26	1	25.00	0.1	25.00	25.00	0.9	13,204	0.01%
2019/03/25	3	24.83	0	0.00	24.85	3	13,264	0.02%
2019/03/22	7	25.00	2.6	25.00	25.00	4.4	13,279	0.03%
2019/03/20	1	24.95	6	24.98	25.05	-5	13,529	-0.04%
2019/03/19	0	0.00	4.2	24.97	24.85	-4.2	13,675	-0.03%
2019/03/18	1	24.95	9	24.94	25.05	-8	13,701	-0.06%
2019/03/15	0.5	24.95	10	25.00	25.05	-9.5	13,706	-0.07%
2019/03/14	4	24.76	2	24.85	24.75	2	13,559	0.01%
2019/03/13	4.1	24.85	0.1	25.00	25.00	4	13,605	0.03%
2019/03/12	3	25.00	26	24.97	25.10	-23	13,619	-0.17%
2019/03/11	8	24.77	0	0.00	24.70	8	13,845	0.06%
2019/03/08	42	24.80	0	0.00	24.75	42	13,833	0.30%
2019/03/07	13	24.95	0	0.00	24.95	13	14,144	0.09%
2019/03/06	4	25.09	1	25.15	25.15	3	14,054	0.02%
2019/03/04	10	25.35	5.1	25.38	25.35	4.9	14,212	0.03%
2019/02/26	1	25.30	12	25.35	25.50	-11	14,093	-0.08%
2019/02/22	5.5	25.10	1.1	25.19	25.25	4.3	13,888	0.03%
2019/02/21	87	25.05	2.3	25.10	25.25	84.7	13,834	0.61%
2019/02/20	1	25.20	8.1	25.06	25.20	-7.1	13,861	-0.05%
2019/02/19	3	25.07	14	25.05	25.00	-11	13,870	-0.08%
2019/02/15	1	25.20	8	25.23	25.20	-7	14,131	-0.05%
2019/02/14	2	25.25	1	25.20	25.20	1	14,201	0.01%
2019/02/13	2	25.45	6	25.45	25.50	-4	14,135	-0.03%
2019/02/12	0	0.00	16.4	25.41	25.45	-16.4	14,021	-0.12%
2019/02/11	3	25.35	28	25.41	25.25	-25	13,978	-0.18%
2019/01/30	0	0.00	84.2	25.43	25.45	-84.2	13,914	-0.61%
2019/01/28	17	25.35	5	25.31	25.35	12	13,811	0.09%
2019/01/25	0.1	25.20	28.1	25.35	25.35	-28	13,917	-0.20%
2019/01/24	1	24.95	6	25.06	25.10	-5	13,742	-0.04%
2019/01/23	1	25.00	0	0.00	25.05	1	13,915	0.01%
2019/01/22	1	25.00	5.2	25.00	25.05	-4.2	14,070	-0.03%
2019/01/21	0	0.00	15.1	25.00	25.05	-15.1	14,024	-0.11%
2019/01/18	0	0.00	17	24.95	25.00	-17	14,007	-0.12%
2019/01/17	0	0.00	8	24.96	25.00	-8	14,079	-0.06%
2019/01/16	0	0.00	2	24.93	24.95	-2	14,393	-0.01%
2019/01/15	1	24.90	7	25.00	25.00	-6	14,467	-0.04%
2019/01/11	1	24.85	0	0.00	24.90	1	14,314	0.01%
2019/01/10	1.5	24.78	8	24.76	24.90	-6.5	14,253	-0.05%
2019/01/09	0	0.00	7.9	24.84	24.95	-7.9	14,168	-0.06%
2019/01/08	0	0.00	8	24.49	24.50	-8	14,036	-0.06%
2019/01/07	0	0.00	20	24.41	24.45	-20	14,206	-0.14%
2019/01/04	0	0.00	4.5	24.16	24.20	-4.5	14,380	-0.03%
2019/01/03	1	24.00	0	0.00	24.15	1	15,220	0.01%
2019/01/02	1	23.95	0	0.00	24.00	1	15,526	0.01%
2018/12/28	0	0.00	6	24.13	24.25	-6	15,614	-0.04%
2018/12/27	10	23.90	0	0.00	23.95	10	15,728	0.06%
2018/12/26	21	23.80	0	0.00	23.80	21	15,745	0.13%
2018/12/25	16	23.78	1	23.90	23.80	15	15,970	0.09%
