中鋼 (2002)-合庫-台南券商分點個股進出

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

中鋼

(2002)

可現股當沖

股價
24.55
漲跌
--
漲幅
0.00%
成交量
14,536張
產業
上市鋼鐵類股
3547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－合庫-台南券商分點個股進出

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

合庫-台南券商分點個股進出
合庫-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	24.55	1	24.65	24.55	0	22,361	0.00%
2024/04/25	3	24.52	0	0.00	24.55	3	22,522	0.01%
2024/04/24	1	24.75	2	24.85	24.75	-1	22,584	0.00%
2024/04/23	54	24.76	1	25.05	24.85	53	22,958	0.23%
2024/04/22	7	24.66	47	24.65	24.70	-40	23,079	-0.17%
2024/04/19	11	24.46	11	24.49	24.45	0	22,843	0.00%
2024/04/18	14	24.70	104	24.66	24.80	-90	22,443	-0.40%	大賣/
2024/04/17	10.8	24.40	1	24.45	24.45	9.8	22,124	0.04%
2024/04/16	17.3	24.32	6	24.25	24.25	11.3	21,924	0.05%
2024/04/15	19	24.66	3	24.78	24.55	16	21,955	0.07%
2024/04/12	40	24.90	0	0.00	24.85	40	21,603	0.19%
2024/04/11	10.5	25.39	0	0.00	25.30	10.5	21,411	0.05%
2024/04/10	147.2	25.68	49	25.76	25.60	98.2	21,174	0.46%	大買/
2024/04/09	28.1	25.86	75	25.90	26.05	-46.9	20,756	-0.23%
2024/04/08	6	24.78	12.2	24.92	25.00	-6.2	19,149	-0.03%
2024/04/03	71.1	24.43	9.7	24.67	24.65	61.4	18,646	0.33%
2024/04/02	2	24.20	27	24.20	24.30	-25	18,076	-0.14%
2024/04/01	1	23.95	6	23.90	24.00	-5	18,022	-0.03%
2024/03/29	0.2	23.90	6	23.94	23.90	-5.8	18,075	-0.03%
2024/03/28	5	23.86	0	0.00	23.80	5	18,183	0.03%
2024/03/27	3	23.92	1	23.95	23.90	2	18,448	0.01%
2024/03/26	16	23.89	0	0.00	24.00	16	18,659	0.09%
2024/03/25	4	23.84	0	0.00	23.85	4	19,003	0.02%
2024/03/22	10	23.83	2	24.00	23.95	8	19,488	0.04%
2024/03/21	11	23.65	1.6	23.85	23.85	9.4	20,422	0.05%
2024/03/20	19	23.56	9	23.55	23.50	10	21,978	0.05%
2024/03/19	9.1	23.66	0	0.00	23.65	9.1	22,295	0.04%
2024/03/18	31	23.67	11	23.70	23.70	20	22,698	0.09%
2024/03/15	12	23.93	1	24.00	23.85	11	22,887	0.05%
2024/03/14	5.1	24.04	15	23.86	24.05	-9.9	23,135	-0.04%
2024/03/13	63	23.87	52.4	23.90	23.95	10.6	23,130	0.05%
2024/03/12	22	24.15	36.3	24.10	24.15	-14.3	22,921	-0.06%
2024/03/11	28	24.03	33	24.06	24.05	-5	23,083	-0.02%
2024/03/08	37	23.98	13.4	24.00	24.10	23.6	23,355	0.10%
2024/03/07	34.5	23.93	44	23.95	23.95	-9.5	23,599	-0.04%
2024/03/06	20	24.06	4.3	24.09	24.05	15.7	24,137	0.07%
2024/03/05	34	24.09	1.3	24.12	24.05	32.7	25,743	0.13%
2024/03/04	37	24.14	15	24.15	24.20	22	26,527	0.08%
2024/03/01	48	24.37	20	24.43	24.45	28	27,266	0.10%
2024/02/29	48	24.60	2	24.60	24.60	46	27,983	0.16%
2024/02/27	16	24.66	0	0.00	24.65	16	28,695	0.06%
2024/02/26	47	24.90	0	0.00	24.90	47	29,191	0.16%
2024/02/23	4.8	25.10	0	0.00	25.00	4.8	29,768	0.02%
2024/02/22	5	25.23	0	0.00	25.15	5	30,494	0.02%
2024/02/21	2	25.18	0	0.00	25.25	2	30,630	0.01%
2024/02/20	1	25.25	44	25.30	25.30	-43	30,797	-0.14%
2024/02/19	2	25.20	6	25.33	25.40	-4	31,056	-0.01%
2024/02/16	8	24.91	8	24.93	24.90	0	31,421	0.00%
2024/02/15	14	24.68	4	24.63	24.60	10	31,562	0.03%
2024/02/05	12	24.85	11.2	24.95	24.85	0.8	31,422	0.00%
2024/02/02	3	25.08	22	25.15	25.15	-19	31,452	-0.06%
2024/02/01	3	25.18	0	0.00	25.25	3	31,600	0.01%
2024/01/31	43	24.99	0	0.00	25.15	43	31,838	0.14%
2024/01/30	6	25.13	4	25.20	25.05	2	31,894	0.01%
2024/01/29	9	25.49	6	25.49	25.45	3	32,286	0.01%
2024/01/26	0	0.00	1.9	25.17	25.25	-1.9	32,375	-0.01%
2024/01/25	3	25.02	0	0.00	25.10	3	32,373	0.01%
2024/01/24	4	25.09	0	0.00	25.15	4	32,398	0.01%
2024/01/23	10	24.76	5.5	24.80	24.80	4.5	32,402	0.01%
