中鋼 (2002)-永豐金-敦北券商分點個股進出

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
20.80
漲跌
▼0.20
漲幅
-0.95%
成交量
20,449張
產業
上市鋼鐵類股
3598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－永豐金-敦北券商分點個股進出

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

永豐金-敦北券商分點個股進出
永豐金-敦北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
2024/12/11	1.7	20.84	1	20.80	20.80	0.7	23,666	0.00%
2024/12/10	1	21.00	2	21.05	21.00	-1	23,769	0.00%
2024/12/09	6.1	21.04	0	0.00	21.00	6.1	23,825	0.03%
2024/12/06	22.1	21.15	0	0.00	21.15	22.1	23,988	0.09%
2024/12/05	5	21.30	2	21.40	21.20	3	24,141	0.01%
2024/12/04	1.2	21.50	1	21.45	21.65	0.1	24,261	0.00%
2024/12/03	4	21.39	1	21.55	21.55	3	24,766	0.01%
2024/12/02	3	21.20	3	21.25	21.20	0	24,857	0.00%
2024/11/29	1.7	21.33	0	0.00	21.20	1.7	24,772	0.01%
2024/11/28	7	21.69	6.5	21.64	21.75	0.5	24,934	0.00%
2024/11/27	5.6	21.87	0	0.00	21.75	5.6	24,886	0.02%
2024/11/26	10.2	22.20	0	0.00	22.10	10.2	24,740	0.04%
2024/11/25	51	22.20	51.2	22.45	22.30	-0.2	24,804	0.00%
2024/11/22	4	22.10	0.9	22.20	22.10	3.1	24,466	0.01%
2024/11/21	5	22.15	0.2	22.15	22.05	4.8	24,478	0.02%
2024/11/20	1	22.25	0.5	22.35	22.30	0.5	24,592	0.00%
2024/11/19	0.4	22.33	0	0.00	22.35	0.4	24,593	0.00%
2024/11/15	3	22.15	0	0.00	22.05	3	24,873	0.01%
2024/11/14	0.1	22.20	0	22.30	22.25	0.1	25,002	0.00%
2024/11/13	2	22.25	1	22.20	22.45	1	25,290	0.00%
2024/11/12	7.4	22.42	0	0.00	22.30	7.4	25,805	0.03%
2024/11/11	0	0.00	4	23.05	23.20	-4	25,493	-0.02%
2024/11/08	1	23.35	15	23.32	23.25	-14	25,462	-0.06%
2024/11/07	0	0.00	12	23.21	23.15	-12	25,731	-0.05%
2024/11/06	1	22.80	6	22.95	23.10	-5	25,544	-0.02%
2024/11/05	2	22.75	1	22.85	22.90	1	25,543	0.00%
2024/11/04	1	22.50	12.7	22.61	22.70	-11.7	26,036	-0.04%
2024/11/01	0	22.35	2	22.78	22.70	-2	26,717	-0.01%
2024/10/30	1	22.40	7	22.40	22.50	-6	26,626	-0.02%
2024/10/29	3	22.45	0	0.00	22.60	3	26,654	0.01%
2024/10/28	1	22.60	5	22.62	22.75	-4	26,694	-0.01%
2024/10/25	0.1	22.45	0	0.00	22.55	0.1	26,804	0.00%
2024/10/24	1.8	22.28	1	22.30	22.25	0.8	26,874	0.00%
2024/10/23	2.8	22.44	0	0.00	22.30	2.8	27,323	0.01%
2024/10/22	5	22.34	0	0.00	22.40	5	27,432	0.02%
2024/10/21	2	22.70	1	23.20	22.60	1	27,599	0.00%
2024/10/18	6	22.83	41.2	22.85	22.95	-35.2	27,653	-0.13%
2024/10/17	0	22.50	1	22.50	22.45	-1	27,700	0.00%
2024/10/16	0	22.40	0	0.00	22.15	0	27,611	0.00%
2024/10/15	2.5	22.25	3.7	22.29	22.35	-1.2	27,507	0.00%
2024/10/14	0.2	22.50	0	0.00	22.35	0.2	27,429	0.00%
2024/10/11	0.1	22.90	0.4	22.85	22.70	-0.3	27,485	0.00%
2024/10/09	3	22.95	3.6	23.50	22.70	-0.6	27,634	0.00%
2024/10/08	11.2	23.69	7.6	23.81	23.70	3.6	27,432	0.01%
2024/10/07	0.2	23.75	108	23.71	23.80	-107.8	26,949	-0.40%	大賣/鉅額交易
2024/10/04	0	0.00	6.9	23.73	23.70	-6.9	26,499	-0.03%
2024/10/01	4.2	23.30	0.5	23.30	23.35	3.7	25,472	0.01%
2024/09/30	2	23.30	27.3	23.31	23.15	-25.3	25,370	-0.10%
2024/09/27	11.5	22.66	136.1	22.89	23.10	-124.6	24,303	-0.51%	大賣/鉅額交易
2024/09/26	1	21.80	1	21.80	21.75	0	23,112	0.00%
2024/09/25	0	21.70	14.3	21.81	21.85	-14.3	23,053	-0.06%
2024/09/24	1.2	21.14	0	0.00	21.30	1.2	22,731	0.01%
2024/09/23	0.1	21.25	7.2	21.24	21.25	-7.1	22,814	-0.03%
2024/09/20	1.2	21.26	1	21.15	21.15	0.2	23,212	0.00%
2024/09/19	1.4	21.24	11	21.25	21.30	-9.6	22,407	-0.04%
2024/09/18	1	21.55	1	21.45	21.60	0	22,463	0.00%
2024/09/16	5	21.44	9.2	21.32	21.40	-4.2	23,348	-0.02%
2024/09/13	7.2	20.96	4.2	20.94	21.05	3	23,460	0.01%
2024/09/12	0.2	20.35	11.3	20.63	20.65	-11.1	23,543	-0.05%
2024/09/11	18.5	20.17	12.3	20.21	20.20	6.3	23,559	0.03%
2024/09/10	4.1	20.41	4	20.44	20.40	0.1	23,380	0.00%
2024/09/09	4.8	20.48	6.1	20.55	20.55	-1.4	23,487	-0.01%
2024/09/06	8.3	20.94	2.3	20.96	21.05	6	23,560	0.03%
2024/09/05	2	21.10	0	0.00	21.10	2	23,635	0.01%
2024/09/04	21.8	21.18	0	0.00	21.20	21.8	24,124	0.09%
2024/09/03	17	21.92	0	22.00	21.90	17	23,823	0.07%
2024/09/02	10	22.20	0.3	22.32	22.10	9.7	23,987	0.04%
2024/08/30	10.1	22.25	0	0.00	22.25	10.1	24,273	0.04%
2024/08/29	10.1	22.25	0	0.00	22.30	10.1	24,221	0.04%
2024/08/28	0	22.36	2	22.35	22.35	-2	24,472	-0.01%
2024/08/27	2	22.25	15	22.38	22.40	-13	25,318	-0.05%
2024/08/26	0.2	22.25	11	22.30	22.35	-10.8	25,617	-0.04%
2024/08/23	0	22.15	0	0.00	22.15	0	26,030	0.00%
2024/08/22	3.2	22.25	2	22.25	22.30	1.2	26,224	0.00%
2024/08/21	2	21.98	0	22.10	21.95	2	26,560	0.01%
2024/08/20	24.1	21.98	1	22.00	21.95	23.1	26,813	0.09%
2024/08/19	15	22.01	0	22.10	22.00	15	27,256	0.06%
2024/08/16	17.1	22.25	0	0.00	22.30	17.1	27,498	0.06%
2024/08/15	4.3	22.50	1	22.55	22.30	3.3	27,289	0.01%
2024/08/14	7.2	22.70	15	22.80	22.70	-7.8	27,141	-0.03%
2024/08/13	16.6	22.18	0	0.00	22.10	16.6	26,556	0.06%
2024/08/12	63.1	22.26	9	22.30	22.25	54.1	26,913	0.20%
2024/08/09	0	22.45	8.1	22.47	22.30	-8.1	27,033	-0.03%
2024/08/08	13	22.12	11.5	22.12	22.10	1.5	26,735	0.01%
2024/08/07	4.5	22.26	7	22.31	22.30	-2.5	26,724	-0.01%
2024/08/06	19.2	21.86	40	21.99	22.10	-20.8	26,574	-0.08%
2024/08/05	18.2	22.03	32.4	22.00	21.95	-14.2	26,095	-0.05%
2024/08/02	49.5	22.91	2	22.93	23.00	47.5	25,629	0.19%
2024/08/01	1	23.10	2	23.20	23.15	-1	25,433	0.00%
2024/07/31	2	23.12	0	0.00	23.20	2	25,449	0.01%
2024/07/30	7	22.99	27	23.05	23.10	-19.9	25,532	-0.08%
2024/07/29	10	22.88	0	0.00	22.90	10	25,433	0.04%
2024/07/26	9.3	22.83	2.4	22.87	22.90	6.9	25,570	0.03%
2024/07/23	0	23.17	19	23.19	23.15	-19	25,346	-0.07%
2024/07/22	5.4	23.09	15.5	23.15	23.10	-10.1	25,325	-0.04%
2024/07/19	4.1	23.20	5	23.15	23.35	-0.9	25,081	0.00%
2024/07/18	10.1	23.50	1.2	23.50	23.50	8.8	24,908	0.04%
2024/07/17	2.1	23.30	5	23.15	23.35	-2.9	24,757	-0.01%
2024/07/16	8.6	23.20	6	23.21	23.10	2.6	24,911	0.01%
2024/07/15	1.2	23.25	11	23.26	23.40	-9.8	25,196	-0.04%
2024/07/12	9.3	23.11	0	0.00	23.10	9.3	25,468	0.04%
2024/07/11	12.6	23.04	31.2	23.00	23.05	-18.6	25,540	-0.07%
2024/07/10	20.3	23.04	0	0.00	23.05	20.3	25,617	0.08%
2024/07/09	12.5	23.27	13.2	23.24	23.20	-0.7	25,670	0.00%
2024/07/08	2.5	23.42	39	23.40	23.50	-36.5	25,820	-0.14%
2024/07/05	3	23.48	5	23.50	23.55	-2	26,036	-0.01%
2024/07/04	6.1	23.44	13.1	23.29	23.50	-7	26,608	-0.03%
2024/07/03	8.4	23.06	4.4	23.07	23.10	4	28,092	0.01%
2024/07/02	30.6	23.01	7	23.05	23.00	23.6	28,571	0.08%
2024/07/01	9.4	23.12	1	23.05	23.05	8.4	29,012	0.03%
2024/06/28	3.2	23.11	0.2	23.20	23.10	3	29,125	0.01%
2024/06/27	14.3	23.07	3.8	23.12	23.05	10.5	28,944	0.04%
2024/06/26	30.8	23.12	15.2	23.08	23.05	15.6	28,715	0.05%
2024/06/25	4.5	23.28	5.2	23.30	23.30	-0.7	28,236	0.00%
2024/06/24	20.3	23.41	2	23.45	23.40	18.3	28,032	0.07%
2024/06/21	2.9	23.73	18	23.80	23.60	-15.1	27,922	-0.05%
2024/06/20	4.3	23.72	8.5	23.74	23.70	-4.2	26,929	-0.02%
2024/06/19	2.3	23.51	9	23.49	23.50	-6.7	26,735	-0.03%
2024/06/18	4.1	23.41	19	23.39	23.40	-15	26,662	-0.06%
2024/06/17	9	23.51	10	23.49	23.45	-1	26,699	0.00%
2024/06/14	8.1	23.25	0	0.00	23.25	8.1	26,750	0.03%
2024/06/13	8.1	23.31	0.1	23.45	23.30	8	26,786	0.03%
2024/06/12	17.4	23.34	1.6	23.42	23.30	15.8	26,796	0.06%
2024/06/11	39.8	23.46	6	23.40	23.35	33.8	26,722	0.13%
2024/06/07	1.2	23.61	4	23.69	23.70	-2.8	26,389	-0.01%
2024/06/06	10.8	23.54	0	0.00	23.50	10.8	26,157	0.04%
2024/06/05	26.5	23.58	1	23.65	23.55	25.5	25,865	0.10%
2024/06/04	71.5	23.65	8.3	23.62	23.60	63.2	25,876	0.24%
2024/06/03	28.5	23.79	0	0.00	23.80	28.5	25,801	0.11%
2024/05/31	67.1	23.76	1	23.85	23.75	66.1	25,771	0.26%
2024/05/30	83.3	23.83	0	0.00	23.85	83.3	25,130	0.33%
2024/05/29	70.3	24.08	0.3	24.10	23.95	70	25,086	0.28%
2024/05/28	7.3	24.20	3	24.10	24.20	4.3	24,969	0.02%
2024/05/27	102.5	24.01	0	0.00	23.90	102.5	25,149	0.41%	大買/鉅額交易
2024/05/24	96.3	24.01	0	0.00	24.00	96.3	24,931	0.39%
2024/05/23	34.3	24.26	0	0.00	24.15	34.3	24,638	0.14%
2024/05/22	18.5	24.69	8	24.60	24.60	10.5	24,097	0.04%
2024/05/21	8.3	25.19	0.2	25.00	24.90	8.1	23,503	0.03%
2024/05/20	6	25.14	4	25.20	25.25	2	23,399	0.01%
2024/05/17	5	25.07	0	0.00	25.05	5	23,172	0.02%
2024/05/16	0	25.10	11.1	25.18	25.15	-11.1	23,279	-0.05%
2024/05/15	6	24.80	1	25.00	24.75	5	22,889	0.02%
2024/05/14	0.2	25.00	0.1	25.00	25.00	0.1	22,969	0.00%
2024/05/13	2	24.78	27	24.82	24.85	-25	22,959	-0.11%
2024/05/10	1	24.60	4	24.69	24.80	-3	22,880	-0.01%
2024/05/09	14	24.68	1	24.80	24.60	13	22,874	0.06%
2024/05/08	2.1	24.70	0	0.00	24.75	2.1	22,990	0.01%
2024/05/07	1	24.90	4	25.16	24.90	-3	22,825	-0.01%