2018/12/24	1	24.00	5	24.09	24.15	-4	16,006	-0.02%
2018/12/22	0	0.00	15	24.10	24.05	-15	16,217	-0.09%
2018/12/21	0	0.00	14	24.20	24.20	-14	16,676	-0.08%
2018/12/20	1	24.05	2	24.23	24.30	-1	16,677	-0.01%
2018/12/19	0	0.00	17	24.22	24.30	-17	16,861	-0.10%
2018/12/18	0	0.00	2	24.05	24.05	-2	16,938	-0.01%
2018/12/17	2	24.03	10	24.05	24.05	-8	17,173	-0.05%
2018/12/14	13	24.09	1.2	24.03	24.15	11.8	17,267	0.07%
2018/12/13	2	24.40	17.7	24.34	24.30	-15.7	17,334	-0.09%
2018/12/12	2.3	24.10	5	24.19	24.35	-2.7	17,364	-0.02%
2018/12/11	2.4	23.91	32	23.81	23.95	-29.6	17,231	-0.17%
2018/12/10	14	23.80	0.1	23.90	23.80	13.9	17,241	0.08%
2018/12/07	3.1	23.97	8.4	23.95	23.90	-5.3	17,418	-0.03%
2018/12/06	4	23.98	1	24.05	23.95	3	17,525	0.02%
2018/12/05	3	24.20	5	24.24	24.25	-2	17,589	-0.01%
2018/12/04	0	0.00	10.8	24.30	24.45	-10.8	17,615	-0.06%
2018/12/03	0.1	24.20	12	24.24	24.25	-11.9	17,446	-0.07%
2018/11/30	4.2	23.98	1	24.10	24.00	3.2	17,538	0.02%
2018/11/29	4	23.93	37	23.92	23.85	-33	17,283	-0.19%
2018/11/28	10	23.61	0	0.00	23.85	10	17,175	0.06%
2018/11/27	10	23.68	0	0.00	23.65	10	17,067	0.06%
2018/11/26	9.9	23.86	1	24.10	23.95	8.9	16,983	0.05%
2018/11/23	1	23.90	1	24.00	23.85	0	16,869	0.00%
2018/11/22	0	0.00	1.3	24.01	24.05	-1.3	16,945	-0.01%
2018/11/21	13	24.05	1	24.10	24.05	12	17,109	0.07%
2018/11/20	4	24.35	1	24.40	24.25	3	17,085	0.02%
2018/11/19	1	24.45	23	24.55	24.50	-22	17,164	-0.13%
2018/11/16	0	0.00	3	24.35	24.45	-3	17,297	-0.02%
2018/11/15	14	23.95	2	24.25	24.10	12	17,675	0.07%
2018/11/14	7	24.04	0	0.00	24.10	7	17,803	0.04%
2018/11/13	5	24.07	0	0.00	24.25	5	17,761	0.03%
2018/11/12	1	24.20	1.6	24.22	24.25	-0.6	17,710	0.00%
2018/11/09	1	24.60	0	0.00	24.25	1	17,871	0.01%
2018/11/08	2	24.65	2	24.63	24.70	0	18,425	0.00%
2018/11/07	0	0.00	7	24.44	24.50	-7	18,640	-0.04%
2018/11/05	3	24.02	0.1	24.25	24.35	2.9	18,497	0.02%
2018/11/02	3	23.93	0	0.00	24.15	3	18,420	0.02%
2018/11/01	3	24.02	1	24.15	24.05	2	18,370	0.01%
2018/10/31	3	23.93	3	24.40	24.40	0	18,356	0.00%
2018/10/30	0	0.00	2	24.10	24.15	-2	18,183	-0.01%
2018/10/29	0	0.00	2	23.65	23.75	-2	18,013	-0.01%
2018/10/26	15	23.70	2	23.75	23.65	13	18,157	0.07%
2018/10/25	2	23.75	6	23.63	23.75	-4	18,193	-0.02%
2018/10/24	30	23.56	4.2	23.85	23.70	25.8	18,250	0.14%
2018/10/23	6	24.08	0	0.00	24.15	6	18,150	0.03%
2018/10/22	2	24.10	0	0.00	24.15	2	18,345	0.01%
2018/10/19	0	0.00	8.2	24.37	24.30	-8.2	19,115	-0.04%