2024/01/22	7	24.77	0.2	24.90	24.75	6.8	32,302	0.02%
2024/01/19	19.5	24.64	12	24.62	24.65	7.5	32,342	0.02%
2024/01/18	14	24.90	6	24.80	24.80	8	32,343	0.02%
2024/01/17	31	25.03	0	0.00	24.80	31	32,692	0.09%
2024/01/16	14.3	25.38	0	0.00	25.20	14.3	32,521	0.04%
2024/01/15	102	25.90	2	25.95	25.80	100	32,397	0.31%	大買/
2024/01/12	14	25.85	1	25.85	25.80	13	32,977	0.04%
2024/01/11	1	25.75	0	0.00	25.80	1	33,234	0.00%
2024/01/10	5	25.82	1	25.85	25.85	4	34,221	0.01%
2024/01/09	27	26.06	11	26.00	26.00	16	34,423	0.05%
2024/01/08	4	26.56	2.1	26.70	26.50	1.9	34,277	0.01%
2024/01/05	3	26.62	10	26.65	26.70	-7	34,359	-0.02%
2024/01/04	2	26.65	4	26.65	26.70	-2	34,474	-0.01%
2024/01/03	9	26.58	6	26.60	26.70	3	34,778	0.01%
2024/01/02	5	26.90	0	0.00	27.00	5	34,674	0.01%
2023/12/29	11	26.93	8.1	26.92	27.00	2.9	34,911	0.01%
2023/12/28	0	0.00	10.5	26.90	27.00	-10.5	35,276	-0.03%
2023/12/27	2	26.85	9	26.89	26.90	-7	35,434	-0.02%
2023/12/26	2	26.85	3.1	26.87	26.90	-1.1	35,611	0.00%
2023/12/25	19	26.80	2	26.88	26.85	17	36,045	0.05%
2023/12/22	6.1	26.52	3	26.68	26.75	3.1	36,644	0.01%
2023/12/21	11	26.51	27	26.56	26.60	-16	36,500	-0.04%
2023/12/20	1.5	26.57	1	26.65	26.55	0.5	36,266	0.00%
2023/12/19	78.4	26.33	27.2	26.37	26.65	51.2	35,930	0.14%
2023/12/18	13.3	26.83	42	26.82	26.65	-28.7	35,758	-0.08%
2023/12/15	12	26.19	94	26.26	26.45	-82	34,745	-0.24%
2023/12/14	11	25.21	10	25.34	25.40	1	33,085	0.00%
2023/12/13	18.8	25.07	51	25.12	25.15	-32.2	32,610	-0.10%
2023/12/12	35.4	25.39	4	25.35	25.45	31.4	32,687	0.10%
2023/12/11	11.2	25.74	0	0.00	25.70	11.2	32,312	0.03%
2023/12/08	7	25.97	3	25.90	26.10	4	31,727	0.01%
2023/12/07	7	26.11	0	0.00	26.05	7	31,646	0.02%
2023/12/06	5.6	26.15	14.1	26.10	26.25	-8.5	31,648	-0.03%
2023/12/05	10	25.93	28	26.01	26.10	-18	31,527	-0.06%
2023/12/04	7.3	25.82	30	25.90	26.05	-22.8	31,330	-0.07%
2023/12/01	1	25.85	0	0.00	26.00	1	30,872	0.00%
2023/11/30	56	25.95	3	26.03	26.20	53	30,075	0.18%
2023/11/29	3	26.00	81.2	25.99	26.20	-78.2	28,343	-0.28%
2023/11/28	34	26.10	30.7	26.11	26.10	3.3	27,448	0.01%
2023/11/27	10	25.73	17	25.89	26.15	-7	26,911	-0.03%
2023/11/24	0	0.00	4.5	25.77	25.90	-4.5	26,050	-0.02%
2023/11/22	52.3	25.33	0	0.00	25.80	52.3	24,680	0.21%
2023/11/21	9.4	25.55	8	25.54	25.70	1.3	24,330	0.01%
2023/11/20	1	25.35	7	25.29	25.30	-6	23,784	-0.03%
2023/11/17	5.3	25.11	1	25.15	25.20	4.3	23,897	0.02%
2023/11/16	18	25.18	15	25.19	25.20	3	23,902	0.01%
2023/11/15	3	24.87	8	24.83	24.95	-5	23,694	-0.02%
2023/11/14	3	24.33	0	0.00	24.55	3	23,488	0.01%
2023/11/13	19	24.66	281	24.54	24.50	-262	23,736	-1.10%	大賣/鉅額交易
2023/11/10	23	24.54	5	24.50	24.65	18	23,935	0.08%
2023/11/09	7	24.41	0	0.00	24.55	7	23,952	0.03%
2023/11/08	32	24.56	1	24.50	24.60	31	24,099	0.13%
2023/11/07	6.6	24.58	21.6	24.57	24.80	-15	24,043	-0.06%
2023/11/06	49	25.08	15	25.20	25.00	34	24,007	0.14%
2023/11/03	3	24.57	5	24.60	24.55	-2	23,732	-0.01%
2023/11/02	1	24.30	0	0.00	24.25	1	23,784	0.00%
2023/10/31	5	24.05	6	24.06	24.15	-1	23,946	0.00%
2023/10/30	96	24.15	7	24.19	24.10	89	24,425	0.36%
2023/10/27	205	24.08	4	24.13	24.00	201	24,546	0.82%	大買/鉅額交易
2023/10/26	4	24.11	1	24.25	24.05	3	24,855	0.01%
2023/10/25	10	24.24	8	24.13	24.40	2	24,877	0.01%
2023/10/24	38.7	23.61	26	23.69	23.60	12.7	24,831	0.05%
2023/10/23	5	23.85	1	23.80	23.80	4	24,893	0.02%
2023/10/20	44.6	24.00	3	24.03	23.90	41.6	24,917	0.17%
2023/10/19	8	24.34	2	24.50	24.50	6	24,651	0.02%