2024/05/06	3	24.85	0	0.00	25.10	3	22,774	0.01%
2024/05/03	6.2	24.98	9.8	25.19	24.95	-3.7	22,734	-0.02%
2024/05/02	0.4	24.91	2	25.00	24.95	-1.6	22,550	-0.01%
2024/04/30	10.2	24.94	7.1	25.07	24.85	3.1	22,573	0.01%
2024/04/29	4.1	24.94	14	24.99	25.00	-9.9	22,531	-0.04%
2024/04/26	6.3	24.58	0.3	24.70	24.55	6	22,361	0.03%
2024/04/25	2.8	24.55	0	0.00	24.55	2.8	22,522	0.01%
2024/04/24	3.1	24.80	0	0.00	24.75	3.1	22,584	0.01%
2024/04/23	3	24.78	8	24.85	24.85	-5	22,958	-0.02%
2024/04/22	10	24.78	5	24.77	24.70	5	23,079	0.02%
2024/04/19	5.4	24.57	3	24.45	24.45	2.4	22,843	0.01%
2024/04/18	14.2	24.73	21.3	24.72	24.80	-7.1	22,443	-0.03%
2024/04/17	10.4	24.38	14	24.43	24.45	-3.7	22,124	-0.02%
2024/04/16	25.4	24.22	2.2	24.30	24.25	23.2	21,924	0.11%
2024/04/15	10.4	24.67	1	24.95	24.55	9.4	21,955	0.04%
2024/04/12	7.3	24.90	0.1	25.00	24.85	7.2	21,603	0.03%
2024/04/11	6	25.34	1	25.35	25.30	5	21,411	0.02%
2024/04/10	21.2	25.79	13	25.80	25.60	8.2	21,174	0.04%
2024/04/09	19.7	25.78	45.8	25.71	26.05	-26.2	20,756	-0.13%
2024/04/08	11.8	24.91	16.9	24.87	25.00	-5.1	19,149	-0.03%
2024/04/03	19.5	24.44	27	24.57	24.65	-7.5	18,646	-0.04%
2024/04/02	1.9	24.18	6.1	24.17	24.30	-4.2	18,076	-0.02%
2024/04/01	1.1	23.95	12	23.92	24.00	-10.9	18,022	-0.06%
2024/03/29	0	23.90	24.2	23.92	23.90	-24.2	18,075	-0.13%
2024/03/28	2.2	23.86	3.1	23.92	23.80	-0.8	18,183	0.00%
2024/03/27	2	23.93	11	23.90	23.90	-9	18,448	-0.05%
2024/03/26	6	23.90	0	0.00	24.00	6	18,659	0.03%
2024/03/25	2.6	23.82	2.3	23.83	23.85	0.3	19,003	0.00%
2024/03/22	12.5	23.92	2.5	23.99	23.95	10	19,488	0.05%
2024/03/21	3	23.67	6.5	23.86	23.85	-3.5	20,422	-0.02%
2024/03/20	11.8	23.58	22	23.60	23.50	-10.2	21,978	-0.05%
2024/03/19	17.2	23.65	0.5	23.80	23.65	16.7	22,295	0.07%
2024/03/18	10.5	23.70	0.3	23.75	23.70	10.2	22,698	0.04%
2024/03/15	6.6	23.88	0.3	24.00	23.85	6.3	22,887	0.03%
2024/03/14	10.3	23.97	0	24.05	24.05	10.3	23,135	0.04%
2024/03/13	22.4	23.89	2	23.85	23.95	20.3	23,130	0.09%
2024/03/12	5.4	24.12	9	24.12	24.15	-3.6	22,921	-0.02%
2024/03/11	4	24.06	5	24.07	24.05	-1	23,083	0.00%
2024/03/08	17.1	23.95	18	24.06	24.10	-0.9	23,355	0.00%
2024/03/07	61.9	23.90	2	23.95	23.95	59.9	23,599	0.25%
2024/03/06	23.4	24.06	2.4	24.11	24.05	21	24,137	0.09%
2024/03/05	33.8	24.09	7	24.15	24.05	26.8	25,743	0.10%
2024/03/04	18.3	24.13	15.5	24.19	24.20	2.8	26,527	0.01%
2024/03/01	34.5	24.36	5.2	24.39	24.45	29.3	27,266	0.11%
2024/02/29	23.1	24.58	0.2	24.65	24.60	22.9	27,983	0.08%
2024/02/27	46.7	24.64	1	24.65	24.65	45.7	28,695	0.16%
2024/02/26	2	24.90	1.1	24.91	24.90	0.9	29,191	0.00%
2024/02/23	2.1	25.03	6	25.10	25.00	-3.9	29,768	-0.01%
2024/02/22	2.6	25.17	8.7	25.20	25.15	-6.1	30,494	-0.02%
2024/02/21	1	25.15	0.4	25.30	25.25	0.7	30,630	0.00%
2024/02/20	1.6	25.37	36.3	25.25	25.30	-34.7	30,797	-0.11%
2024/02/19	3.7	25.22	25.6	25.27	25.40	-21.9	31,056	-0.07%
2024/02/16	5.2	24.92	6.3	24.67	24.90	-1.1	31,421	0.00%
2024/02/15	8.9	24.69	1	24.65	24.60	7.9	31,562	0.03%
2024/02/05	14.1	24.88	1	24.95	24.85	13.1	31,422	0.04%
2024/02/02	2.1	25.10	4	25.06	25.15	-1.9	31,452	-0.01%
2024/01/31	0.2	25.00	2	25.03	25.15	-1.8	31,838	-0.01%
2024/01/30	6.1	25.16	0	0.00	25.05	6.1	31,894	0.02%
2024/01/29	5	25.55	12	25.42	25.45	-7	32,286	-0.02%
2024/01/26	1.8	25.18	5	25.25	25.25	-3.2	32,375	-0.01%
2024/01/25	2.8	25.06	0	0.00	25.10	2.8	32,373	0.01%
2024/01/24	6	25.06	0.3	25.15	25.15	5.7	32,398	0.02%
2024/01/23	17	24.79	0	0.00	24.80	17	32,402	0.05%
2024/01/22	10.4	24.77	0	0.00	24.75	10.4	32,302	0.03%
2024/01/19	87.6	24.67	1.7	24.70	24.65	85.9	32,342	0.27%
2024/01/18	14.1	24.86	1.2	24.93	24.80	12.9	32,343	0.04%
2024/01/17	40.7	24.97	8	25.05	24.80	32.7	32,692	0.10%
2024/01/16	32.2	25.37	3	25.38	25.20	29.2	32,521	0.09%
2024/01/15	1.1	25.95	1	25.95	25.80	0.1	32,397	0.00%
2024/01/12	0	25.90	3	25.85	25.80	-3	32,977	-0.01%
2024/01/11	11.4	25.80	0	25.85	25.80	11.4	33,234	0.03%
2024/01/10	2.6	25.91	2	25.85	25.85	0.6	34,221	0.00%
2024/01/09	12	26.06	0	0.00	26.00	12	34,423	0.03%
2024/01/08	10	26.61	0	0.00	26.50	10	34,277	0.03%
2024/01/05	0.1	26.70	0.2	26.70	26.70	-0.1	34,359	0.00%
2024/01/04	2	26.57	3.2	26.67	26.70	-1.2	34,474	0.00%
2024/01/03	4.2	26.66	1	26.55	26.70	3.2	34,778	0.01%
2024/01/02	0	26.91	1	27.00	27.00	-1	34,674	0.00%
2023/12/29	0.1	26.90	32	26.85	27.00	-31.9	34,911	-0.09%
2023/12/28	0	26.88	6	26.98	27.00	-6	35,276	-0.02%
2023/12/27	1	26.90	2.5	26.78	26.90	-1.5	35,434	0.00%
2023/12/26	0.4	26.85	5	26.81	26.90	-4.7	35,611	-0.01%
2023/12/25	1	26.75	2	26.83	26.85	-1	36,045	0.00%
2023/12/22	3	26.55	10	26.67	26.75	-7	36,644	-0.02%
2023/12/21	21.6	26.49	7	26.54	26.60	14.6	36,500	0.04%
2023/12/20	2	26.70	8	26.60	26.55	-6	36,266	-0.02%
2023/12/19	12.1	26.31	9.2	26.34	26.65	2.9	35,930	0.01%
2023/12/18	6.7	26.90	14.3	26.88	26.65	-7.6	35,758	-0.02%
2023/12/15	12.3	26.26	28.2	26.10	26.45	-15.9	34,745	-0.05%
2023/12/14	1.5	25.23	10	25.40	25.40	-8.5	33,085	-0.03%
2023/12/13	41.5	25.12	1.1	25.06	25.15	40.4	32,610	0.12%
2023/12/12	9.2	25.45	0	25.65	25.45	9.2	32,687	0.03%
2023/12/11	18.3	25.67	1	25.60	25.70	17.3	32,312	0.05%
2023/12/08	6.3	25.95	11	26.00	26.10	-4.7	31,727	-0.01%
2023/12/07	1.1	26.10	4.1	26.10	26.05	-3	31,646	-0.01%
2023/12/06	3	26.13	8.2	26.15	26.25	-5.2	31,648	-0.02%
2023/12/05	2.1	26.02	7.2	26.08	26.10	-5.1	31,527	-0.02%
2023/12/04	2	25.75	5	25.75	26.05	-3	31,330	-0.01%
2023/12/01	15.1	25.86	3	26.00	26.00	12.1	30,872	0.04%
2023/11/30	15.2	25.93	23	26.18	26.20	-7.8	30,075	-0.03%
2023/11/29	0.1	25.96	17.3	26.20	26.20	-17.2	28,343	-0.06%
2023/11/28	4.1	26.12	9.5	26.10	26.10	-5.4	27,448	-0.02%
2023/11/27	7.1	25.69	332	25.65	26.15	-324.9	26,911	-1.21%	大賣/鉅額交易
2023/11/24	8.2	25.41	4	25.90	25.90	4.2	26,050	0.02%
2023/11/22	10.6	25.36	21.1	25.77	25.80	-10.5	24,680	-0.04%
2023/11/21	10.1	25.51	73.4	25.65	25.70	-63.3	24,330	-0.26%
2023/11/20	3.6	25.24	1.6	25.29	25.30	2	23,784	0.01%
2023/11/17	0.3	25.18	3	25.20	25.20	-2.7	23,897	-0.01%
2023/11/16	4.3	25.19	9.2	25.16	25.20	-4.9	23,902	-0.02%
2023/11/15	4.7	24.79	3	24.85	24.95	1.7	23,694	0.01%
2023/11/14	28.1	24.35	5	24.47	24.55	23.1	23,488	0.10%
2023/11/13	6.4	24.53	1	24.50	24.50	5.4	23,736	0.02%
2023/11/10	1.1	24.46	2	24.65	24.65	-0.9	23,935	0.00%
2023/11/09	7.2	24.38	7	24.49	24.55	0.2	23,952	0.00%
2023/11/08	8.2	24.50	0.9	24.60	24.60	7.3	24,099	0.03%
2023/11/07	43.7	24.63	3	24.62	24.80	40.7	24,043	0.17%
2023/11/06	10.4	25.03	13.5	25.20	25.00	-3.1	24,007	-0.01%
2023/11/03	1.3	24.58	6.5	24.62	24.55	-5.2	23,732	-0.02%
2023/11/02	8.3	24.30	11	24.21	24.25	-2.7	23,784	-0.01%
2023/11/01	1.1	24.16	0	0.00	24.05	1.1	23,862	0.00%
2023/10/31	1.2	24.10	28.2	24.13	24.15	-27	23,946	-0.11%
2023/10/30	10.4	24.15	0	0.00	24.10	10.4	24,425	0.04%
2023/10/27	2	24.03	2	24.08	24.00	0	24,546	0.00%
2023/10/26	8	24.19	0	24.25	24.05	8	24,855	0.03%
2023/10/25	1.4	24.19	0	0.00	24.40	1.4	24,877	0.01%
2023/10/24	7.1	23.64	1	23.60	23.60	6.1	24,831	0.02%
2023/10/23	4.4	23.84	17	23.85	23.80	-12.6	24,893	-0.05%
2023/10/20	95.5	23.99	2.3	24.06	23.90	93.2	24,917	0.37%
2023/10/19	19.3	24.34	10	24.44	24.50	9.3	24,651	0.04%
2023/10/18	24.4	24.36	3	24.85	24.85	21.4	24,631	0.09%
2023/10/17	6.1	24.46	2	24.60	24.75	4.1	23,878	0.02%
2023/10/16	2	24.58	1	24.70	24.75	1	23,809	0.00%
2023/10/13	5.2	24.81	0	0.00	24.85	5.2	23,802	0.02%
2023/10/12	2.1	24.71	6.5	24.85	24.85	-4.4	23,787	-0.02%
2023/10/11	27	24.53	0	0.00	24.60	27	23,649	0.11%
2023/10/06	7	24.62	0	0.00	24.65	7	23,291	0.03%
2023/10/05	6.3	24.46	3	24.57	24.55	3.3	23,213	0.01%
2023/10/04	9.2	24.31	3	24.30	24.25	6.2	22,864	0.03%
2023/10/03	27.8	24.93	5.1	24.90	24.85	22.6	22,390	0.10%
2023/10/02	6.3	25.03	4	25.04	25.25	2.3	22,231	0.01%
2023/09/28	25.2	25.06	9	25.10	25.25	16.2	22,362	0.07%
2023/09/27	20.2	25.40	14	25.44	25.45	6.2	21,904	0.03%
2023/09/26	3.8	26.06	0	0.00	26.05	3.8	21,314	0.02%
2023/09/25	3	26.23	0	0.00	26.20	3	21,227	0.01%
2023/09/22	1.1	26.16	0	0.00	26.20	1.1	21,466	0.01%
2023/09/21	23.5	26.19	2	26.10	26.15	21.5	21,461	0.10%
2023/09/20	3.2	26.52	0	0.00	26.50	3.2	21,129	0.02%
2023/09/19	7.1	26.70	0	0.00	26.50	7.1	21,163	0.03%
2023/09/18	14.7	26.77	4	26.73	26.75	10.7	21,342	0.05%
2023/09/15	18.9	26.64	0	0.00	26.60	18.9	21,363	0.09%
2023/09/14	5	26.56	2	26.65	26.60	3	20,796	0.01%
2023/09/13	35.4	26.36	0	0.00	26.35	35.4	20,744	0.17%
2023/09/12	3.1	26.32	0	0.00	26.30	3.1	20,930	0.01%