2018/10/17	2.5	24.18	0	0.00	24.15	2.5	20,042	0.01%
2018/10/16	0	0.00	5	24.28	24.45	-5	20,047	-0.02%
2018/10/15	20	24.13	1	24.05	24.05	19	19,874	0.10%
2018/10/12	46	24.22	10	24.21	24.50	36	19,699	0.18%
2018/10/11	37	24.12	89	24.63	24.20	-52	19,466	-0.27%
2018/10/09	1	25.50	3	25.48	25.35	-2	18,594	-0.01%
2018/10/08	0	0.00	8.1	25.30	25.25	-8.1	18,261	-0.04%
2018/10/05	8	25.06	50	25.06	25.10	-42	18,143	-0.23%
2018/10/04	2	25.15	1	25.25	25.40	1	17,992	0.01%
2018/10/03	0	0.00	13	25.49	25.45	-13	17,849	-0.07%
2018/10/02	1	25.25	4.8	25.22	25.20	-3.8	17,636	-0.02%
2018/10/01	3	25.50	8	25.54	25.50	-5	17,469	-0.03%
2018/09/28	0	0.00	48.3	25.48	25.50	-48.3	17,346	-0.28%
2018/09/27	0	25.30	23.2	25.42	25.45	-23.2	16,943	-0.14%
2018/09/26	0	25.35	21	25.46	25.45	-21	16,810	-0.12%
2018/09/25	71	25.43	15	25.38	25.35	56	16,673	0.34%
2018/09/21	2	25.20	208	25.10	25.25	-206	16,545	-1.25%	大賣/鉅額交易
2018/09/20	5	25.05	208	25.05	25.00	-203	16,361	-1.24%	大賣/鉅額交易
2018/09/19	0	0.00	24.4	25.08	25.10	-24.4	16,357	-0.15%
2018/09/18	400	25.00	0	0.00	25.00	400	16,396	2.44%	大買/鉅額交易
2018/09/17	5	24.50	2	24.45	24.50	3	16,171	0.02%
2018/09/14	2	24.50	5	24.51	24.45	-3	16,245	-0.02%
2018/09/13	0	0.00	1	24.45	24.45	-1	16,259	-0.01%
2018/09/12	8	24.35	1	24.35	24.30	7	16,122	0.04%
2018/09/11	15	24.36	5	24.45	24.55	10	16,089	0.06%
2018/09/10	27.1	24.52	11	24.63	24.60	16.1	16,129	0.10%
2018/09/07	7	24.69	2	24.65	24.70	5	16,402	0.03%
2018/09/06	5	24.85	1	24.70	24.80	4	16,464	0.02%
2018/09/05	0	0.00	6	24.83	24.65	-6	16,381	-0.04%
2018/09/04	0	0.00	1.9	24.87	24.95	-1.9	16,351	-0.01%
2018/09/03	11	24.82	7	24.70	24.85	4	16,381	0.02%
2018/08/31	11	25.15	85	25.05	25.15	-74	16,311	-0.45%
2018/08/30	0.1	25.20	1	25.25	25.25	-0.9	16,306	-0.01%
2018/08/29	0.2	25.35	6	25.38	25.45	-5.8	16,325	-0.04%
2018/08/28	5.1	25.45	18.3	25.37	25.50	-13.3	16,458	-0.08%
2018/08/27	0	0.00	14.3	25.23	25.30	-14.3	16,795	-0.09%
2018/08/24	0.1	25.25	1	25.50	25.25	-0.9	17,001	-0.01%
2018/08/23	10	25.45	4	25.44	25.50	6	17,559	0.03%
2018/08/22	23	25.39	65	25.30	25.30	-42	17,578	-0.24%
2018/08/21	0	0.00	11	25.00	25.00	-11	17,100	-0.06%
2018/08/20	0	0.00	36	24.95	24.95	-36	16,914	-0.21%
2018/08/17	2	24.73	6	24.82	24.65	-4	16,776	-0.02%
2018/08/16	0	0.00	34	25.00	24.90	-34	16,711	-0.20%
2018/08/15	18	24.93	55	24.99	24.75	-37	16,584	-0.22%
2018/08/14	0	0.00	6	24.82	24.95	-6	16,044	-0.04%
2018/08/13	6	24.41	11	24.41	24.35	-5	15,698	-0.03%
2018/08/09	0	0.00	1	24.85	24.85	-1	15,519	-0.01%