2023/10/18	10.2	24.44	0	0.00	24.85	10.2	24,631	0.04%
2023/10/17	6	24.53	6	24.44	24.75	0	23,878	0.00%
2023/10/16	28	24.62	0	0.00	24.75	28	23,809	0.12%
2023/10/13	5	24.83	3	24.82	24.85	2	23,802	0.01%
2023/10/12	13.8	24.82	2	24.78	24.85	11.8	23,787	0.05%
2023/10/11	22.3	24.53	1	24.65	24.60	21.3	23,649	0.09%
2023/10/06	15	24.51	2	24.60	24.65	13	23,291	0.06%
2023/10/05	16	24.47	34	24.56	24.55	-18	23,213	-0.08%
2023/10/04	43.3	24.29	1	24.30	24.25	42.3	22,864	0.19%
2023/10/03	15	24.90	11	24.95	24.85	4	22,390	0.02%
2023/10/02	60.7	25.17	4	25.06	25.25	56.7	22,231	0.26%
2023/09/28	36.4	25.09	2	25.10	25.25	34.4	22,362	0.15%
2023/09/27	46.1	25.47	12	25.44	25.45	34.1	21,904	0.16%
2023/09/26	16	26.02	0	0.00	26.05	16	21,314	0.08%
2023/09/25	3	26.20	0	0.00	26.20	3	21,227	0.01%
2023/09/22	9.9	26.17	0	0.00	26.20	9.9	21,466	0.05%
2023/09/21	32.6	26.18	10	26.50	26.15	22.6	21,461	0.11%
2023/09/20	11	26.50	0	0.00	26.50	11	21,129	0.05%
2023/09/19	3.3	26.56	0	0.00	26.50	3.3	21,163	0.02%
2023/09/18	10	26.77	17	26.72	26.75	-7	21,342	-0.03%
2023/09/15	6.2	26.58	0	0.00	26.60	6.2	21,363	0.03%
2023/09/14	1	26.65	0	0.00	26.60	1	20,796	0.00%
2023/09/13	11	26.37	0	0.00	26.35	11	20,744	0.05%
2023/09/12	4	26.33	0	0.00	26.30	4	20,930	0.02%
2023/09/11	5.3	26.23	1	26.25	26.25	4.3	20,867	0.02%
2023/09/08	8.8	26.37	0	0.00	26.35	8.8	20,807	0.04%
2023/09/07	15.3	26.50	4	26.59	26.50	11.3	20,793	0.05%
2023/09/06	8	26.89	0	0.00	26.80	8	20,656	0.04%
2023/09/05	3.5	27.04	0	0.00	27.10	3.5	20,611	0.02%
2023/09/04	11	27.03	49	26.94	27.05	-38	20,597	-0.18%
2023/09/01	8	26.68	5.1	26.55	26.70	3	20,572	0.01%
2023/08/31	52	26.51	0	0.00	26.50	52	20,563	0.25%
2023/08/30	3	26.47	1	26.55	26.55	2	20,161	0.01%
2023/08/29	20.4	26.20	0	0.00	26.40	20.4	20,104	0.10%
2023/08/28	30	26.46	1	26.30	26.50	29	19,863	0.15%
2023/08/25	22.3	26.30	0	0.00	26.30	22.3	20,604	0.11%
2023/08/24	2.3	26.52	1	26.50	26.50	1.3	20,759	0.01%
2023/08/23	22.8	26.56	0	0.00	26.60	22.8	20,872	0.11%
2023/08/22	15.5	26.75	1	26.75	26.70	14.5	20,883	0.07%
2023/08/21	13	27.10	11	27.05	27.10	2	20,951	0.01%
2023/08/18	6	27.18	21	27.17	27.20	-15	21,018	-0.07%
2023/08/17	52.5	26.42	1.5	26.75	26.60	51	20,864	0.24%
2023/08/16	33.5	26.90	0	0.00	26.85	33.5	20,669	0.16%
2023/08/15	15.8	27.22	0	0.00	27.10	15.8	20,450	0.08%
2023/08/14	29.2	27.27	6	27.25	27.20	23.2	20,375	0.11%
2023/08/11	17.3	27.76	0	0.00	27.65	17.3	20,288	0.09%
2023/08/10	15.2	27.93	0	0.00	27.90	15.2	20,157	0.08%
2023/08/09	11.2	27.98	0	0.00	28.15	11.2	19,964	0.06%
2023/08/08	8	28.22	9	28.24	28.25	-1	19,821	-0.01%
2023/08/07	11.7	28.31	6.2	28.34	28.50	5.5	19,652	0.03%
2023/08/04	7	28.14	0	0.00	28.30	7	19,542	0.04%
2023/08/02	38.5	27.97	0	0.00	28.00	38.5	19,568	0.20%
2023/08/01	20	28.16	0	0.00	28.15	20	19,103	0.10%
2023/07/31	19.5	27.99	1	28.00	27.95	18.5	19,064	0.10%
2023/07/28	12.4	28.24	5	28.20	28.20	7.4	18,801	0.04%
2023/07/27	27.4	28.39	1	28.45	28.45	26.4	18,612	0.14%
2023/07/26	16.5	28.45	0.1	28.65	28.55	16.4	18,339	0.09%
2023/07/25	4.2	29.38	2	29.40	29.35	2.2	18,191	0.01%
2023/07/24	27	29.31	0	0.00	29.40	27	18,423	0.15%
2023/07/21	20	29.22	6.4	29.42	29.25	13.6	18,479	0.07%
2023/07/20	13	29.24	3	29.48	29.45	10	18,429	0.05%
2023/07/19	6	29.21	4	29.21	29.30	2	18,152	0.01%
2023/07/18	7.2	29.26	2	29.28	29.20	5.2	18,075	0.03%
2023/07/17	3	29.17	6	29.19	29.30	-3	17,943	-0.02%
2023/07/14	3	29.17	0	0.00	29.15	3	18,019	0.02%