2023/09/11	10.2	26.22	1	26.25	26.25	9.2	20,867	0.04%
2023/09/08	6.1	26.31	0	0.00	26.35	6.1	20,807	0.03%
2023/09/07	24.7	26.64	0	0.00	26.50	24.7	20,793	0.12%
2023/09/06	2.3	26.93	0	0.00	26.80	2.3	20,656	0.01%
2023/09/05	1	26.95	15.3	27.08	27.10	-14.3	20,611	-0.07%
2023/09/04	4	27.01	0	0.00	27.05	4	20,597	0.02%
2023/09/01	1	26.70	1	26.85	26.70	0	20,572	0.00%
2023/08/31	24.1	26.56	1	26.70	26.50	23.1	20,563	0.11%
2023/08/30	4	26.49	0	0.00	26.55	4	20,161	0.02%
2023/08/29	10.3	26.27	0	0.00	26.40	10.3	20,104	0.05%
2023/08/28	23.3	26.44	5.1	26.50	26.50	18.2	19,863	0.09%
2023/08/25	33.8	26.33	0	0.00	26.30	33.8	20,604	0.16%
2023/08/24	19	26.63	0	0.00	26.50	19	20,759	0.09%
2023/08/23	5.4	26.56	0	0.00	26.60	5.4	20,872	0.03%
2023/08/22	11.6	26.78	4	26.70	26.70	7.6	20,883	0.04%
2023/08/21	0.3	27.22	0	0.00	27.10	0.3	20,951	0.00%
2023/08/18	11.1	27.06	7	27.20	27.20	4.1	21,018	0.02%
2023/08/17	16.7	26.44	4	26.60	26.60	12.7	20,864	0.06%
2023/08/16	15.9	26.92	16	26.92	26.85	-0.1	20,669	0.00%
2023/08/15	7.7	27.27	0	0.00	27.10	7.7	20,450	0.04%
2023/08/14	12.4	27.23	2	27.25	27.20	10.4	20,375	0.05%
2023/08/11	16.7	27.75	1	27.75	27.65	15.7	20,288	0.08%
2023/08/10	5.4	27.88	0.5	27.95	27.90	4.9	20,157	0.02%
2023/08/09	10.4	28.02	0.1	28.15	28.15	10.3	19,964	0.05%
2023/08/08	7.4	28.26	0	0.00	28.25	7.4	19,821	0.04%
2023/08/07	0	28.49	4	28.35	28.50	-4	19,652	-0.02%
2023/08/04	2.2	28.11	2	28.15	28.30	0.2	19,542	0.00%
2023/08/02	16.1	27.97	1	28.30	28.00	15.1	19,568	0.08%
2023/08/01	13.8	28.11	0	0.00	28.15	13.8	19,103	0.07%
2023/07/31	17.2	28.00	0	0.00	27.95	17.2	19,064	0.09%
2023/07/28	10.2	28.20	0	0.00	28.20	10.2	18,801	0.05%
2023/07/27	21.1	28.37	2.1	28.45	28.45	19	18,612	0.10%
2023/07/26	4.2	28.32	5	28.54	28.55	-0.9	18,339	0.00%
2023/07/25	1.1	29.36	7.5	29.44	29.35	-6.4	18,191	-0.04%
2023/07/24	0	29.35	0.4	29.40	29.40	-0.4	18,423	0.00%
2023/07/21	9.3	29.20	0	0.00	29.25	9.3	18,479	0.05%
2023/07/20	0.1	29.39	10.1	29.36	29.45	-10	18,429	-0.05%
2023/07/19	1.3	29.16	1	29.20	29.30	0.3	18,152	0.00%
2023/07/18	2.3	29.18	14	29.28	29.20	-11.7	18,075	-0.06%
2023/07/17	1.3	29.14	8	29.29	29.30	-6.7	17,943	-0.04%
2023/07/14	1	29.10	7	29.25	29.15	-6	18,019	-0.03%
2023/07/13	1.2	29.06	1	29.05	29.05	0.2	17,990	0.00%
2023/07/12	3	28.87	2	28.85	28.85	1	18,231	0.01%
2023/07/11	1.3	28.90	1	28.90	28.85	0.3	18,450	0.00%
2023/07/10	6.2	28.82	0	0.00	28.70	6.2	18,897	0.03%
2023/07/07	6.7	28.71	1	28.70	28.65	5.7	19,088	0.03%
2023/07/06	30.9	29.07	3	29.25	28.95	27.9	19,032	0.15%
2023/07/05	3	29.50	0.5	29.65	29.50	2.5	18,642	0.01%
2023/07/04	6.2	29.56	0	0.00	29.55	6.2	18,571	0.03%
2023/07/03	0	0.00	2	29.70	29.80	-2	18,535	-0.01%
2023/06/30	4.7	29.53	1	29.50	29.40	3.7	18,572	0.02%
2023/06/29	0	29.75	0	0.00	29.65	0	18,275	0.00%
2023/06/28	1.1	29.71	0	0.00	29.70	1.1	18,157	0.01%
2023/06/27	0	29.80	6.3	29.75	29.75	-6.3	18,219	-0.03%
2023/06/26	5.1	29.66	0	0.00	29.60	5.1	18,273	0.03%
2023/06/21	1.7	29.69	4	29.74	29.65	-2.3	18,157	-0.01%
2023/06/20	1	29.75	3.2	29.75	29.75	-2.2	18,113	-0.01%
2023/06/19	1	29.85	2	29.73	29.85	-1	18,084	-0.01%
2023/06/16	0.1	29.75	0	0.00	29.75	0.1	18,049	0.00%
2023/06/15	2.1	29.60	5	29.75	29.65	-2.9	17,898	-0.02%
2023/06/13	3	29.65	5	29.65	29.60	-2	18,504	-0.01%
2023/06/12	1.1	29.66	0.5	29.75	29.65	0.6	18,590	0.00%
2023/06/09	0	0.00	34	29.83	29.75	-34	18,691	-0.18%
2023/06/08	0.1	29.80	0	0.00	29.75	0.1	18,830	0.00%
2023/06/07	2.1	29.85	5	29.90	29.90	-3	18,996	-0.02%
2023/06/06	3.2	29.85	1	29.90	29.90	2.2	19,059	0.01%
2023/06/05	4	29.74	4	29.71	29.60	0	19,128	0.00%
2023/06/02	5.4	29.31	3.4	29.32	29.40	2	19,154	0.01%
2023/06/01	3	29.17	5	29.15	29.10	-2	19,112	-0.01%
2023/05/31	7.2	29.10	6.1	29.29	29.00	1.1	19,040	0.01%
2023/05/30	41.4	29.05	4	29.15	29.00	37.4	18,395	0.20%
2023/05/29	6.6	29.15	5.1	29.25	29.05	1.6	18,552	0.01%
2023/05/26	2.4	29.38	0	29.40	29.20	2.4	18,590	0.01%
2023/05/25	4.2	29.52	0.1	29.80	29.40	4.2	18,417	0.02%
2023/05/24	1.1	29.95	1	29.95	29.95	0.1	18,202	0.00%
2023/05/23	0.1	29.97	0.3	29.95	29.90	-0.2	18,389	0.00%
2023/05/22	0	29.70	0.2	29.95	30.00	-0.2	18,345	0.00%
2023/05/19	4.1	29.63	5	29.77	29.60	-0.9	18,103	0.00%
2023/05/18	0.1	29.60	7.1	29.73	29.70	-7	18,078	-0.04%
2023/05/17	1.1	29.24	4	29.59	29.60	-2.9	18,061	-0.02%
2023/05/16	1	29.25	0	0.00	29.20	1	17,856	0.01%
2023/05/15	4	29.00	0	0.00	29.15	4	17,817	0.02%
2023/05/12	3	29.18	0	0.00	29.00	3	17,776	0.02%
2023/05/11	3	29.18	0	0.00	29.15	3	17,699	0.02%
2023/05/10	4	29.28	0.5	29.35	29.35	3.5	17,751	0.02%
2023/05/09	0	29.30	0	0.00	29.35	0	17,807	0.00%
2023/05/08	0.3	29.32	0	29.30	29.30	0.3	17,776	0.00%
2023/05/05	5.3	29.00	0	0.00	29.10	5.3	17,797	0.03%
2023/05/04	4.1	29.01	0	0.00	29.10	4.1	17,883	0.02%
2023/05/03	1.1	29.11	0	0.00	29.15	1.1	17,938	0.01%
2023/05/02	1.1	29.12	1	29.25	29.30	0.1	18,221	0.00%
2023/04/28	3.1	29.12	1	29.05	29.10	2.1	18,833	0.01%
2023/04/27	18.5	28.92	1	28.90	28.90	17.5	18,787	0.09%
2023/04/26	8.1	29.33	5.5	29.27	29.30	2.6	18,472	0.01%
2023/04/25	11.8	29.84	0	0.00	29.75	11.8	18,392	0.06%
2023/04/24	8	30.04	0	0.00	30.05	8	18,492	0.04%
2023/04/21	3.1	30.22	0	0.00	30.15	3.1	18,533	0.02%
2023/04/20	5.1	30.34	0	30.45	30.45	5.1	18,599	0.03%
2023/04/19	0.1	30.60	0	30.54	30.45	0.1	19,090	0.00%
2023/04/18	4.3	30.67	1	30.65	30.70	3.3	18,913	0.02%
2023/04/17	13.6	30.73	3	30.73	30.75	10.6	18,886	0.06%
2023/04/14	11.1	30.98	6	31.24	31.10	5.1	18,795	0.03%
2023/04/13	5.1	31.42	0	0.00	31.45	5.1	18,821	0.03%
2023/04/12	1.1	30.96	1	31.10	31.10	0.1	18,533	0.00%
2023/04/11	10.1	30.86	2	31.00	30.90	8.1	18,691	0.04%
2023/04/10	1	30.85	0	0.00	30.90	1	18,960	0.01%
2023/04/07	2	30.80	0	0.00	30.80	2	19,061	0.01%
2023/04/06	4	30.81	0	0.00	30.80	4	19,260	0.02%
2023/03/31	1	30.95	12.2	31.09	30.90	-11.2	19,621	-0.06%
2023/03/30	1.2	30.95	0	0.00	31.00	1.2	21,941	0.01%
2023/03/29	1	30.90	6.2	30.95	31.00	-5.2	24,190	-0.02%
2023/03/28	1	30.75	0	0.00	30.85	1	25,765	0.00%
2023/03/27	1.2	30.95	0	0.00	30.90	1.2	27,362	0.00%
2023/03/24	3	31.13	0	0.00	31.10	3	28,898	0.01%
2023/03/23	0	0.00	7	31.15	31.25	-7	29,352	-0.02%
2023/03/22	3	31.12	1.2	31.08	31.20	1.9	29,610	0.01%
2023/03/21	3	31.10	0	0.00	31.20	3	30,163	0.01%
2023/03/20	0	0.00	2	31.22	31.20	-2	30,288	-0.01%
2023/03/17	0	31.30	16.4	31.15	31.45	-16.4	30,414	-0.05%
2023/03/16	11	30.62	7	30.56	30.60	4	30,063	0.01%
2023/03/15	2	30.68	0.1	30.85	30.70	1.9	30,163	0.01%
2023/03/14	0.1	30.83	2	30.78	30.70	-1.9	30,388	-0.01%
2023/03/13	2.1	31.00	6	31.05	31.00	-3.9	30,657	-0.01%
2023/03/10	2	30.60	2	30.58	30.60	0	30,725	0.00%
2023/03/09	14.2	30.96	2	30.78	30.75	12.2	30,970	0.04%
2023/03/08	13.2	31.02	1	31.10	31.20	12.2	31,556	0.04%
2023/03/07	0.1	31.10	1.2	31.00	31.10	-1.1	31,827	0.00%
2023/03/06	1	30.90	1	30.80	30.80	0	32,278	0.00%
2023/03/03	17.3	30.68	10	30.60	30.70	7.3	32,666	0.02%
2023/03/02	1.1	30.27	0.1	30.36	30.65	1	33,313	0.00%
2023/03/01	34.7	30.55	0	0.00	30.30	34.7	33,269	0.10%
2023/02/24	0.5	31.79	1	31.65	31.40	-0.5	32,884	0.00%
2023/02/23	0	0.00	8	31.99	31.80	-8	32,816	-0.02%
2023/02/22	0	0.00	2	31.90	31.95	-2	32,943	-0.01%
2023/02/21	2	32.05	6	32.06	32.10	-4	33,101	-0.01%
2023/02/20	1	32.00	4.2	31.87	32.00	-3.2	33,056	-0.01%
2023/02/17	0.2	31.70	0	0.00	31.70	0.2	33,345	0.00%
2023/02/16	1.4	31.59	0	0.00	31.60	1.4	34,103	0.00%
2023/02/15	1	31.40	0.1	31.53	31.35	1	34,376	0.00%
2023/02/14	0	31.45	1	31.50	31.45	-1	34,309	0.00%
2023/02/13	0	31.35	2	31.45	31.45	-2	34,452	-0.01%
2023/02/10	0	31.30	0	0.00	31.25	0	34,587	0.00%
2023/02/09	0.5	31.45	1	31.40	31.30	-0.5	34,750	0.00%
2023/02/08	1	31.40	1	31.45	31.45	0	34,940	0.00%
2023/02/07	1	31.45	1	31.25	31.45	0	34,964	0.00%
2023/02/06	1	31.20	4.2	31.27	31.05	-3.2	34,949	-0.01%
2023/02/03	2	31.65	0.5	31.55	31.40	1.5	34,828	0.00%
2023/02/02	6	31.75	0	0.00	31.95	6	34,818	0.02%
2023/02/01	0	31.90	8	31.92	32.00	-8	34,770	-0.02%
2023/01/31	2.2	32.14	3.2	32.14	31.65	-1	34,785	0.00%
2023/01/30	17	31.85	18.3	31.95	32.10	-1.3	34,490	0.00%
2023/01/17	1	31.20	3	31.13	31.20	-2	33,992	-0.01%
2023/01/16	1	30.95	4.1	31.17	31.05	-3.1	34,017	-0.01%
2023/01/13	5	31.15	11.5	31.23	31.05	-6.5	34,090	-0.02%
2023/01/12	1	31.15	11	31.05	31.05	-10	34,885	-0.03%
2023/01/11	0	0.00	3	30.75	30.70	-3	34,972	-0.01%
2023/01/10	2	30.93	2	30.75	30.85	0	35,179	0.00%