2018/08/08	0	0.00	10	24.93	24.95	-10	15,462	-0.06%
2018/08/07	0	0.00	6.1	24.89	24.90	-6.1	15,356	-0.04%
2018/08/06	1	24.90	29.3	24.86	24.90	-28.3	15,283	-0.19%
2018/08/03	1	24.70	1	24.75	24.75	0	15,211	0.00%
2018/08/02	1	24.80	14	24.71	24.65	-13	15,227	-0.09%
2018/08/01	9.2	24.91	53	24.84	24.95	-43.8	15,059	-0.29%
2018/07/31	0	0.00	13	24.88	25.00	-13	14,917	-0.09%
2018/07/30	1	24.70	32	24.69	24.80	-31	14,675	-0.21%
2018/07/27	3	24.63	8	24.71	24.65	-5	14,454	-0.03%
2018/07/26	1	24.05	68	24.42	24.65	-67	14,269	-0.47%
2018/07/25	1	24.80	43.2	24.84	24.80	-42.2	13,646	-0.31%
2018/07/24	16	24.76	99	24.59	24.75	-83	13,215	-0.63%
2018/07/23	0.2	24.20	12	24.25	24.25	-11.8	12,709	-0.09%
2018/07/20	8	24.18	5.9	24.15	24.25	2.1	12,691	0.02%
2018/07/19	1	24.15	6	24.18	24.20	-5	12,702	-0.04%
2018/07/18	0	0.00	7.3	24.01	24.10	-7.3	12,705	-0.06%
2018/07/17	1	23.95	38	23.94	24.00	-37	12,655	-0.29%
2018/07/16	0	0.00	2	23.90	23.90	-2	12,680	-0.02%
2018/07/13	5.5	23.82	2	23.80	23.90	3.5	12,783	0.03%
2018/07/11	0	0.00	1	23.60	23.70	-1	12,832	-0.01%
2018/07/10	4	23.56	0	0.00	23.65	4	12,831	0.03%
2018/07/09	0	0.00	4.1	23.52	23.60	-4.1	12,876	-0.03%
2018/07/06	4	23.30	0	0.00	23.50	4	12,956	0.03%
2018/07/04	2	23.25	2.3	23.47	23.50	-0.3	13,204	0.00%
2018/07/03	1	23.30	0	0.00	23.25	1	13,391	0.01%
2018/07/02	2	23.33	0	0.00	23.25	2	13,425	0.01%
2018/06/29	1	23.25	0	23.60	23.70	1	13,367	0.01%
2018/06/28	0	0.00	2	23.30	23.25	-2	13,245	-0.01%
2018/06/27	8	23.26	1	23.35	23.25	7	13,223	0.05%
2018/06/26	0	0.00	7	23.45	23.40	-7	13,269	-0.05%
2018/06/25	5	23.46	6.3	23.52	23.40	-1.3	13,264	-0.01%
2018/06/21	12	23.64	3	23.65	23.65	9	13,257	0.07%
2018/06/20	1	23.50	1	23.70	23.80	0	13,457	0.00%
2018/06/19	27	23.51	8	23.60	23.40	19	13,396	0.14%
2018/06/15	1	23.65	7.4	23.68	23.65	-6.4	13,211	-0.05%
2018/06/14	6	23.71	0	0.00	23.70	6	12,912	0.05%
2018/06/13	1.5	24.05	1	24.10	24.05	0.5	12,729	0.00%
2018/06/12	2	24.00	2	24.10	24.15	0	13,129	0.00%
2018/06/11	4	24.15	6	24.28	24.10	-2	13,066	-0.02%
2018/06/08	4	24.18	18	24.16	24.40	-14	13,066	-0.11%
2018/06/07	5	24.35	10	24.32	24.40	-5	13,272	-0.04%
2018/06/06	4	24.23	21	24.24	24.25	-17	13,178	-0.13%
2018/06/05	1	24.20	38.5	24.21	24.30	-37.5	13,165	-0.28%
2018/06/04	6	23.90	27	24.04	24.20	-21	13,052	-0.16%
2018/06/01	0	0.00	11	23.70	23.75	-11	12,778	-0.09%
2018/05/31	0	0.00	7	23.60	23.60	-7	12,562	-0.06%
2018/05/30	8.1	23.22	0	0.00	23.20	8.1	12,337	0.07%