2023/07/13	2	29.10	3	29.10	29.05	-1	17,990	-0.01%
2023/07/12	4	28.85	0	0.00	28.85	4	18,231	0.02%
2023/07/11	3	28.88	4	28.83	28.85	-1	18,450	-0.01%
2023/07/10	0	0.00	4.1	28.86	28.70	-4.1	18,897	-0.02%
2023/07/07	29.6	28.66	1	28.65	28.65	28.6	19,088	0.15%
2023/07/06	11.4	29.02	1	29.00	28.95	10.4	19,032	0.05%
2023/07/05	0	0.00	1	29.50	29.50	-1	18,642	-0.01%
2023/07/04	3.1	29.64	1	29.55	29.55	2.1	18,571	0.01%
2023/07/03	104	29.79	111	29.66	29.80	-7	18,535	-0.04%	大買/大賣/
2023/06/30	7.2	29.51	0	0.00	29.40	7.2	18,572	0.04%
2023/06/29	4	29.66	0	0.00	29.65	4	18,275	0.02%
2023/06/28	0	0.00	9	29.75	29.70	-9	18,157	-0.05%
2023/06/27	0	0.00	5.2	29.81	29.75	-5.2	18,219	-0.03%
2023/06/26	2	29.60	2	29.73	29.60	0	18,273	0.00%
2023/06/21	1	29.65	1	29.70	29.65	0	18,157	0.00%
2023/06/20	1	29.70	0	0.00	29.75	1	18,113	0.01%
2023/06/19	4.3	29.73	2	29.70	29.85	2.3	18,084	0.01%
2023/06/16	1	29.75	20	29.68	29.75	-19	18,049	-0.11%
2023/06/15	9	29.63	0	0.00	29.65	9	17,898	0.05%
2023/06/14	1	29.70	7.6	29.81	29.65	-6.6	18,448	-0.04%
2023/06/13	1	29.70	2	29.50	29.60	-1	18,504	-0.01%
2023/06/12	2	29.70	0	0.00	29.65	2	18,590	0.01%
2023/06/09	16	29.77	2	29.85	29.75	14	18,691	0.07%
2023/06/08	0.2	29.80	4	29.80	29.75	-3.8	18,830	-0.02%
2023/06/07	7.2	29.89	10	29.88	29.90	-2.8	18,996	-0.01%
2023/06/06	2	29.90	0	0.00	29.90	2	19,059	0.01%
2023/06/05	1	29.75	6	29.72	29.60	-5	19,128	-0.03%
2023/06/02	1	29.20	2	29.45	29.40	-1	19,154	-0.01%
2023/05/31	5	29.15	5	29.25	29.00	0	19,040	0.00%
2023/05/30	39	29.07	0	0.00	29.00	39	18,395	0.21%
2023/05/29	6.5	29.19	0	0.00	29.05	6.5	18,552	0.04%
2023/05/26	4	29.23	0	0.00	29.20	4	18,590	0.02%
2023/05/25	13	29.54	33	29.51	29.40	-20	18,417	-0.11%
2023/05/24	15	29.83	1	29.85	29.95	14	18,202	0.08%
2023/05/23	2	29.93	6	30.00	29.90	-4	18,389	-0.02%
2023/05/22	0	0.00	3	30.00	30.00	-3	18,345	-0.02%
2023/05/19	3	29.53	0	0.00	29.60	3	18,103	0.02%
2023/05/18	2	29.70	21	29.68	29.70	-19	18,078	-0.11%
2023/05/17	2	29.35	1	29.50	29.60	1	18,061	0.01%
2023/05/16	1	29.15	3	29.10	29.20	-2	17,856	-0.01%
2023/05/15	4	28.95	5	29.00	29.15	-1	17,817	-0.01%
2023/05/12	1	29.10	8	29.10	29.00	-7	17,776	-0.04%
2023/05/11	1	29.10	8	29.10	29.15	-7	17,699	-0.04%
2023/05/09	0	0.00	0.2	29.35	29.35	-0.2	17,807	0.00%
2023/05/08	5.5	29.25	1	29.30	29.30	4.5	17,776	0.03%
2023/05/05	12	28.99	0	0.00	29.10	12	17,797	0.07%
2023/05/04	10.4	29.02	1	29.10	29.10	9.4	17,883	0.05%
2023/05/03	18	29.10	0	0.00	29.15	18	17,938	0.10%
2023/05/02	3.3	29.18	2	29.18	29.30	1.3	18,221	0.01%
2023/04/28	4	29.01	1	29.10	29.10	3	18,833	0.02%
2023/04/27	17.3	28.91	1	28.90	28.90	16.3	18,787	0.09%
2023/04/26	7	29.24	86	29.22	29.30	-79	18,472	-0.43%
2023/04/25	28	29.84	57	29.85	29.75	-29	18,392	-0.16%
2023/04/24	24	30.00	90	30.05	30.05	-66	18,492	-0.36%
2023/04/21	3	30.25	12	30.44	30.15	-9	18,533	-0.05%
2023/04/20	0	0.00	52	30.37	30.45	-52	18,599	-0.28%
2023/04/19	5	30.43	20	30.53	30.45	-15	19,090	-0.08%
2023/04/18	13	30.68	45	30.68	30.70	-32	18,913	-0.17%
2023/04/17	15	30.85	7.4	30.75	30.75	7.6	18,886	0.04%
2023/04/14	11	31.22	5	31.10	31.10	6	18,795	0.03%
2023/04/13	8	31.42	11	31.35	31.45	-3	18,821	-0.02%
2023/04/12	3	31.00	4	31.03	31.10	-1	18,533	-0.01%
2023/04/11	3	30.83	3	30.85	30.90	0	18,691	0.00%
2023/04/10	0.7	31.00	6	30.90	30.90	-5.3	18,960	-0.03%
2023/04/07	1	30.85	0	0.00	30.80	1	19,061	0.01%
2023/04/06	21	30.80	11	30.75	30.80	10	19,260	0.05%