2023/01/09	5	30.76	9.1	30.77	30.95	-4.1	35,303	-0.01%
2023/01/06	1	30.10	4	30.06	30.15	-3	34,989	-0.01%
2023/01/05	1	29.95	2	30.00	30.00	-1	35,172	0.00%
2023/01/04	14	30.04	1	29.95	29.90	13	35,277	0.04%
2023/01/03	2	30.07	8.2	29.87	30.25	-6.2	35,433	-0.02%
2022/12/30	1	29.95	1	30.00	29.80	0	35,227	0.00%
2022/12/29	8.1	29.91	2	30.33	29.95	6.1	35,231	0.02%
2022/12/28	4	30.44	19	30.48	30.60	-15	35,061	-0.04%
2022/12/27	7.5	30.41	3.8	30.37	30.30	3.7	34,931	0.01%
2022/12/26	0	0.00	4	30.69	30.60	-4	34,857	-0.01%
2022/12/23	11.1	30.34	27.1	30.56	30.70	-16	34,932	-0.05%
2022/12/22	9	30.06	53.7	30.47	30.65	-44.7	34,654	-0.13%
2022/12/21	2.2	29.53	60.1	29.44	29.70	-57.9	32,460	-0.18%
2022/12/20	2.5	28.74	7	28.87	28.45	-4.5	30,545	-0.01%
2022/12/19	32.1	28.68	10	28.30	28.30	22.1	29,331	0.08%
2022/12/16	11	28.91	9.4	29.34	29.40	1.6	27,890	0.01%
2022/12/15	1	29.55	26	29.46	29.25	-25	26,717	-0.09%
2022/12/14	11.1	29.06	2	29.28	29.05	9.1	26,766	0.03%
2022/12/13	1.2	29.30	21.2	29.17	29.15	-20	27,093	-0.07%
2022/12/09	5	28.90	0.3	29.00	29.05	4.7	27,144	0.02%
2022/12/08	14.4	28.95	0	0.00	28.95	14.4	27,143	0.05%
2022/12/07	0	0.00	12.1	29.18	29.00	-12.1	27,079	-0.04%
2022/12/06	6.8	28.89	12	29.40	29.00	-5.2	27,066	-0.02%
2022/12/05	7.1	28.91	2	29.20	29.20	5.1	26,901	0.02%
2022/12/02	11	29.01	5	29.20	29.00	6	26,847	0.02%
2022/12/01	5.4	29.23	3	29.20	29.25	2.4	26,934	0.01%
2022/11/30	0	0.00	7	29.11	29.15	-7	26,661	-0.03%
2022/11/29	0	0.00	7.6	28.45	28.70	-7.6	26,061	-0.03%
2022/11/28	31.2	28.25	2.1	28.41	27.90	29	25,715	0.11%
2022/11/25	16.1	28.86	31	29.38	28.75	-14.9	25,289	-0.06%
2022/11/24	0.2	29.20	6.4	29.38	29.20	-6.2	24,984	-0.02%
2022/11/23	0.1	28.95	1	29.00	29.00	-0.9	24,482	0.00%
2022/11/22	0	0.00	13	28.99	29.00	-13	24,459	-0.05%
2022/11/21	0	28.63	5	28.91	29.00	-5	24,325	-0.02%
2022/11/18	9.1	28.17	2	28.36	28.40	7.1	24,031	0.03%
2022/11/17	9.1	28.40	1.4	28.45	28.40	7.6	23,905	0.03%
2022/11/16	1.3	28.70	7.1	28.78	28.80	-5.8	23,797	-0.02%
2022/11/15	1	29.05	5.3	29.04	29.10	-4.3	23,637	-0.02%
2022/11/14	2.1	28.60	8.2	28.65	28.95	-6.2	23,327	-0.03%
2022/11/11	5	27.80	15.2	28.02	28.00	-10.2	22,650	-0.04%
2022/11/09	0.1	27.47	3	27.55	27.80	-2.9	22,554	-0.01%
2022/11/07	0.3	27.07	0	0.00	27.15	0.3	22,823	0.00%
2022/11/04	2.1	26.68	0	0.00	26.75	2.1	22,951	0.01%
2022/11/03	0.1	26.96	0	0.00	26.85	0.1	22,855	0.00%
2022/11/02	0	0.00	3	27.00	27.20	-3	22,868	-0.01%
2022/10/31	3.1	26.85	0	0.00	26.85	3.1	23,188	0.01%
2022/10/28	8.1	26.74	1	26.70	27.15	7.1	23,351	0.03%
2022/10/27	2	27.18	0	0.00	27.05	2	23,482	0.01%
2022/10/26	0	27.40	1	27.45	27.30	-1	23,716	0.00%
2022/10/25	3	27.32	0	0.00	27.25	3	24,274	0.01%
2022/10/24	1	28.05	0	0.00	28.00	1	24,257	0.00%
2022/10/21	9	27.99	3.1	28.10	28.05	5.9	24,644	0.02%
2022/10/20	2	28.38	4.1	27.94	28.60	-2.1	25,118	-0.01%
2022/10/19	0	0.00	1	27.65	27.45	-1	25,560	0.00%
2022/10/18	0	0.00	6	27.21	27.20	-6	26,871	-0.02%
2022/10/17	4	26.66	1	26.75	27.05	3	27,554	0.01%
2022/10/14	3	26.97	5	27.20	26.90	-2	28,299	-0.01%
2022/10/13	0	27.00	1.1	27.09	26.90	-1.1	28,945	0.00%
2022/10/12	0	0.00	20	27.40	27.50	-20	29,660	-0.07%
2022/10/11	2.4	27.39	3	27.40	27.35	-0.6	30,472	0.00%
2022/10/07	0	0.00	1	27.65	27.55	-1	30,607	0.00%
2022/10/06	2	27.75	3	27.68	27.80	-1	30,887	0.00%
2022/10/05	0	0.00	25	27.58	27.60	-25	31,326	-0.08%
2022/10/04	0	0.00	22	27.23	27.20	-22	31,457	-0.07%
2022/10/03	22	26.45	23	26.51	26.45	-1	31,377	0.00%
2022/09/30	0.2	26.65	5	26.70	26.70	-4.8	31,568	-0.02%
2022/09/29	1	26.90	2.2	26.88	27.00	-1.2	31,718	0.00%
2022/09/28	26.3	26.55	1	26.60	26.65	25.3	31,910	0.08%
2022/09/27	5.1	26.91	30	26.80	26.80	-24.9	32,055	-0.08%
2022/09/26	8.3	27.40	1	27.45	27.10	7.3	32,168	0.02%
2022/09/23	23.2	27.86	15.1	28.00	27.85	8.2	32,220	0.03%
2022/09/22	7.3	27.60	1	28.45	28.45	6.3	32,618	0.02%
2022/09/21	7.2	28.04	0	0.00	28.35	7.2	32,579	0.02%
2022/09/20	32	28.72	7	28.92	28.60	25	32,492	0.08%
2022/09/19	1	29.30	23	29.42	29.30	-22	32,363	-0.07%
2022/09/16	1	29.45	0	0.00	29.35	1	33,347	0.00%
2022/09/15	2	29.50	0	0.00	29.50	2	34,769	0.01%
2022/09/14	4	29.34	1	29.35	29.30	3	35,334	0.01%
2022/09/13	3	29.50	15	29.61	29.80	-12	36,034	-0.03%
2022/09/12	2	29.45	4	29.63	29.70	-2	36,581	-0.01%
2022/09/08	2	29.25	4.5	29.27	29.25	-2.5	37,020	-0.01%
2022/09/07	10.9	28.91	0	0.00	28.75	10.9	36,978	0.03%
2022/09/06	0.1	29.10	4.7	29.17	29.20	-4.6	36,898	-0.01%
2022/09/05	2	28.95	1	28.85	29.00	1	37,080	0.00%
2022/09/02	10	28.65	0.2	28.70	28.55	9.8	37,245	0.03%
2022/09/01	13.2	28.58	0	0.00	28.55	13.2	37,280	0.04%
2022/08/31	1	28.85	4	28.85	28.95	-3	37,205	-0.01%
2022/08/30	9	28.82	0.4	28.88	29.00	8.6	37,157	0.02%
2022/08/29	9.2	28.85	4	28.79	28.80	5.2	37,256	0.01%
2022/08/26	11	29.21	1	29.25	29.25	10	37,425	0.03%
2022/08/25	10.3	29.10	1.1	29.15	29.15	9.2	37,641	0.02%
2022/08/24	1	29.10	5	29.02	29.05	-4	37,952	-0.01%
2022/08/23	1.1	28.86	2	28.85	28.80	-0.9	38,628	0.00%
2022/08/22	6	28.98	5	28.96	29.00	1	38,968	0.00%
2022/08/19	4	29.15	2	29.05	29.20	2	39,180	0.01%
2022/08/18	7	29.06	0	0.00	29.20	7	39,328	0.02%
2022/08/17	0	0.00	6	29.21	29.20	-6	39,403	-0.02%
2022/08/16	1.4	29.13	7	29.12	29.00	-5.6	39,474	-0.01%
2022/08/15	3.2	29.11	1.1	29.25	29.15	2.2	39,619	0.01%
2022/08/12	6.3	28.82	5	28.83	28.75	1.3	39,496	0.00%
2022/08/11	1.1	28.25	5	28.37	28.45	-4	39,794	-0.01%
2022/08/10	0.3	28.05	2	28.00	28.00	-1.7	39,839	0.00%
2022/08/09	0	28.08	0.2	28.15	28.00	-0.2	40,151	0.00%
2022/08/08	3	28.02	0	0.00	27.95	3	40,390	0.01%
2022/08/05	1	28.15	1	28.10	28.30	0	40,506	0.00%
2022/08/04	4.7	27.89	3.7	27.78	27.85	1.1	41,128	0.00%
2022/08/03	3.1	28.09	0	0.00	28.05	3.1	41,320	0.01%
2022/08/02	6.2	28.30	8.3	28.25	28.35	-2.1	41,442	-0.01%
2022/08/01	4.2	28.57	13.4	28.46	28.60	-9.2	41,478	-0.02%
2022/07/29	0.4	27.66	0	0.00	27.70	0.4	41,131	0.00%
2022/07/28	25.2	27.43	0	0.00	27.35	25.2	41,080	0.06%
2022/07/27	14.6	27.67	2	27.60	27.60	12.6	40,652	0.03%
2022/07/26	42.2	27.88	2	28.00	27.85	40.2	40,201	0.10%
2022/07/25	9.9	31.21	16.7	31.06	31.30	-6.7	38,908	-0.02%
2022/07/22	6.1	30.66	8	30.69	30.80	-1.9	37,598	-0.01%
2022/07/21	12.2	30.19	9	30.21	30.50	3.2	37,530	0.01%
2022/07/20	31.1	30.25	30	30.50	30.50	1.1	37,597	0.00%
2022/07/19	7.4	29.98	11.4	30.02	30.25	-4	37,829	-0.01%
2022/07/18	2.2	28.85	1	30.65	30.65	1.2	37,556	0.00%
2022/07/15	5.1	28.91	2	29.00	28.95	3.1	37,284	0.01%
2022/07/14	1.3	28.87	2	28.80	29.25	-0.7	37,327	0.00%
2022/07/13	6.1	29.02	5.1	28.94	29.05	1.1	37,205	0.00%
2022/07/12	6.2	28.85	1	28.90	28.90	5.2	37,380	0.01%
2022/07/11	3.1	29.14	0.1	29.25	29.10	3.1	37,386	0.01%
2022/07/08	8	29.44	0	0.00	29.35	8	37,433	0.02%
2022/07/07	1	29.15	59.1	29.17	29.05	-58.1	37,445	-0.16%
2022/07/06	3.3	29.01	0	0.00	29.00	3.3	37,525	0.01%
2022/07/05	32.2	29.21	0	0.00	29.20	32.2	37,503	0.09%
2022/07/04	3.2	28.61	7	28.69	28.65	-3.9	37,438	-0.01%
2022/07/01	5.2	28.70	21	28.77	28.70	-15.8	37,570	-0.04%
2022/06/30	5.3	28.58	8	28.56	28.45	-2.7	37,595	-0.01%
2022/06/29	8.3	29.09	3.6	29.10	29.10	4.6	37,376	0.01%
2022/06/28	14.6	28.95	7	29.00	29.20	7.6	37,287	0.02%
2022/06/27	15	29.52	16	29.51	29.45	-1	37,947	0.00%
2022/06/24	26.7	28.98	1.1	29.02	29.00	25.6	37,870	0.07%
2022/06/23	70.7	29.94	26	29.51	29.00	44.6	37,318	0.12%
2022/06/22	32.1	31.72	11	31.11	31.00	21.1	36,074	0.06%
2022/06/21	21.5	31.89	0.1	31.90	31.85	21.4	36,046	0.06%
2022/06/20	14.5	32.57	4	32.68	32.15	10.5	35,923	0.03%
2022/06/17	4.6	33.27	7	33.31	33.15	-2.4	36,269	-0.01%
2022/06/16	2	33.80	6.1	34.07	33.55	-4.1	37,274	-0.01%
2022/06/15	12.1	34.01	0	0.00	33.80	12.1	37,870	0.03%
2022/06/14	0.1	33.90	33	33.98	34.00	-32.9	38,213	-0.09%
2022/06/13	3.3	33.98	3.1	33.97	34.00	0.2	38,572	0.00%
2022/06/10	0	34.55	0	0.00	34.50	0	38,856	0.00%
2022/06/09	0	34.60	0	0.00	34.50	0	39,372	0.00%
2022/06/08	0	0.00	1.3	34.73	34.75	-1.3	39,835	0.00%
2022/06/07	14	34.46	1.1	34.50	34.75	12.9	40,450	0.03%
2022/06/06	1.1	34.59	6	34.36	34.65	-5	40,918	-0.01%
2022/06/02	19.7	33.77	5	33.77	33.75	14.7	43,066	0.03%
2022/06/01	14.5	34.25	0	0.00	34.15	14.5	45,450	0.03%
2022/05/31	3.4	34.28	12	34.44	34.65	-8.6	46,099	-0.02%
2022/05/30	7	34.34	0	0.00	34.50	7	46,569	0.02%
2022/05/27	0.2	34.40	2	34.40	34.40	-1.8	48,683	0.00%
2022/05/26	2.1	34.03	4	34.11	34.05	-1.9	51,413	0.00%
2022/05/25	1.1	33.61	4	33.58	33.85	-2.9	51,818	-0.01%