2018/05/29	2	23.35	3.2	23.40	23.40	-1.2	12,372	-0.01%
2018/05/28	1	23.35	2.4	23.40	23.40	-1.4	12,633	-0.01%
2018/05/25	15	23.30	1	23.30	23.35	14	12,812	0.11%
2018/05/24	0	23.30	1	23.30	23.25	-1	12,910	-0.01%
2018/05/23	47	23.30	0	0.00	23.20	47	13,186	0.36%
2018/05/22	13	23.43	0	0.00	23.30	13	13,363	0.10%
2018/05/21	0	0.00	32	23.43	23.40	-32	13,704	-0.23%
2018/05/18	1	23.40	3.4	23.36	23.40	-2.4	13,892	-0.02%
2018/05/17	14	23.44	1.1	23.40	23.35	12.9	14,238	0.09%
2018/05/16	7	23.40	11	23.50	23.50	-4	14,391	-0.03%
2018/05/15	1	23.40	0	0.00	23.35	1	14,759	0.01%
2018/05/14	20	23.60	4	23.60	23.50	16	15,330	0.10%
2018/05/11	29	23.53	0	0.00	23.55	29	15,526	0.19%
2018/05/10	17	23.48	2.2	23.40	23.45	14.8	15,555	0.10%
2018/05/08	6	23.35	12	23.34	23.40	-6	15,676	-0.04%
2018/05/07	1	23.30	2	23.25	23.25	-1	15,800	-0.01%
2018/05/04	23	23.29	0.3	23.30	23.25	22.7	15,907	0.14%
2018/05/03	11.6	23.37	0	0.00	23.25	11.6	15,970	0.07%
2018/05/02	0	0.00	8	23.75	23.65	-8	16,037	-0.05%
2018/04/30	5	23.36	9.1	23.35	23.50	-4.1	15,952	-0.03%
2018/04/27	4	23.31	2	23.38	23.40	2	15,873	0.01%
2018/04/26	1	23.30	2.1	23.31	23.35	-1.1	15,951	-0.01%
2018/04/25	2	23.30	0	0.00	23.40	2	15,937	0.01%
2018/04/24	4	23.34	7	23.44	23.30	-3	16,006	-0.02%
2018/04/23	7	23.41	0	0.00	23.60	7	16,067	0.04%
2018/04/20	1	23.70	1	23.75	23.65	0	16,060	0.00%
2018/04/19	2	23.40	1	23.70	23.70	1	16,118	0.01%
2018/04/18	5.1	23.34	2	23.33	23.40	3.1	16,275	0.02%
2018/04/17	6	23.35	2	23.45	23.30	4	16,402	0.02%
2018/04/16	11	23.48	0	0.00	23.45	11	16,610	0.07%
2018/04/13	2	23.45	1	23.45	23.45	1	16,896	0.01%
2018/04/12	2	23.50	30	23.60	23.60	-28	17,352	-0.16%
2018/04/11	2.2	23.56	0	0.00	23.60	2.2	17,553	0.01%
2018/04/10	3	23.57	0	0.00	23.75	3	17,768	0.02%
2018/04/09	3.8	23.59	12	23.65	23.80	-8.2	17,899	-0.05%
2018/04/03	2	23.43	1	23.45	23.35	1	17,720	0.01%
2018/04/02	2	23.48	1	23.60	23.50	1	17,670	0.01%
2018/03/31	4	23.46	1	23.45	23.45	3	17,721	0.02%
2018/03/30	3	23.45	1	23.50	23.50	2	17,898	0.01%
2018/03/29	22	23.24	0	0.00	23.20	22	17,851	0.12%
2018/03/28	18	23.44	2	23.45	23.40	16	17,584	0.09%
2018/03/27	2	23.50	0	0.00	23.55	2	17,637	0.01%
2018/03/26	14	23.34	5.3	23.31	23.45	8.7	17,596	0.05%
2018/03/23	22	23.52	1	23.50	23.50	21	17,539	0.12%
2018/03/22	16	23.82	6.6	23.83	23.85	9.4	17,424	0.05%
2018/03/21	2.7	23.80	32	23.80	23.75	-29.3	17,370	-0.17%
2018/03/20	13	23.80	1	23.80	23.75	12	17,601	0.07%
2018/03/19	12	23.73	1	23.85	23.90	11	17,683	0.06%