2023/03/31	1	30.90	0	0.00	30.90	1	19,621	0.01%
2023/03/30	6	30.91	15	30.97	31.00	-9	21,941	-0.04%
2023/03/29	0	0.00	23	30.95	31.00	-23	24,190	-0.10%
2023/03/28	5.9	30.86	2	30.80	30.85	3.9	25,765	0.01%
2023/03/27	25	30.84	1	30.90	30.90	24	27,362	0.09%
2023/03/24	3	31.08	0	0.00	31.10	3	28,898	0.01%
2023/03/23	2	31.10	13	31.25	31.25	-11	29,352	-0.04%
2023/03/22	13	31.10	0	0.00	31.20	13	29,610	0.04%
2023/03/21	4	31.09	0	0.00	31.20	4	30,163	0.01%
2023/03/20	2	31.08	1	31.05	31.20	1	30,288	0.00%
2023/03/17	2	31.10	16	31.24	31.45	-14	30,414	-0.05%
2023/03/15	6	30.74	16.7	30.74	30.70	-10.7	30,163	-0.04%
2023/03/14	1	30.95	0	0.00	30.70	1	30,388	0.00%
2023/03/13	0	0.00	7.1	30.93	31.00	-7.1	30,657	-0.02%
2023/03/10	3	30.62	5	30.64	30.60	-2	30,725	-0.01%
2023/03/09	12	30.88	15	30.75	30.75	-3	30,970	-0.01%
2023/03/08	1	31.00	2	31.05	31.20	-1	31,556	0.00%
2023/03/07	3	31.03	2	31.05	31.10	1	31,827	0.00%
2023/03/06	5	30.85	0	0.00	30.80	5	32,278	0.02%
2023/03/03	8	30.63	13	30.67	30.70	-5	32,666	-0.02%
2023/03/02	3	30.30	3	30.63	30.65	0	33,313	0.00%
2023/03/01	16	30.43	2	30.45	30.30	14	33,269	0.04%
2023/02/24	1.8	31.67	12	31.50	31.40	-10.2	32,884	-0.03%
2023/02/23	3	31.92	5	31.95	31.80	-2	32,816	-0.01%
2023/02/22	1	31.75	0	0.00	31.95	1	32,943	0.00%
2023/02/21	5	32.00	3	32.07	32.10	2	33,101	0.01%
2023/02/20	1	31.85	4	31.89	32.00	-3	33,056	-0.01%
2023/02/17	1	31.60	0	0.00	31.70	1	33,345	0.00%
2023/02/16	0	0.00	11	31.56	31.60	-11	34,103	-0.03%
2023/02/15	1	31.20	3	31.60	31.35	-2	34,376	-0.01%
2023/02/14	2	31.45	0	0.00	31.45	2	34,309	0.01%
2023/02/10	1	31.10	10	31.20	31.25	-9	34,587	-0.03%
2023/02/09	0	0.00	0	31.45	31.30	0	34,750	0.00%
2023/02/08	2	31.45	2	31.55	31.45	0	34,940	0.00%
2023/02/07	5	31.50	3	31.40	31.45	2	34,964	0.01%
2023/02/06	5	31.16	6	31.40	31.05	-1	34,949	0.00%
2023/02/03	8	31.43	20.3	31.50	31.40	-12.3	34,828	-0.04%
2023/02/02	2	31.95	0	0.00	31.95	2	34,818	0.01%
2023/02/01	1	31.90	16	31.95	32.00	-15	34,770	-0.04%
2023/01/31	9	32.21	19.3	32.09	31.65	-10.3	34,785	-0.03%
2023/01/30	1	31.75	67.2	31.98	32.10	-66.2	34,490	-0.19%
2023/01/17	0	0.00	41	31.06	31.20	-41	33,992	-0.12%
2023/01/16	10.1	30.90	5	31.17	31.05	5.1	34,017	0.01%
2023/01/12	0	0.00	19	31.17	31.05	-19	34,885	-0.05%
2023/01/11	0	0.00	3	30.75	30.70	-3	34,972	-0.01%
2023/01/10	20	30.85	1	30.80	30.85	19	35,179	0.05%
2023/01/09	5	30.75	16.2	30.82	30.95	-11.2	35,303	-0.03%
2023/01/06	0	0.00	4	30.10	30.15	-4	34,989	-0.01%
2023/01/05	1.2	30.08	6	30.08	30.00	-4.8	35,172	-0.01%
2023/01/04	3	29.87	9	29.99	29.90	-6	35,277	-0.02%
2023/01/03	31	30.09	6.1	30.27	30.25	24.9	35,433	0.07%
2022/12/30	13	30.07	3	30.00	29.80	10	35,227	0.03%
2022/12/29	8	29.94	2	29.80	29.95	6	35,231	0.02%
2022/12/28	12	30.33	3.1	30.51	30.60	8.9	35,061	0.03%
2022/12/27	14.3	30.37	120	30.45	30.30	-105.7	34,931	-0.30%	大賣/鉅額交易
2022/12/26	3	30.80	0	0.00	30.60	3	34,857	0.01%
2022/12/23	2	30.30	5	30.19	30.70	-3	34,932	-0.01%
2022/12/22	6.1	30.42	29	30.27	30.65	-22.9	34,654	-0.07%
2022/12/21	14	29.56	65	29.47	29.70	-51	32,460	-0.16%
2022/12/20	5	28.63	3	28.90	28.45	2	30,545	0.01%
2022/12/19	17.1	28.46	7	28.92	28.30	10.1	29,331	0.03%
2022/12/16	25	28.94	1	28.95	29.40	24	27,890	0.09%
2022/12/15	6	29.48	20	29.40	29.25	-14	26,717	-0.05%
2022/12/14	6	29.10	2.5	29.20	29.05	3.5	26,766	0.01%
2022/12/13	0	0.00	6.5	29.29	29.15	-6.5	27,093	-0.02%
2022/12/12	0	0.00	0	28.95	29.00	0	26,667	0.00%