2022/05/24	5	33.74	55.1	33.74	33.55	-50.1	52,381	-0.10%
2022/05/23	8	33.49	4	33.59	33.55	4	52,385	0.01%
2022/05/20	6.1	33.31	3	33.28	33.35	3.1	52,925	0.01%
2022/05/19	30	33.02	7	32.96	32.95	23	54,374	0.04%
2022/05/18	53.3	33.35	3	33.45	33.55	50.3	54,064	0.09%
2022/05/17	35.9	33.19	0	0.00	33.00	35.9	53,964	0.07%
2022/05/16	7.2	33.41	0.1	33.35	33.20	7.1	53,866	0.01%
2022/05/13	10.6	33.37	0.7	33.60	33.35	9.9	53,809	0.02%
2022/05/12	20.1	33.53	12.1	33.52	33.20	8	53,805	0.01%
2022/05/11	7.9	34.37	1	34.30	34.20	6.9	53,590	0.01%
2022/05/10	5.4	34.61	2	34.63	34.60	3.4	54,067	0.01%
2022/05/09	4.7	35.20	28	35.04	35.00	-23.3	54,035	-0.04%
2022/05/06	3.2	35.83	0.3	35.90	35.80	2.9	54,204	0.01%
2022/05/05	8	36.44	3	36.40	36.35	5	54,535	0.01%
2022/05/04	1.3	36.07	2.3	36.13	36.05	-1	54,598	0.00%
2022/05/03	3.1	35.96	11.1	35.79	36.00	-8.1	55,028	-0.01%
2022/04/29	4	36.13	2	36.15	36.10	2	55,166	0.00%
2022/04/28	9.2	36.00	1	36.05	36.05	8.2	55,356	0.01%
2022/04/27	59.4	35.61	3.5	35.61	35.60	55.9	55,156	0.10%
2022/04/26	25.2	36.28	3.3	36.21	36.10	21.9	54,761	0.04%
2022/04/25	34.2	36.81	26	36.77	36.60	8.2	53,900	0.02%
2022/04/22	10	37.80	21	37.65	37.60	-11	52,950	-0.02%
2022/04/21	66.6	38.15	8	38.11	37.80	58.6	52,606	0.11%
2022/04/20	29	38.52	9	38.42	38.30	20	52,794	0.04%
2022/04/19	7	38.63	2	38.65	38.60	5	52,524	0.01%
2022/04/18	27.5	38.69	0.2	38.73	38.50	27.3	52,635	0.05%
2022/04/15	2	39.58	4.3	39.58	39.55	-2.3	52,034	0.00%
2022/04/14	3.1	39.50	6.1	39.51	39.50	-3	51,916	-0.01%
2022/04/13	3	39.48	2.1	39.50	39.50	0.9	51,893	0.00%
2022/04/12	9	39.29	5.4	39.45	39.35	3.6	51,767	0.01%
2022/04/11	4	39.35	4	39.34	39.40	0	51,913	0.00%
2022/04/08	53	38.95	10	39.08	39.20	43	51,975	0.08%
2022/04/07	22.2	39.02	9.1	38.95	38.80	13.1	51,777	0.03%
2022/04/06	7	39.04	9.3	39.14	39.35	-2.3	51,641	0.00%
2022/04/01	6.1	39.10	3	39.07	39.20	3.1	51,380	0.01%
2022/03/31	9.1	38.84	1	38.90	38.95	8.1	51,152	0.02%
2022/03/30	16	38.82	24.8	38.83	38.95	-8.7	51,097	-0.02%
2022/03/29	16	39.54	8.1	39.46	39.40	7.9	50,742	0.02%
2022/03/28	7.1	39.40	14	39.67	40.00	-6.9	51,021	-0.01%
2022/03/25	9.2	40.08	4	40.04	40.00	5.2	51,552	0.01%
2022/03/24	11	39.96	23.3	40.02	40.00	-12.3	52,528	-0.02%
2022/03/23	3	39.77	24	39.83	40.00	-21	54,775	-0.04%
2022/03/22	40.2	39.86	42.1	40.01	39.80	-1.9	54,252	0.00%
2022/03/21	51	39.90	60.5	39.96	39.75	-9.5	53,362	-0.02%
2022/03/18	4	39.05	18.3	39.04	39.05	-14.3	52,118	-0.03%
2022/03/17	26.3	38.74	33.2	38.81	38.85	-6.9	52,028	-0.01%
2022/03/16	12.2	38.65	21.4	38.60	38.55	-9.2	51,788	-0.02%
2022/03/15	10.1	38.63	21.2	38.66	38.70	-11.1	51,350	-0.02%
2022/03/14	8.7	38.80	25.2	38.80	38.80	-16.5	51,489	-0.03%
2022/03/11	4.7	38.51	31.2	38.42	38.45	-26.5	51,578	-0.05%
2022/03/10	17.1	38.15	25.1	38.25	38.30	-8	51,322	-0.02%
2022/03/09	8.7	37.85	10	37.99	37.95	-1.3	51,268	0.00%
2022/03/08	71.6	37.90	30.3	38.10	37.40	41.2	51,327	0.08%
2022/03/07	46.2	38.45	78.7	38.61	39.00	-32.5	49,111	-0.07%
2022/03/04	9.7	38.54	35.2	38.48	38.40	-25.5	47,384	-0.05%
2022/03/03	27.3	38.69	35.1	38.64	38.60	-7.8	46,773	-0.02%
2022/03/02	29.5	38.42	73.2	38.40	38.30	-43.7	46,191	-0.09%
2022/03/01	98.8	38.00	95.1	38.11	37.95	3.7	44,202	0.01%
2022/02/25	39	35.77	19.5	35.60	36.00	19.6	42,061	0.05%
2022/02/24	10.4	35.38	6	35.39	35.25	4.4	42,501	0.01%
2022/02/23	8.3	36.04	5	36.06	36.05	3.3	42,451	0.01%
2022/02/22	15.5	35.98	13.1	36.07	36.15	2.5	43,040	0.01%
2022/02/21	12	36.37	31.6	36.36	36.45	-19.6	42,972	-0.05%
2022/02/18	8	35.51	9	35.61	35.65	-1	41,854	0.00%
2022/02/17	4	35.40	12	35.54	35.55	-8	42,578	-0.02%
2022/02/16	21	35.42	16.1	35.47	35.45	4.9	42,957	0.01%
2022/02/15	4.7	35.32	13	35.30	35.05	-8.3	43,153	-0.02%
2022/02/14	5.1	35.38	14	35.23	35.50	-9	44,071	-0.02%
2022/02/11	3.1	35.71	27.1	35.69	35.70	-24	44,111	-0.05%
2022/02/10	18.3	35.29	14.4	35.27	35.65	3.9	44,572	0.01%
2022/02/09	0.2	34.80	0.1	34.92	34.95	0.1	45,114	0.00%
2022/02/08	3	34.19	1.8	34.43	34.50	1.2	45,278	0.00%
2022/02/07	8	33.84	1	34.20	34.25	7	45,222	0.02%
2022/01/26	15.7	33.67	5.1	33.67	33.65	10.6	44,871	0.02%
2022/01/25	16.4	33.40	5	33.44	33.45	11.4	45,226	0.03%
2022/01/24	12.3	33.46	1	33.30	33.45	11.3	45,308	0.02%
2022/01/21	4.3	33.91	11.1	33.87	33.85	-6.8	45,414	-0.02%
2022/01/20	18	34.19	10.1	34.15	34.15	7.9	45,443	0.02%
2022/01/19	11.2	34.17	0	0.00	34.05	11.2	45,523	0.02%
2022/01/18	5.1	34.80	0.3	34.85	34.60	4.9	45,378	0.01%
2022/01/17	3.1	34.85	1.1	34.90	35.00	2	45,320	0.00%
2022/01/14	2.6	34.91	0	0.00	35.20	2.6	45,763	0.01%
2022/01/13	3	35.42	47.1	35.40	35.50	-44.1	45,982	-0.10%
2022/01/12	10.1	34.70	19	34.81	34.85	-9	45,897	-0.02%
2022/01/11	5.1	34.77	0	0.00	34.55	5.1	46,055	0.01%
2022/01/10	3	34.73	1	34.85	34.90	2	46,223	0.00%
2022/01/07	14.1	34.84	17	34.66	34.80	-3	46,604	-0.01%
2022/01/06	11.1	34.76	3	34.73	34.80	8.1	46,923	0.02%
2022/01/05	13.1	34.69	15	34.81	34.85	-1.9	48,035	0.00%
2022/01/04	14.1	34.70	3.1	34.40	34.45	11	48,871	0.02%
2022/01/03	9.1	35.00	3	35.30	35.00	6.1	50,850	0.01%
2021/12/30	2.5	35.30	3	35.32	35.35	-0.5	52,763	0.00%
2021/12/29	13.1	35.20	7	35.22	35.25	6.1	53,518	0.01%
2021/12/28	6	35.30	24.5	35.29	35.40	-18.5	54,578	-0.03%
2021/12/27	5	35.40	8	35.33	35.25	-3	56,025	-0.01%
2021/12/24	9.2	35.57	12	35.55	35.55	-2.8	57,136	0.00%
2021/12/23	23.4	35.26	10.5	35.36	35.50	13	58,005	0.02%
2021/12/22	6.4	35.64	40	35.66	35.65	-33.6	58,667	-0.06%
2021/12/21	44.2	35.57	35	34.98	35.70	9.2	58,881	0.02%
2021/12/20	8.3	35.84	32.5	35.92	35.60	-24.2	58,942	-0.04%
2021/12/17	26.8	35.21	92.7	35.39	35.45	-65.9	59,029	-0.11%
2021/12/16	0.3	34.25	6	34.23	34.35	-5.7	57,916	-0.01%
2021/12/15	0.1	34.15	2.1	34.27	34.25	-2	60,182	0.00%
2021/12/14	7.2	34.25	1.1	34.14	34.10	6.1	62,281	0.01%
2021/12/13	5	34.64	8	34.67	34.60	-3	63,530	0.00%
2021/12/10	10	34.50	2	34.55	34.20	8	64,452	0.01%
2021/12/09	1	34.15	2.5	34.36	34.35	-1.5	66,455	0.00%
2021/12/08	23.2	34.50	13.5	34.38	34.10	9.7	70,615	0.01%
2021/12/07	1	34.10	12.1	34.24	34.35	-11.1	72,968	-0.02%
2021/12/06	2.1	33.80	8	33.98	33.90	-5.9	73,256	-0.01%
2021/12/03	1.3	34.15	2.5	33.99	34.10	-1.2	75,227	0.00%
2021/12/02	11.6	33.29	411.6	33.55	33.90	-400	76,797	-0.52%	大賣/鉅額交易
2021/12/01	1.1	33.06	605	32.95	33.10	-603.9	80,169	-0.75%	大賣/鉅額交易
2021/11/30	316.3	32.67	1.1	32.95	32.55	315.2	80,717	0.39%	大買/鉅額交易
2021/11/29	303.3	32.69	308	32.90	32.90	-4.7	80,965	-0.01%	大買/大賣/
2021/11/26	705.2	33.07	8	33.31	33.05	697.2	82,473	0.85%	大買/鉅額交易
2021/11/25	10.5	33.74	10.3	33.89	33.80	0.2	84,298	0.00%
2021/11/24	16.3	33.64	1,020.3	33.59	33.80	-1,004.1	85,281	-1.18%	大賣/鉅額交易
2021/11/23	605.4	33.15	602.3	33.40	33.10	3.1	85,030	0.00%	大買/大賣/
2021/11/22	216.2	32.36	0.6	32.61	32.60	215.6	85,720	0.25%	大買/鉅額交易
2021/11/19	314.3	32.65	10	32.68	32.60	304.3	85,464	0.36%	大買/鉅額交易
2021/11/18	114.3	33.00	16	33.05	32.95	98.3	85,350	0.12%	大買/
2021/11/17	205.1	33.08	2	33.05	33.05	203.1	85,254	0.24%	大買/鉅額交易
2021/11/16	225.3	33.17	65	33.26	33.15	160.3	85,867	0.19%	大買/鉅額交易
2021/11/15	4.2	33.63	30	33.81	33.65	-25.8	86,885	-0.03%
2021/11/12	16	34.30	21.3	34.17	34.25	-5.3	87,589	-0.01%
2021/11/11	18.5	34.70	23.1	34.40	34.35	-4.6	88,779	-0.01%
2021/11/10	16.7	34.23	3	34.23	34.10	13.7	89,287	0.02%
2021/11/09	39.3	34.64	13.5	34.67	34.50	25.8	90,324	0.03%
2021/11/08	21	34.29	38.4	34.11	34.40	-17.4	91,701	-0.02%
2021/11/05	8.3	33.01	127.5	32.96	33.10	-119.2	92,321	-0.13%	大賣/鉅額交易
2021/11/04	17.5	33.19	10	33.60	33.25	7.5	92,825	0.01%
2021/11/03	3.3	33.41	0	0.00	33.50	3.3	94,533	0.00%
2021/11/02	11.1	33.43	16.4	33.46	33.20	-5.3	94,832	-0.01%
2021/11/01	1.1	33.36	15	33.48	33.40	-13.9	95,030	-0.01%
2021/10/29	16.1	33.56	14	33.56	33.60	2.1	94,890	0.00%
2021/10/28	13.1	33.83	5	33.86	33.70	8.1	95,227	0.01%
2021/10/27	16	33.87	1.1	33.95	33.90	15	96,087	0.02%
2021/10/26	0.2	33.77	14.2	33.65	33.75	-14	97,605	-0.01%
2021/10/25	16	33.15	13.5	33.35	33.30	2.5	98,219	0.00%
2021/10/22	3.1	33.35	2	33.40	33.30	1.1	98,964	0.00%
2021/10/21	4.1	33.86	3.1	33.88	33.90	0.9	99,159	0.00%
2021/10/20	9.4	33.90	9	33.96	33.55	0.4	99,433	0.00%
2021/10/19	4	33.49	1	33.65	33.45	3	99,794	0.00%
2021/10/18	14	33.49	1	33.60	33.65	13	100,584	0.01%
2021/10/15	9.3	33.19	12	33.28	33.20	-2.7	102,281	0.00%
2021/10/14	19.3	32.75	1	32.75	32.75	18.3	103,758	0.02%
2021/10/13	22.5	32.61	4.4	32.66	32.40	18.1	104,658	0.02%