2018/03/16	7	23.71	3	23.90	23.70	4	17,796	0.02%
2018/03/15	17	23.80	6.5	23.86	23.75	10.5	17,447	0.06%
2018/03/14	5	23.82	0	0.00	23.85	5	17,442	0.03%
2018/03/13	2	23.70	0	0.00	23.85	2	17,434	0.01%
2018/03/12	9	23.68	15	23.73	23.70	-6	17,215	-0.03%
2018/03/09	22	23.50	8	23.57	23.60	14	17,252	0.08%
2018/03/08	25	23.49	0	0.00	23.50	25	17,209	0.15%
2018/03/07	37.2	23.54	0	0.00	23.50	37.2	17,120	0.22%
2018/03/06	18.1	23.70	0	0.00	23.70	18.1	16,947	0.11%
2018/03/05	26.3	23.58	10	23.60	23.60	16.2	17,210	0.09%
2018/03/02	15	23.97	2	23.98	23.95	13	16,891	0.08%
2018/03/01	23	24.12	14	24.40	24.40	9	16,605	0.05%
2018/02/27	8	24.17	5.4	24.39	24.10	2.6	16,290	0.02%
2018/02/26	5	24.30	0	0.00	24.20	5	16,060	0.03%
2018/02/23	1.8	24.44	14	24.46	24.50	-12.2	15,938	-0.08%
2018/02/22	18	24.10	6	24.25	24.30	12	15,768	0.08%
2018/02/21	23	23.95	9	24.11	24.50	14	15,556	0.09%
2018/02/12	29	23.70	22.6	23.74	23.65	6.4	15,225	0.04%
2018/02/09	32	23.64	18	23.70	23.75	14	15,056	0.09%
2018/02/08	12	23.80	9	23.66	23.75	3	14,842	0.02%
2018/02/07	20	23.79	3.9	23.96	23.60	16.1	14,770	0.11%
2018/02/06	81	23.64	8	23.93	23.60	73	14,412	0.51%
2018/02/05	27.6	24.53	6	24.53	24.50	21.6	13,818	0.16%
2018/02/02	0	0.00	5.9	24.80	24.80	-5.9	13,589	-0.04%
2018/02/01	2	24.90	0	0.00	24.85	2	13,554	0.01%
2018/01/31	1	24.80	4.1	24.94	24.90	-3.1	13,507	-0.02%
2018/01/30	10	25.04	2.1	24.99	24.90	7.9	13,336	0.06%
2018/01/29	1	25.00	0.6	25.00	25.15	0.4	13,171	0.00%
2018/01/26	0	0.00	4	25.10	25.10	-4	13,022	-0.03%
2018/01/25	0	0.00	5	24.90	25.10	-5	12,946	-0.04%
2018/01/24	1	24.80	2	24.83	25.00	-1	12,803	-0.01%
2018/01/23	1	24.90	4	24.98	25.00	-3	12,763	-0.02%
2018/01/22	2	24.95	7.8	25.06	25.05	-5.8	12,770	-0.05%
2018/01/19	1	25.05	14	25.09	25.10	-13	12,628	-0.10%
2018/01/18	0	0.00	26	25.20	25.15	-26	12,544	-0.21%
2018/01/17	0	0.00	14	25.19	25.15	-14	12,405	-0.11%
2018/01/16	2.8	25.09	23.4	25.12	25.20	-20.6	12,241	-0.17%
2018/01/15	4.5	25.09	28.2	25.28	25.10	-23.7	12,149	-0.19%
2018/01/12	2.7	25.36	42.1	25.40	25.35	-39.4	12,011	-0.33%
2018/01/11	2.3	25.19	10	25.30	25.30	-7.7	11,740	-0.07%
2018/01/10	0	0.00	28	25.31	25.30	-28	11,594	-0.24%
2018/01/09	4	25.21	11	25.16	25.25	-7	11,310	-0.06%
2018/01/08	3	25.17	60	25.16	25.25	-57	11,124	-0.51%
2018/01/05	0	24.85	7	24.95	24.95	-7	10,659	-0.07%
2018/01/04	0	0.00	20.7	24.97	24.80	-20.7	10,430	-0.20%
2018/01/03	0	0.00	15.2	24.83	24.90	-15.2	10,285	-0.15%
2018/01/02	2	24.65	7.5	24.70	24.70	-5.5	9,954	-0.06%