2022/12/09	0	0.00	3	28.98	29.05	-3	27,144	-0.01%
2022/12/08	0	0.00	1.1	28.85	28.95	-1.1	27,143	0.00%
2022/12/07	0	0.00	2.2	29.02	29.00	-2.2	27,079	-0.01%
2022/12/06	0	0.00	1	29.05	29.00	-1	27,066	0.00%
2022/12/05	0	0.00	2	29.18	29.20	-2	26,901	-0.01%
2022/12/02	1	29.00	3	29.13	29.00	-2	26,847	-0.01%
2022/12/01	0.2	29.15	3	29.15	29.25	-2.8	26,934	-0.01%
2022/11/30	6	29.13	11	29.19	29.15	-5	26,661	-0.02%
2022/11/29	10	28.59	3	28.88	28.70	7	26,061	0.03%
2022/11/28	3	28.22	1	28.35	27.90	2	25,715	0.01%
2022/11/25	3	29.40	3	29.32	28.75	0	25,289	0.00%
2022/11/24	1	29.20	25.2	29.25	29.20	-24.2	24,984	-0.10%
2022/11/23	26	29.00	2.3	28.97	29.00	23.7	24,482	0.10%
2022/11/22	2	28.93	7	28.99	29.00	-5	24,459	-0.02%
2022/11/21	0	28.80	33	28.85	29.00	-33	24,325	-0.14%
2022/11/18	17.1	28.31	5	28.40	28.40	12.1	24,031	0.05%
2022/11/17	1	28.40	3	28.35	28.40	-2	23,905	-0.01%
2022/11/16	1	28.95	3	28.82	28.80	-2	23,797	-0.01%
2022/11/15	3	29.05	13	29.04	29.10	-10	23,637	-0.04%
2022/11/14	2	28.55	10.6	28.56	28.95	-8.6	23,327	-0.04%
2022/11/11	1	27.75	22	27.95	28.00	-21	22,650	-0.09%
2022/11/10	1	27.60	1.4	27.61	27.55	-0.4	22,457	0.00%
2022/11/09	0	0.00	2	27.68	27.80	-2	22,554	-0.01%
2022/11/08	1.4	27.24	2	27.40	27.40	-0.6	22,670	0.00%
2022/11/07	1	27.10	0	0.00	27.15	1	22,823	0.00%
2022/11/04	1.5	26.69	0	0.00	26.75	1.5	22,951	0.01%
2022/11/03	0.6	26.98	0	0.00	26.85	0.6	22,855	0.00%
2022/11/02	1	27.00	0	0.00	27.20	1	22,868	0.00%
2022/11/01	2	26.90	0	0.00	27.00	2	23,055	0.01%
2022/10/31	7	26.86	0	0.00	26.85	7	23,188	0.03%
2022/10/28	4.6	26.73	1	26.75	27.15	3.6	23,351	0.02%
2022/10/27	13.4	27.10	12	27.31	27.05	1.4	23,482	0.01%
2022/10/26	1	27.30	6	27.42	27.30	-5	23,716	-0.02%
2022/10/25	3	27.17	4	27.36	27.25	-1	24,274	0.00%
2022/10/24	1	28.00	6	28.08	28.00	-5	24,257	-0.02%
2022/10/21	2.1	28.02	1	28.20	28.05	1.1	24,644	0.00%
2022/10/20	3	26.97	26	27.85	28.60	-23	25,118	-0.09%
2022/10/19	5	27.49	7	27.54	27.45	-2	25,560	-0.01%
2022/10/18	3	27.13	23	27.33	27.20	-20	26,871	-0.07%
2022/10/17	6.2	26.48	23	26.80	27.05	-16.8	27,554	-0.06%
2022/10/14	4.1	27.02	4	27.24	26.90	0.1	28,299	0.00%
2022/10/13	20	27.12	3	27.12	26.90	17	28,945	0.06%
2022/10/12	2	27.23	4	27.40	27.50	-2	29,660	-0.01%
2022/10/11	6.1	27.37	3	27.50	27.35	3.1	30,472	0.01%
2022/10/07	1	27.60	17	27.68	27.55	-16	30,607	-0.05%
2022/10/06	1	27.80	7	27.78	27.80	-6	30,887	-0.02%
2022/10/05	1	27.50	7	27.59	27.60	-6	31,326	-0.02%
2022/10/04	0	0.00	4	27.18	27.20	-4	31,457	-0.01%
2022/10/03	5.6	26.49	3	26.52	26.45	2.6	31,377	0.01%
2022/09/30	5	26.53	3.4	26.68	26.70	1.6	31,568	0.01%
2022/09/29	10	26.77	16	26.81	27.00	-6	31,718	-0.02%
2022/09/28	13.3	26.73	5	26.81	26.65	8.3	31,910	0.03%
2022/09/27	11.8	26.91	4	26.94	26.80	7.8	32,055	0.02%
2022/09/26	13.2	27.19	0	0.00	27.10	13.2	32,168	0.04%
2022/09/23	7	27.86	12.8	27.90	27.85	-5.8	32,220	-0.02%
2022/09/22	27.3	27.63	3	28.45	28.45	24.3	32,618	0.07%
2022/09/21	27	28.11	8	28.00	28.35	19	32,579	0.06%
2022/09/20	13.2	28.55	10	28.75	28.60	3.2	32,492	0.01%
2022/09/19	1	29.40	1	29.30	29.30	0	32,363	0.00%
2022/09/16	6	29.45	8	29.45	29.35	-2	33,347	-0.01%
2022/09/15	9.2	29.38	0	0.00	29.50	9.2	34,769	0.03%
2022/09/14	4.1	29.35	1	29.55	29.30	3.1	35,334	0.01%
2022/09/13	3	29.62	9	29.62	29.80	-6	36,034	-0.02%
2022/09/12	0.2	29.60	9.1	29.69	29.70	-9	36,581	-0.02%
2022/09/08	2	29.00	8	29.19	29.25	-6	37,020	-0.02%