2021/10/12	39.5	33.38	19.3	33.26	33.40	20.1	104,445	0.02%
2021/10/08	76.1	33.70	215.9	33.43	33.20	-139.8	104,600	-0.13%	大賣/鉅額交易
2021/10/07	49.6	34.44	31	34.49	34.50	18.5	103,854	0.02%
2021/10/06	29.4	35.18	32.1	35.28	35.05	-2.7	103,972	0.00%
2021/10/05	18.3	35.07	20.3	34.85	35.60	-2	104,986	0.00%
2021/10/04	37.3	35.20	40.1	35.29	35.00	-2.8	105,213	0.00%
2021/10/01	29.5	35.86	33.3	35.80	35.85	-3.8	105,938	0.00%
2021/09/30	41.6	35.97	133.2	35.81	36.30	-91.6	108,394	-0.08%	大賣/
2021/09/29	85.8	35.27	11	35.29	35.20	74.8	109,385	0.07%
2021/09/28	27	35.73	10	35.84	35.75	17	111,723	0.02%
2021/09/27	109.1	36.13	7.1	36.18	35.95	102	114,020	0.09%	大買/鉅額交易
2021/09/24	43.5	36.12	20	36.21	36.00	23.5	119,606	0.02%
2021/09/23	73.8	36.41	17	36.64	36.15	56.8	128,294	0.04%
2021/09/22	37	36.40	264	36.53	36.30	-227	133,199	-0.17%	大賣/鉅額交易
2021/09/17	55.9	37.90	4.1	38.05	37.80	51.9	135,500	0.04%
2021/09/16	54.3	38.65	15.2	38.60	38.50	39.1	134,743	0.03%
2021/09/15	47.7	39.10	93	39.05	39.25	-45.3	134,636	-0.03%
2021/09/14	136	39.63	34	39.68	39.85	102	135,759	0.08%	大買/鉅額交易
2021/09/13	57	39.98	155.3	39.93	40.05	-98.3	138,433	-0.07%	大賣/
2021/09/10	146.2	39.00	191.1	39.09	39.10	-44.8	136,318	-0.03%	大買/大賣/
2021/09/09	25	37.99	22.3	38.11	38.35	2.7	135,703	0.00%
2021/09/08	95.2	38.43	207.1	37.72	37.60	-111.9	136,635	-0.08%	大賣/鉅額交易
2021/09/07	161.2	38.71	60.3	38.57	38.50	100.9	136,611	0.07%	大買/
2021/09/06	64.8	38.48	172.7	38.66	38.85	-107.8	137,062	-0.08%	大賣/鉅額交易
2021/09/03	40.2	37.56	14.3	37.56	37.45	25.9	135,268	0.02%
2021/09/02	97.3	37.55	38.3	37.23	37.00	59	137,285	0.04%
2021/09/01	26.6	38.05	37.8	38.20	37.75	-11.2	139,749	-0.01%
2021/08/31	48.3	37.43	125.5	37.79	38.15	-77.2	139,313	-0.06%	大賣/
2021/08/30	20.2	37.31	31.3	37.34	37.50	-11.1	139,754	-0.01%
2021/08/27	20	36.58	13.1	36.85	36.90	6.9	140,948	0.00%
2021/08/26	41.2	36.94	22.3	36.73	36.35	19	145,502	0.01%
2021/08/25	16.3	36.01	13	36.03	36.00	3.3	152,066	0.00%
2021/08/24	18.2	35.74	20.3	35.94	36.00	-2.1	154,668	0.00%
2021/08/23	20.3	35.80	7	35.79	35.65	13.3	160,835	0.01%
2021/08/20	28.2	35.07	27.1	35.09	35.10	1.1	166,632	0.00%
2021/08/19	51.8	35.82	23.3	35.87	35.30	28.5	168,766	0.02%
2021/08/18	30	36.26	31	36.62	37.00	-1	169,685	0.00%
2021/08/17	28.2	36.52	31.1	36.53	36.25	-2.9	172,383	0.00%
2021/08/16	30.1	37.95	47.1	37.77	37.65	-17	174,555	-0.01%
2021/08/13	40	37.75	22.2	37.94	37.75	17.9	179,344	0.01%
2021/08/12	26.1	37.91	47.3	37.78	38.00	-21.2	184,844	-0.01%
2021/08/11	31	37.19	37.5	37.29	37.05	-6.5	191,226	0.00%
2021/08/10	22.2	37.04	49.2	36.88	36.80	-27	191,021	-0.01%
2021/08/09	62.1	37.16	52.4	37.19	37.45	9.7	196,274	0.00%
2021/08/06	6.2	35.77	28	35.69	35.85	-21.8	201,547	-0.01%
2021/08/05	15.6	36.15	38	36.03	36.00	-22.4	210,059	-0.01%
2021/08/04	10.1	36.84	4.2	36.76	36.80	5.9	221,136	0.00%
2021/08/03	27.2	36.64	4	36.88	36.90	23.2	233,961	0.01%
2021/08/02	32	37.00	18	37.03	37.25	14	242,971	0.01%
2021/07/30	17.1	36.76	40.3	36.88	36.35	-23.2	246,344	-0.01%
2021/07/29	33	36.30	37.2	36.17	36.30	-4.2	254,452	0.00%
2021/07/28	14	35.12	22	35.30	35.30	-8	260,353	0.00%
2021/07/27	14.1	35.49	11	35.43	35.20	3.1	265,556	0.00%
2021/07/26	24.2	35.84	4.1	35.79	35.80	20.1	270,709	0.01%
2021/07/23	14.1	36.05	16.3	36.01	36.30	-2.2	275,589	0.00%
2021/07/22	18	35.39	17.3	35.59	35.20	0.7	277,422	0.00%
2021/07/21	53.9	35.52	45	35.29	35.10	8.9	279,934	0.00%
2021/07/20	83.8	36.20	61	36.30	36.05	22.8	282,175	0.01%
2021/07/19	350.5	36.77	20	36.34	36.60	330.5	284,829	0.12%	大買/鉅額交易
2021/07/16	18.5	36.39	113.3	36.40	36.35	-94.8	292,244	-0.03%	大賣/
2021/07/15	5.2	36.54	22.6	36.46	37.00	-17.4	295,608	-0.01%
2021/07/14	34.4	35.86	63.4	35.69	35.90	-29.1	301,447	-0.01%
2021/07/13	63.1	36.90	65.8	37.14	36.50	-2.7	306,064	0.00%
2021/07/12	69.8	38.23	92	38.24	37.90	-22.2	309,296	-0.01%
2021/07/09	38.8	37.91	69	38.06	38.05	-30.2	312,461	-0.01%
2021/07/08	96.3	38.40	39.1	38.29	38.75	57.2	318,600	0.02%
2021/07/07	240.8	38.53	56.9	38.70	38.05	183.9	319,559	0.06%	大買/鉅額交易
2021/07/06	126.8	39.94	47.3	39.98	39.70	79.5	318,322	0.02%	大買/
2021/07/05	82.2	40.02	83.9	40.17	39.90	-1.7	317,842	0.00%
2021/07/02	111	39.54	100.1	39.38	38.95	10.9	317,242	0.00%	大買/
2021/07/01	274.4	39.99	256	40.13	39.10	18.5	316,817	0.01%	大買/大賣/
2021/06/30	413.5	39.68	397.4	39.26	39.60	16.1	310,414	0.01%	大買/大賣/
2021/06/29	687.3	37.86	597.3	37.77	37.75	90.1	300,495	0.03%	大買/大賣/
2021/06/28	112.4	37.02	146.9	36.76	37.45	-34.5	294,424	-0.01%	大買/大賣/
2021/06/25	33	36.07	38.2	36.31	35.75	-5.2	290,148	0.00%
2021/06/24	24.7	35.98	30	36.04	35.80	-5.3	289,062	0.00%
2021/06/23	46.1	35.93	63.1	35.74	35.40	-17	287,679	-0.01%
2021/06/22	671.2	35.81	738.6	35.95	36.15	-67.4	285,044	-0.02%	大買/大賣/
2021/06/21	51.7	34.41	265.7	34.89	34.30	-214	280,148	-0.08%	大賣/鉅額交易
2021/06/18	274.1	35.39	490.2	35.71	35.00	-216.1	278,081	-0.08%	大買/大賣/鉅額交易
2021/06/17	264.1	35.46	19	35.70	35.45	245.1	275,908	0.09%	大買/鉅額交易
2021/06/16	57.1	35.93	34	35.98	35.50	23.1	274,433	0.01%
2021/06/15	83.3	35.83	45	35.89	35.85	38.3	272,484	0.01%
2021/06/11	32.1	36.17	42	36.44	36.15	-9.9	270,263	0.00%
2021/06/10	51.8	35.58	70.2	35.52	36.15	-18.4	268,228	-0.01%
2021/06/09	103.2	36.08	296	35.76	36.10	-192.8	265,669	-0.07%	大買/大賣/鉅額交易
2021/06/08	28.9	37.36	24.2	37.38	37.20	4.8	262,412	0.00%
2021/06/07	75.8	37.40	62.1	37.20	37.30	13.7	261,789	0.01%
2021/06/04	83.4	38.48	95.3	38.53	38.05	-11.9	259,522	0.00%
2021/06/03	405.2	38.92	210.4	39.31	38.80	194.8	258,118	0.08%	大買/大賣/鉅額交易
2021/06/02	236	38.92	192.9	38.69	39.50	43.1	253,358	0.02%	大買/大賣/
2021/06/01	68.1	36.92	52.6	36.84	37.35	15.5	245,349	0.01%
2021/05/31	2,257	38.59	4,473.5	37.99	36.95	-2,216.5	243,104	-0.91%	大買/大賣/鉅額交易
2021/05/28	4,766.5	36.53	2,443.6	36.33	36.55	2,322.9	236,893	0.98%	大買/大賣/鉅額交易
2021/05/27	64.3	34.91	78.1	35.10	34.60	-13.8	230,730	-0.01%
2021/05/26	593.5	33.87	563.2	34.26	34.85	30.2	228,257	0.01%	大買/大賣/
2021/05/25	2,672.5	34.95	3,209.2	35.44	34.45	-536.7	225,749	-0.24%	大買/大賣/鉅額交易
2021/05/24	4,110.9	35.41	3,870.5	35.59	35.50	240.4	222,323	0.11%	大買/大賣/鉅額交易
2021/05/21	4,902.6	35.31	4,428	35.56	36.20	474.6	219,566	0.22%	大買/大賣/鉅額交易
2021/05/20	4,827.3	36.41	4,683.1	36.61	35.15	144.2	213,451	0.07%	大買/大賣/鉅額交易
2021/05/19	4,822.3	36.28	5,782.2	36.99	37.80	-959.9	206,899	-0.46%	大買/大賣/鉅額交易
2021/05/18	2,500	33.98	1,582.2	34.27	34.80	917.8	198,585	0.46%	大買/大賣/鉅額交易
2021/05/17	3,739.9	32.40	3,769	32.55	31.65	-29	197,129	-0.01%	大買/大賣/
2021/05/14	3,147.1	35.84	3,215	36.29	34.85	-67.9	190,893	-0.04%	大買/大賣/
2021/05/13	2,572.2	36.34	3,056.9	36.97	36.60	-484.7	183,571	-0.26%	大買/大賣/鉅額交易
2021/05/12	1,813.7	39.10	1,200.4	39.20	38.35	613.2	174,735	0.35%	大買/大賣/鉅額交易
2021/05/11	2,065.6	43.62	2,590.9	44.03	42.00	-525.3	163,160	-0.32%	大買/大賣/鉅額交易
2021/05/10	4,052.2	43.02	3,469.5	43.28	45.00	582.8	150,016	0.39%	大買/大賣/鉅額交易
2021/05/07	204.3	40.62	1,701.8	41.78	41.20	-1,497.5	140,620	-1.06%	大買/大賣/鉅額交易
2021/05/06	1,908.8	41.02	281.1	40.66	41.00	1,627.7	136,391	1.19%	大買/大賣/鉅額交易
2021/05/05	171.7	38.74	223.6	38.56	39.25	-51.9	126,621	-0.04%	大買/大賣/
2021/05/04	95	36.49	206.8	35.88	36.25	-111.8	119,998	-0.09%	大賣/鉅額交易
2021/05/03	122.5	39.74	114.9	39.66	38.55	7.6	114,087	0.01%	大買/大賣/
2021/04/29	1,168.4	39.52	1,291.3	39.77	39.30	-123	108,516	-0.11%	大買/大賣/鉅額交易
2021/04/28	143.4	38.35	122	38.27	38.20	21.4	103,105	0.02%	大買/大賣/
2021/04/27	241.2	39.29	70.3	39.36	39.10	170.9	100,884	0.17%	大買/鉅額交易
2021/04/26	101.2	39.55	90.7	39.47	40.00	10.5	97,370	0.01%	大買/
2021/04/23	2,111.1	38.33	2,090.3	37.68	38.10	20.8	93,376	0.02%	大買/大賣/
2021/04/22	3,147.4	40.73	4,958.2	40.29	38.90	-1,810.8	89,332	-2.03%	大買/大賣/鉅額交易
2021/04/21	168.3	38.46	106.1	38.62	38.50	62.2	80,896	0.08%	大買/大賣/
2021/04/20	2,069	38.57	160	37.93	39.00	1,909	76,893	2.48%	大買/大賣/鉅額交易
2021/04/19	228.7	37.84	152.2	37.83	38.65	76.5	70,469	0.11%	大買/大賣/
2021/04/16	181.8	34.83	151.7	34.97	35.15	30.1	64,352	0.05%	大買/大賣/
2021/04/15	95.3	33.12	38.5	33.13	33.00	56.8	59,455	0.10%
2021/04/14	102	32.52	112.4	32.71	32.95	-10.3	55,086	-0.02%	大買/大賣/
2021/04/13	34.8	30.29	66.2	30.63	30.20	-31.5	48,794	-0.06%
2021/04/12	13.1	29.55	27.5	29.51	29.60	-14.4	48,382	-0.03%
2021/04/09	33.3	27.78	24	27.76	27.95	9.3	46,327	0.02%
2021/04/08	40	27.92	72.5	27.82	28.15	-32.5	44,948	-0.07%
2021/04/07	38	26.68	51	26.62	26.90	-13	42,611	-0.03%