2022/09/07	4	28.86	59	29.24	28.75	-55	36,978	-0.15%
2022/09/06	2	29.08	16	29.10	29.20	-14	36,898	-0.04%
2022/09/05	2	28.75	33	28.89	29.00	-31	37,080	-0.08%
2022/09/02	1	28.55	4	28.56	28.55	-3	37,245	-0.01%
2022/09/01	6.9	28.60	0	0.00	28.55	6.9	37,280	0.02%
2022/08/31	3.1	28.97	2	28.90	28.95	1.1	37,205	0.00%
2022/08/30	4	28.95	14	28.80	29.00	-10	37,157	-0.03%
2022/08/29	2.5	28.78	2	28.95	28.80	0.5	37,256	0.00%
2022/08/26	0	0.00	13	29.32	29.25	-13	37,425	-0.03%
2022/08/25	2	29.15	11	29.17	29.15	-9	37,641	-0.02%
2022/08/24	3.2	29.00	0.2	29.05	29.05	3	37,952	0.01%
2022/08/23	2	28.83	2	28.85	28.80	0	38,628	0.00%
2022/08/22	7.5	29.00	5	29.00	29.00	2.5	38,968	0.01%
2022/08/19	2	29.13	0	0.00	29.20	2	39,180	0.01%
2022/08/18	3.5	29.10	6	29.18	29.20	-2.5	39,328	-0.01%
2022/08/17	2	29.20	33	29.29	29.20	-31	39,403	-0.08%
2022/08/16	10	29.09	4	29.13	29.00	6	39,474	0.02%
2022/08/15	8.4	29.09	5.1	29.09	29.15	3.3	39,619	0.01%
2022/08/12	21	28.78	5	28.69	28.75	16	39,496	0.04%
2022/08/11	0	0.00	11	28.44	28.45	-11	39,794	-0.03%
2022/08/10	2	27.98	1	27.95	28.00	1	39,839	0.00%
2022/08/09	1	27.90	13	27.99	28.00	-12	40,151	-0.03%
2022/08/08	9.1	28.13	4	28.00	27.95	5.1	40,390	0.01%
2022/08/05	0	0.00	3	28.17	28.30	-3	40,506	-0.01%
2022/08/04	3	27.82	0	0.00	27.85	3	41,128	0.01%
2022/08/03	5.1	28.10	12	28.04	28.05	-6.9	41,320	-0.02%
2022/08/02	51	28.19	9.5	28.30	28.35	41.5	41,442	0.10%
2022/08/01	34.1	27.92	27	28.45	28.60	7.1	41,478	0.02%
2022/07/29	22	27.52	3	27.63	27.70	19	41,131	0.05%
2022/07/28	21	27.45	0	0.00	27.35	21	41,080	0.05%
2022/07/27	31.5	27.59	5	27.60	27.60	26.5	40,652	0.07%
2022/07/26	77.1	27.88	2	27.93	27.85	75.1	40,201	0.19%
2022/07/25	80.5	31.10	47.1	31.16	31.30	33.4	38,908	0.09%
2022/07/22	16.2	30.71	23	30.71	30.80	-6.9	37,598	-0.02%
2022/07/21	15.2	30.07	4	30.04	30.50	11.2	37,530	0.03%
2022/07/20	27	30.29	4	30.34	30.50	23	37,597	0.06%
2022/07/19	26	30.23	10.1	30.21	30.25	15.9	37,829	0.04%
2022/07/18	14.1	29.38	8.1	29.54	30.65	6	37,556	0.02%
2022/07/15	32.1	28.96	0	0.00	28.95	32.1	37,284	0.09%
2022/07/14	3	29.00	0	0.00	29.25	3	37,327	0.01%
2022/07/13	22	28.97	1	28.90	29.05	21	37,205	0.06%
2022/07/12	6.5	28.88	0	0.00	28.90	6.5	37,380	0.02%
2022/07/11	4.3	29.17	0	0.00	29.10	4.3	37,386	0.01%
2022/07/08	0.3	29.45	5	29.37	29.35	-4.7	37,433	-0.01%
2022/07/07	2.1	29.13	11	29.13	29.05	-8.9	37,445	-0.02%
2022/07/06	10.5	29.03	1	29.10	29.00	9.5	37,525	0.03%
2022/07/05	16	29.12	3	29.10	29.20	13	37,503	0.03%
2022/07/04	7	28.74	4	28.85	28.65	3	37,438	0.01%
2022/07/01	6.2	28.78	24	28.80	28.70	-17.8	37,570	-0.05%
2022/06/30	29	28.54	12.5	28.62	28.45	16.5	37,595	0.04%
2022/06/29	43	29.06	34	29.21	29.10	9	37,376	0.02%
2022/06/28	15	29.00	3	29.03	29.20	12	37,287	0.03%
2022/06/27	14.7	29.54	44	29.57	29.45	-29.3	37,947	-0.08%
2022/06/24	47	28.97	9	29.19	29.00	38	37,870	0.10%
2022/06/23	104.3	29.63	39	30.16	29.00	65.3	37,318	0.17%	大買/
2022/06/22	31.5	31.13	33	31.22	31.00	-1.5	36,074	0.00%
2022/06/21	15.2	31.91	1	31.75	31.85	14.2	36,046	0.04%
2022/06/20	52.1	32.61	22	32.62	32.15	30.1	35,923	0.08%
2022/06/17	15.1	33.18	5	33.30	33.15	10.1	36,269	0.03%
2022/06/16	3.1	33.83	0.1	33.75	33.55	3	37,274	0.01%
2022/06/15	18.6	33.94	16	33.85	33.80	2.6	37,870	0.01%
2022/06/14	21	34.00	3.2	33.89	34.00	17.9	38,213	0.05%
2022/06/13	5	33.91	1	33.95	34.00	4	38,572	0.01%
2022/06/10	16.2	34.53	2	34.55	34.50	14.2	38,856	0.04%