2021/04/06	2	25.90	12	25.93	25.95	-10	40,260	-0.02%
2021/04/01	4.2	25.87	4	25.91	25.80	0.2	40,097	0.00%
2021/03/31	15	25.79	8.6	25.86	25.90	6.4	39,947	0.02%
2021/03/30	6.1	25.58	5	25.64	25.80	1.1	39,585	0.00%
2021/03/29	5	25.20	13	25.45	25.55	-8	39,402	-0.02%
2021/03/26	0.8	25.05	1.3	25.05	25.05	-0.5	40,826	0.00%
2021/03/25	10.3	25.05	0.2	25.00	25.00	10.1	41,695	0.02%
2021/03/24	21.5	24.95	0	25.00	25.00	21.5	42,013	0.05%
2021/03/23	9.2	25.09	0	0.00	25.10	9.2	42,212	0.02%
2021/03/22	0.5	25.00	28	25.10	25.15	-27.5	42,480	-0.06%
2021/03/19	5	25.09	6.5	25.07	25.10	-1.5	43,158	0.00%
2021/03/18	11	25.53	14	25.60	25.45	-3	44,172	-0.01%
2021/03/17	4	25.54	4	25.63	25.65	0	44,468	0.00%
2021/03/16	2.1	25.43	10	25.52	25.50	-7.9	44,736	-0.02%
2021/03/15	2	25.60	1	25.70	25.65	1	44,645	0.00%
2021/03/12	2	25.75	1	25.85	25.90	1	44,668	0.00%
2021/03/11	7	25.84	12.2	25.75	25.80	-5.2	44,666	-0.01%
2021/03/10	23.4	25.73	3	25.78	25.75	20.4	44,358	0.05%
2021/03/09	14.1	25.73	35	25.55	25.70	-20.9	43,890	-0.05%
2021/03/08	0	0.00	4	25.19	25.10	-4	42,839	-0.01%
2021/03/05	1	24.90	11	24.96	24.95	-10	42,590	-0.02%
2021/03/04	19.1	25.05	7	25.09	25.00	12.1	43,371	0.03%
2021/03/03	8	24.90	2	24.83	25.05	6	43,077	0.01%
2021/03/02	2.1	24.84	5	24.94	24.65	-2.9	42,658	-0.01%
2021/02/26	11	24.88	9	24.94	24.75	2	43,040	0.00%
2021/02/25	15	25.13	13.1	25.19	25.30	1.9	42,516	0.00%
2021/02/24	18.2	25.10	11.1	25.33	25.05	7.1	42,546	0.02%
2021/02/23	12.7	25.20	17.9	25.12	25.30	-5.2	42,107	-0.01%
2021/02/22	11	24.51	3.5	24.69	24.45	7.5	41,215	0.02%
2021/02/19	7	24.42	1	24.40	24.60	6	41,145	0.01%
2021/02/18	6	24.41	3.6	24.49	24.40	2.4	41,183	0.01%
2021/02/17	4	23.96	13.9	23.95	24.00	-9.9	41,006	-0.02%
2021/02/05	1	23.35	0	0.00	23.40	1	40,664	0.00%
2021/02/04	2.1	23.28	1	23.45	23.20	1.1	40,971	0.00%
2021/02/03	5	23.64	0.1	23.60	23.65	4.9	41,657	0.01%
2021/02/02	3.8	23.63	10.2	23.70	23.80	-6.4	41,591	-0.02%
2021/02/01	0	0.00	8	23.24	23.20	-8	41,378	-0.02%
2021/01/29	2.2	23.14	15.1	23.11	22.95	-12.9	41,230	-0.03%
2021/01/28	0.1	23.30	1	23.30	23.30	-0.9	40,840	0.00%
2021/01/27	9.5	23.66	1	23.65	23.55	8.5	40,381	0.02%
2021/01/26	7	23.67	1	23.75	23.70	6	40,242	0.01%
2021/01/25	1	23.55	4	23.90	23.95	-3	40,005	-0.01%
2021/01/22	1.1	23.53	16	23.47	23.65	-14.9	39,966	-0.04%
2021/01/21	2.5	23.75	12.1	23.72	23.60	-9.6	39,764	-0.02%
2021/01/20	39.3	23.70	14.2	23.63	23.45	25.1	39,561	0.06%
2021/01/19	4	24.31	0	0.00	24.30	4	38,843	0.01%
2021/01/18	4.3	24.23	11.5	24.29	24.25	-7.2	38,668	-0.02%
2021/01/15	14.1	25.03	108	24.94	24.90	-93.9	38,199	-0.25%	大賣/
2021/01/14	9	25.34	15.1	25.41	25.30	-6.1	37,612	-0.02%
2021/01/13	7	25.28	15.7	25.38	25.55	-8.7	37,317	-0.02%
2021/01/12	23.1	25.31	9	25.23	25.30	14.1	36,889	0.04%
2021/01/11	12	25.77	0	0.00	25.90	12	36,320	0.03%
2021/01/08	17.2	26.00	3	25.95	26.00	14.2	35,953	0.04%
2021/01/07	28.1	25.60	11	25.60	25.70	17.1	35,217	0.05%
2021/01/06	94.1	26.24	26.1	25.97	25.50	68	34,533	0.20%
2021/01/05	82.1	25.99	35.2	25.73	26.00	46.8	32,980	0.14%
2021/01/04	5	24.95	13	25.00	24.95	-8	30,159	-0.03%
2020/12/31	3	24.75	4.1	24.75	24.75	-1.1	29,624	0.00%
2020/12/30	13	24.94	11	24.94	25.00	2	29,359	0.01%
2020/12/29	10	24.59	37	24.66	24.65	-27	28,602	-0.09%
2020/12/28	10	24.24	7.8	24.16	24.30	2.2	28,170	0.01%
2020/12/25	15	24.18	1	24.10	24.20	14	28,056	0.05%
2020/12/24	8	24.30	0	0.00	24.35	8	27,781	0.03%
2020/12/23	8	24.21	13	24.21	24.40	-5	27,454	-0.02%
2020/12/22	26.6	25.16	1	24.50	24.50	25.6	27,142	0.09%
2020/12/21	4	24.86	12.1	24.56	24.95	-8.1	25,565	-0.03%
2020/12/18	2	24.18	51	24.25	24.45	-49	24,615	-0.20%
2020/12/17	6	24.31	5	24.29	24.40	1	24,236	0.00%
2020/12/16	12	24.42	3	24.62	24.40	9	23,865	0.04%
2020/12/15	6	24.55	12	25.08	24.35	-6	23,610	-0.03%
2020/12/14	6	24.78	8.2	24.62	24.65	-2.2	22,740	-0.01%
2020/12/11	2	23.90	3	24.10	23.95	-1	21,317	0.00%
2020/12/10	5	23.67	41	23.68	23.65	-36	20,885	-0.17%
2020/12/09	4	23.34	19.3	23.45	23.35	-15.3	20,218	-0.08%
2020/12/08	3	23.25	2	23.28	23.35	1	20,030	0.00%
2020/12/07	50	23.55	1.5	23.35	23.45	48.5	19,847	0.24%
2020/12/03	1.7	23.23	1.3	23.28	23.30	0.3	19,406	0.00%
2020/12/02	1	23.25	8	23.19	23.30	-7	20,404	-0.03%
2020/12/01	4	22.85	6	23.00	23.10	-2	20,162	-0.01%
2020/11/30	2	23.55	8	23.36	22.80	-6	19,995	-0.03%
2020/11/27	0	0.00	11	23.24	23.15	-11	18,928	-0.06%
2020/11/26	0	0.00	6.9	23.12	23.10	-6.9	18,492	-0.04%
2020/11/25	3	23.03	16	23.00	23.05	-13	18,399	-0.07%
2020/11/24	2	22.70	3	22.77	22.65	-1	17,746	-0.01%
2020/11/23	0	0.00	9	22.34	22.65	-9	17,443	-0.05%
2020/11/20	0	0.00	131	22.00	22.00	-131	17,026	-0.77%	大賣/鉅額交易
2020/11/19	2	21.90	60	22.00	22.00	-58	16,859	-0.34%
2020/11/18	0	0.00	42	22.00	22.00	-42	16,600	-0.25%
2020/11/17	5	21.84	48	21.85	21.95	-43	16,340	-0.26%
2020/11/16	2	21.55	11	21.65	21.60	-9	16,113	-0.06%
2020/11/13	43	21.50	4	21.59	21.60	39	15,839	0.25%
2020/11/12	5.1	21.55	39	21.52	21.60	-33.9	15,773	-0.21%
2020/11/11	4	21.00	14	21.16	21.75	-10	15,491	-0.06%
2020/11/10	0	0.00	5	20.75	20.80	-5	14,594	-0.03%
2020/11/09	3	20.65	3	20.70	20.70	0	14,417	0.00%
2020/11/06	2	20.65	0	0.00	20.70	2	14,319	0.01%
2020/11/05	1	20.65	2	20.60	20.70	-1	14,392	-0.01%
2020/11/04	0	0.00	2	20.60	20.65	-2	14,371	-0.01%
2020/11/03	0	0.00	2	20.58	20.60	-2	14,480	-0.01%
2020/11/02	0	0.00	1	20.50	20.50	-1	14,542	-0.01%
2020/10/30	8	20.24	5	20.27	20.30	3	14,557	0.02%
2020/10/29	9	20.39	3	20.50	20.40	6	14,346	0.04%
2020/10/28	1	20.70	0	0.00	20.55	1	14,304	0.01%
2020/10/27	8	20.65	0	0.00	20.70	8	14,307	0.06%
2020/10/22	0	0.00	2	20.63	20.55	-2	14,417	-0.01%
2020/10/21	4.3	20.69	0	0.00	20.55	4.3	14,492	0.03%
2020/10/19	0	0.00	1	20.65	20.60	-1	14,631	-0.01%
2020/10/16	3	20.50	2	20.58	20.45	1	14,737	0.01%
2020/10/15	1	20.40	0	0.00	20.40	1	15,031	0.01%
2020/10/14	2	20.65	0	0.00	20.70	2	14,967	0.01%
2020/10/12	1	20.50	0	0.00	20.50	1	14,960	0.01%
2020/10/08	1	20.70	0	0.00	20.65	1	14,975	0.01%
2020/10/06	5	20.62	4	20.70	20.75	1	15,080	0.01%
2020/10/05	0	0.00	20	20.70	20.60	-20	15,039	-0.13%
2020/09/30	0	0.00	1	20.65	20.45	-1	15,236	-0.01%
2020/09/29	0	0.00	1	20.65	20.60	-1	15,211	-0.01%
2020/09/28	1	20.35	11	20.35	20.45	-10	15,115	-0.07%
2020/09/25	2	20.08	4	20.09	20.15	-2	15,243	-0.01%
2020/09/24	15	20.13	4	20.05	20.00	11	15,222	0.07%
2020/09/23	0	20.55	0	0.00	20.55	0	14,914	0.00%
2020/09/22	1	20.70	0	0.00	20.60	1	14,860	0.01%
2020/09/18	1	20.95	0	0.00	20.70	1	14,911	0.01%
2020/09/17	0	0.00	10	20.90	20.90	-10	14,746	-0.07%
2020/09/16	0	20.90	0	0.00	21.00	0	14,739	0.00%
2020/09/15	0	0.00	7	20.96	20.95	-7	14,724	-0.05%
2020/09/14	1	20.95	2	20.90	20.95	-1	14,964	-0.01%
2020/09/11	1	20.90	5	20.90	20.95	-4	15,043	-0.03%
2020/09/09	0	0.00	16	20.90	21.00	-16	15,017	-0.11%
2020/09/08	0	0.00	7	20.91	20.90	-7	15,019	-0.05%
2020/09/07	8.3	20.83	16	20.60	21.00	-7.7	14,899	-0.05%
2020/09/04	1	20.05	3	20.05	20.00	-2	13,899	-0.01%
2020/09/02	6.1	20.00	0	0.00	20.10	6.1	14,179	0.04%
2020/09/01	0	20.00	4	20.00	20.00	-4	14,396	-0.03%
2020/08/27	3	20.05	1	20.00	20.05	2	14,984	0.01%
2020/08/26	1	20.05	0	0.00	20.10	1	15,259	0.01%
2020/08/25	0	0.00	16	20.09	20.00	-16	15,411	-0.10%
2020/08/21	0	0.00	5	20.00	20.00	-5	16,099	-0.03%
2020/08/20	8	19.96	10	19.85	19.80	-2	16,117	-0.01%
2020/08/19	1	20.30	1	20.40	20.25	0	16,064	0.00%
2020/08/18	2	20.45	1	20.40	20.50	1	16,055	0.01%
2020/08/17	3	20.30	1	20.35	20.40	2	16,161	0.01%
2020/08/14	1.2	20.20	2	20.20	20.20	-0.8	16,160	0.00%
2020/08/13	1	20.20	1	20.15	20.20	0	16,192	0.00%
2020/08/11	1	20.20	2	20.25	20.20	-1	16,326	-0.01%
2020/08/10	0	0.00	11	20.03	20.10	-11	16,247	-0.07%
2020/08/07	25	19.86	6.7	19.98	19.95	18.3	16,363	0.11%
2020/08/06	1	20.00	3	20.02	20.10	-2	16,366	-0.01%
2020/08/05	11	19.95	6	19.96	20.00	5	16,394	0.03%
2020/08/04	1	19.75	1	19.80	19.85	0	16,526	0.00%
2020/08/03	5	19.70	5	19.65	19.60	0	16,629	0.00%
2020/07/31	1	19.90	27	19.85	19.80	-26	16,624	-0.16%
2020/07/30	5	19.87	3	19.88	19.90	2	16,671	0.01%
2020/07/29	23	19.95	0	0.00	19.90	23	16,721	0.14%
2020/07/27	11	20.04	11	20.00	20.00	0	17,336	0.00%
2020/07/24	8	20.29	0	0.00	20.15	8	17,451	0.05%
2020/07/23	10	20.60	1	20.65	20.70	9	17,324	0.05%
2020/07/22	33	20.67	0	0.00	20.70	33	17,399	0.19%
2020/07/21	3.2	20.68	1	20.70	20.60	2.2	17,273	0.01%
2020/07/20	0	0.00	3	20.80	20.80	-3	17,064	-0.02%
2020/07/17	3	20.85	0	0.00	20.90	3	17,222	0.02%
2020/07/15	0.2	20.75	6	20.81	20.90	-5.8	17,527	-0.03%
2020/07/14	8	20.66	6	20.65	20.60	2	17,597	0.01%
2020/07/13	1	20.75	24	20.75	20.70	-23	17,830	-0.13%
2020/07/10	72	20.70	23	20.72	20.70	49	18,001	0.27%
2020/07/09	17	20.88	3	20.98	20.85	14	18,053	0.08%
2020/07/08	1	20.75	1	20.80	20.85	0	17,838	0.00%
2020/07/06	1	20.90	4	20.88	21.00	-3	17,801	-0.02%
2020/07/03	7	20.69	2	20.73	20.75	5	17,842	0.03%
2020/07/02	13	20.56	1	20.65	20.55	12	17,945	0.07%
2020/07/01	6	20.61	6	20.65	20.60	0	18,191	0.00%
2020/06/30	0	20.65	2	20.60	20.70	-2	18,402	-0.01%
2020/06/29	10	20.52	0	0.00	20.55	10	18,530	0.05%
2020/06/24	5	20.80	2	20.85	20.85	3	18,641	0.02%
2020/06/23	13	20.52	3	20.75	20.75	10	18,762	0.05%
2020/06/22	4	20.54	0	20.55	20.55	4	18,823	0.02%
2020/06/19	12	20.73	1	20.75	20.50	11	19,009	0.06%
2020/06/18	6	20.55	0	0.00	20.55	6	18,922	0.03%
2020/06/17	0	0.00	40	20.65	20.95	-40	18,994	-0.21%
2020/06/16	1.5	20.80	1	20.85	20.80	0.5	19,673	0.00%
2020/06/15	5	20.44	1	20.50	20.35	4	20,298	0.02%
2020/06/12	5	20.51	1	20.40	20.65	4	20,543	0.02%
2020/06/11	15	20.99	25.6	20.85	20.90	-10.6	21,033	-0.05%
2020/06/10	27	21.15	0	0.00	21.20	27	21,215	0.13%
2020/06/09	6	21.28	2	21.30	21.30	4	22,105	0.02%
2020/06/08	8	21.06	2	21.10	21.20	6	22,332	0.03%
2020/06/05	1	20.95	2	20.95	21.00	-1	22,282	0.00%
2020/06/04	7	20.98	0	0.00	20.95	7	22,261	0.03%
2020/06/03	20	20.72	3	20.87	20.90	17	22,329	0.08%
2020/06/02	1	20.25	0	0.00	20.40	1	22,070	0.00%
2020/06/01	0.2	20.00	153.9	20.00	20.10	-153.8	21,824	-0.70%	大賣/鉅額交易
2020/05/28	1	19.90	2	19.93	19.95	-1	21,275	0.00%
2020/05/27	4	19.84	0	0.00	19.90	4	21,237	0.02%
2020/05/26	1	19.85	8	19.83	19.90	-7	21,309	-0.03%
2020/05/25	20	19.68	0	0.00	19.65	20	21,322	0.09%
2020/05/22	7	19.61	0	0.00	19.60	7	21,395	0.03%
2020/05/21	0	0.00	10	19.90	19.90	-10	21,351	-0.05%
2020/05/20	2	19.83	3	19.88	19.90	-1	21,238	0.00%
2020/05/19	1	19.70	0	0.00	19.80	1	21,158	0.00%
2020/05/18	6	19.63	4	19.69	19.65	2	21,021	0.01%
2020/05/15	5.2	19.62	0	0.00	19.55	5.2	20,988	0.02%
2020/05/14	54	19.55	0	0.00	19.55	54	20,929	0.26%
2020/05/13	42	19.55	49	19.73	19.85	-7	20,773	-0.03%
2020/05/12	62	19.64	0	0.00	19.60	62	20,666	0.30%
2020/05/11	8.9	19.89	5	19.80	19.85	3.9	20,479	0.02%
2020/05/08	8	19.71	3	19.75	19.65	5	20,276	0.02%
2020/05/07	3	19.60	0	0.00	19.55	3	20,222	0.01%
2020/05/06	5	19.54	1	19.60	19.55	4	20,121	0.02%
2020/05/05	2	19.73	5	19.81	19.80	-3	20,058	-0.01%
2020/05/04	5	19.44	9.9	19.60	19.55	-4.9	19,987	-0.02%
2020/04/30	6	19.93	32	19.99	20.00	-26	19,779	-0.13%
2020/04/29	1	19.80	5	19.75	19.85	-4	19,476	-0.02%
2020/04/28	1	19.50	0	0.00	19.55	1	19,392	0.01%
2020/04/27	2	19.55	0	0.00	19.50	2	19,817	0.01%
2020/04/24	13	19.15	0	0.00	19.15	13	19,611	0.07%
2020/04/23	4	19.15	0	0.00	19.15	4	19,559	0.02%
2020/04/22	1	19.00	1	19.00	19.15	0	19,431	0.00%
2020/04/21	24	19.38	3	19.15	19.10	21	19,302	0.11%
2020/04/20	0	0.00	3	19.60	19.60	-3	19,026	-0.02%
2020/04/17	2	19.78	17	19.86	19.75	-15	18,952	-0.08%
2020/04/16	13	19.68	4	19.70	19.75	9	18,742	0.05%
2020/04/15	4	19.91	51	20.00	20.00	-47	18,458	-0.25%
2020/04/14	10	19.63	2	19.73	19.75	8	18,220	0.04%
2020/04/13	3	19.57	0	0.00	19.55	3	18,059	0.02%
2020/04/10	6	19.65	21	19.65	19.70	-15	18,024	-0.08%
2020/04/09	14	19.55	3	19.57	19.50	11	18,018	0.06%
2020/04/07	4	19.41	1	19.35	19.30	3	17,812	0.02%
2020/04/06	0	0.00	1	19.25	19.25	-1	17,823	-0.01%
2020/04/01	9	18.87	1	18.90	18.80	8	17,534	0.05%
2020/03/31	8	19.01	0	0.00	18.95	8	17,223	0.05%
2020/03/27	48	19.47	1	19.45	19.40	47	16,707	0.28%
2020/03/26	3	19.50	8	19.51	19.55	-5	16,530	-0.03%
2020/03/25	1	19.40	5	19.45	19.40	-4	16,647	-0.02%
2020/03/24	1	19.35	65	19.37	19.05	-64	16,370	-0.39%
2020/03/23	56	18.85	0	0.00	18.90	56	16,187	0.35%
2020/03/20	27	19.27	47	19.47	19.80	-20	16,059	-0.12%
2020/03/19	27	18.68	18	18.54	18.60	9	15,358	0.06%
2020/03/18	13	19.32	0	0.00	19.30	13	14,776	0.09%
2020/03/17	14	19.53	10	19.63	19.50	4	14,449	0.03%
2020/03/16	3	20.12	0	0.00	20.00	3	13,826	0.02%
2020/03/13	4	19.83	0	0.00	20.20	4	13,439	0.03%
2020/03/12	10.1	21.67	0	0.00	21.40	10.1	12,375	0.08%
2020/03/11	14	22.21	0	0.00	22.35	14	11,961	0.12%
2020/03/10	1	22.30	0	0.00	22.35	1	11,725	0.01%
2020/03/09	24	22.51	0	0.00	22.40	24	11,569	0.21%
2020/03/06	42	22.85	0	0.00	22.90	42	11,174	0.38%
2020/03/05	1	23.20	0	0.00	23.30	1	11,009	0.01%
2020/03/04	0	0.00	40	23.20	23.20	-40	11,010	-0.36%
2020/03/03	4	22.93	0	0.00	23.00	4	10,953	0.04%
2020/03/02	4	22.86	0	0.00	22.90	4	10,887	0.04%
2020/02/27	10	22.85	0	0.00	23.00	10	11,221	0.09%
2020/02/26	6	22.89	0	0.00	22.85	6	11,114	0.05%
2020/02/25	23	22.95	0	0.00	22.95	23	10,903	0.21%
2020/02/24	57	23.07	0	0.00	23.00	57	10,874	0.52%
2020/02/21	61	23.22	0	0.00	23.20	61	10,749	0.57%
2020/02/20	5	23.33	0	0.00	23.30	5	10,707	0.05%
2020/02/19	3	23.48	55	23.50	23.50	-52	10,671	-0.49%
2020/02/18	51	23.27	0	0.00	23.45	51	10,670	0.48%
2020/02/17	8	23.35	0	0.00	23.35	8	10,690	0.07%
2020/02/14	2	23.35	0	0.00	23.45	2	10,802	0.02%
2020/02/11	0	0.00	11	23.50	23.45	-11	10,841	-0.10%
2020/02/10	10	23.20	10	23.35	23.45	0	10,871	0.00%
2020/02/06	1	23.25	1	23.50	23.35	0	10,952	0.00%
2020/02/05	1	23.30	8	23.31	23.25	-7	10,959	-0.06%
2020/02/04	5	23.40	16	23.29	23.20	-11	10,965	-0.10%
2020/02/03	20	22.99	0	0.00	23.00	20	10,969	0.18%
2020/01/31	3	23.20	1	23.20	23.10	2	10,846	0.02%
2020/01/30	21	23.32	0	0.00	23.00	21	10,692	0.20%
2020/01/20	4	24.00	10	24.05	24.05	-6	10,165	-0.06%
2020/01/17	0	23.95	8	23.95	24.05	-8	10,170	-0.08%
2020/01/16	2	24.00	1	24.00	24.00	1	10,237	0.01%
2020/01/15	1	24.00	0	0.00	24.05	1	10,355	0.01%
2020/01/14	2	24.05	0	0.00	24.05	2	10,383	0.02%
2020/01/13	0	0.00	2	23.93	24.00	-2	10,408	-0.02%
2020/01/06	0	0.00	6	23.95	23.80	-6	10,546	-0.06%
2019/12/31	1	24.00	0	0.00	23.90	1	10,506	0.01%
2019/12/30	0	0.00	1	24.00	24.00	-1	10,464	-0.01%
2019/12/27	0	23.80	25	23.95	23.95	-25	10,431	-0.24%
2019/12/26	2	23.80	2	23.85	23.90	0	10,447	0.00%
2019/12/24	10	23.90	0	0.00	23.85	10	10,812	0.09%
2019/12/20	3	23.70	0	0.00	23.65	3	10,904	0.03%
2019/12/18	0	0.00	1	23.80	23.90	-1	10,752	-0.01%
2019/12/16	2	23.65	0	0.00	23.50	2	10,728	0.02%
2019/12/12	5	23.50	3	23.53	23.45	2	10,737	0.02%
2019/12/09	2	23.40	0	0.00	23.40	2	10,814	0.02%
2019/12/06	11	23.39	0	0.00	23.40	11	10,905	0.10%
2019/12/04	0	0.00	1	23.60	23.60	-1	10,920	-0.01%
2019/11/29	1	23.40	0	0.00	23.40	1	11,182	0.01%
2019/11/27	1	23.60	0	0.00	23.65	1	11,239	0.01%
2019/11/26	0	0.00	1	23.65	23.55	-1	11,346	-0.01%
2019/11/25	0	0.00	1	23.45	23.45	-1	10,939	-0.01%
2019/11/18	0	0.00	1	23.30	23.45	-1	11,723	-0.01%
2019/11/15	2	23.30	33	23.50	23.20	-31	11,831	-0.26%
2019/11/14	2	23.23	0	0.00	23.20	2	11,932	0.02%
2019/11/13	2	23.45	0	0.00	23.35	2	12,086	0.02%
2019/11/08	1	23.70	4	23.75	23.80	-3	12,219	-0.02%
2019/11/07	5	23.67	0	0.00	23.75	5	12,289	0.04%
2019/11/06	1	23.65	0	0.00	23.65	1	12,316	0.01%
2019/11/05	0	0.00	2	23.80	23.80	-2	12,484	-0.02%
2019/11/04	0	0.00	2	23.55	23.60	-2	12,458	-0.02%
2019/10/30	1	23.35	1	23.50	23.50	0	12,806	0.00%
2019/10/24	0	0.00	4	23.45	23.50	-4	12,894	-0.03%
2019/10/21	0	0.00	3	23.25	23.30	-3	13,338	-0.02%
2019/10/17	0	0.00	14	23.20	23.25	-14	13,417	-0.10%
2019/10/09	1	22.95	1	23.00	22.90	0	13,266	0.00%
2019/10/07	10	22.85	0	0.00	22.95	10	13,179	0.08%
2019/10/03	3	22.88	0	0.00	22.85	3	13,123	0.02%
2019/09/27	4	23.04	0	0.00	23.00	4	12,707	0.03%
2019/09/25	4	23.05	0	0.00	23.10	4	12,697	0.03%
2019/09/24	10	23.10	0	0.00	23.20	10	12,609	0.08%
2019/09/20	1	23.20	0	0.00	23.45	1	12,765	0.01%
2019/09/10	1	23.30	0	0.00	23.35	1	12,971	0.01%
2019/09/05	1	23.10	0	0.00	23.15	1	13,021	0.01%
2019/09/03	1	23.10	0	0.00	23.00	1	12,843	0.01%
2019/09/02	2	23.05	9.2	23.10	23.20	-7.2	12,828	-0.06%
2019/08/28	1	22.85	0	0.00	23.10	1	12,854	0.01%
2019/08/27	1	22.85	0	0.00	22.85	1	12,773	0.01%
2019/08/26	0	0.00	1	23.00	22.95	-1	12,402	-0.01%
2019/08/23	2	23.03	0	0.00	23.15	2	12,373	0.02%
2019/08/22	2	23.05	0	0.00	23.15	2	12,445	0.02%
2019/08/20	1	23.05	0	0.00	23.05	1	13,989	0.01%
2019/08/15	1	23.20	0	0.00	23.05	1	13,779	0.01%
2019/08/14	4	23.20	0	0.00	23.20	4	13,920	0.03%
2019/08/08	1	23.50	0	0.00	23.40	1	14,175	0.01%
2019/08/07	4	23.40	0	0.00	23.30	4	14,400	0.03%
2019/08/02	6	23.55	0	0.00	23.65	6	14,594	0.04%
2019/07/30	10	24.05	0	0.00	24.10	10	14,440	0.07%