2022/06/09	3	34.50	0	0.00	34.50	3	39,372	0.01%
2022/06/08	3	34.78	1.1	34.80	34.75	2	39,835	0.00%
2022/06/07	28	34.61	7	34.71	34.75	21	40,450	0.05%
2022/06/06	32	34.13	8	34.23	34.65	24	40,918	0.06%
2022/06/02	9.1	33.79	0	0.00	33.75	9.1	43,066	0.02%
2022/06/01	24.3	34.19	0	0.00	34.15	24.3	45,450	0.05%
2022/05/31	1	34.25	1	34.65	34.65	0	46,099	0.00%
2022/05/30	19	34.42	2	34.53	34.50	17	46,569	0.04%
2022/05/27	6	34.34	9	34.34	34.40	-3	48,683	-0.01%
2022/05/26	4	34.09	10	34.15	34.05	-6	51,413	-0.01%
2022/05/24	33	33.69	5	33.69	33.55	28	52,381	0.05%
2022/05/23	4.4	33.54	3	33.55	33.55	1.4	52,385	0.00%
2022/05/20	16	33.35	18	33.36	33.35	-2	52,925	0.00%
2022/05/19	40.1	32.99	1	32.90	32.95	39.1	54,374	0.07%
2022/05/18	15	33.40	9	33.44	33.55	6	54,064	0.01%
2022/05/17	47.8	33.12	5	33.05	33.00	42.8	53,964	0.08%
2022/05/16	11	33.33	0	0.00	33.20	11	53,866	0.02%
2022/05/13	26.1	33.44	4	33.48	33.35	22.1	53,809	0.04%
2022/05/12	34.2	33.56	22	33.30	33.20	12.2	53,805	0.02%
2022/05/11	78.1	34.51	13	34.32	34.20	65.1	53,590	0.12%
2022/05/10	40.1	34.61	1.3	34.65	34.60	38.8	54,067	0.07%
2022/05/09	53.6	35.13	12.4	35.03	35.00	41.2	54,035	0.08%
2022/05/06	52	35.82	21	35.71	35.80	31	54,204	0.06%
2022/05/05	23	36.42	10	36.45	36.35	13	54,535	0.02%
2022/05/04	12	36.09	1	36.20	36.05	11	54,598	0.02%
2022/05/03	18.1	35.87	5	35.72	36.00	13.1	55,028	0.02%
2022/04/29	12.5	36.18	14	36.18	36.10	-1.5	55,166	0.00%
2022/04/28	5	36.01	2	36.05	36.05	3	55,356	0.01%
2022/04/27	34.5	35.51	26	35.61	35.60	8.5	55,156	0.02%
2022/04/26	42.3	36.25	47	36.24	36.10	-4.7	54,761	-0.01%
2022/04/25	86	36.79	30.3	36.87	36.60	55.7	53,900	0.10%
2022/04/22	50	37.75	10	37.94	37.60	40	52,950	0.08%
2022/04/21	29.6	38.08	5	38.21	37.80	24.6	52,606	0.05%
2022/04/20	20.1	38.40	3	38.42	38.30	17.1	52,794	0.03%
2022/04/19	11.7	38.65	10.3	38.67	38.60	1.4	52,524	0.00%
2022/04/18	47	38.68	2	38.45	38.50	45	52,635	0.09%
2022/04/15	54	39.49	22	39.64	39.55	32	52,034	0.06%
2022/04/14	11	39.55	13	39.53	39.50	-2	51,916	0.00%
2022/04/13	56	39.54	95	39.54	39.50	-39	51,893	-0.08%
2022/04/12	6.1	39.33	1	39.50	39.35	5.1	51,767	0.01%
2022/04/11	2	39.30	52	39.30	39.40	-50	51,913	-0.10%
2022/04/08	9.1	38.97	46	38.96	39.20	-36.9	51,975	-0.07%
2022/04/07	18.1	38.92	5.3	39.03	38.80	12.8	51,777	0.02%
2022/04/06	11	39.07	39	39.03	39.35	-28	51,641	-0.05%
2022/04/01	1.5	39.03	3	39.00	39.20	-1.5	51,380	0.00%
2022/03/31	7.1	38.89	35	38.95	38.95	-27.9	51,152	-0.05%
2022/03/30	22	38.74	184	39.06	38.95	-162	51,097	-0.32%	大賣/鉅額交易
2022/03/29	19	39.42	1	39.45	39.40	18	50,742	0.04%
2022/03/28	13	39.47	42	39.58	40.00	-29	51,021	-0.06%
2022/03/25	12.2	40.02	14	40.01	40.00	-1.9	51,552	0.00%
2022/03/24	113	40.09	39.9	40.05	40.00	73.2	52,528	0.14%	大買/
2022/03/23	16.6	39.73	14.3	39.91	40.00	2.2	54,775	0.00%
2022/03/22	9	39.82	24	39.88	39.80	-15	54,252	-0.03%
2022/03/21	47.8	39.80	77	39.91	39.75	-29.2	53,362	-0.05%
2022/03/18	9	39.11	43	38.99	39.05	-34	52,118	-0.07%
2022/03/17	5	38.80	22.4	38.74	38.85	-17.4	52,028	-0.03%
2022/03/16	14	38.43	53	38.53	38.55	-39	51,788	-0.08%
2022/03/15	35.1	38.43	60	38.68	38.70	-24.9	51,350	-0.05%
2022/03/14	44	38.85	58	38.71	38.80	-14	51,489	-0.03%
2022/03/11	28.4	38.45	18	38.48	38.45	10.4	51,578	0.02%
2022/03/10	30	38.24	14	38.25	38.30	16	51,322	0.03%
2022/03/09	25	37.83	14	37.94	37.95	11	51,268	0.02%
2022/03/08	204.1	37.83	74	38.32	37.40	130.1	51,327	0.25%	大買/鉅額交易
2022/03/07	104.6	38.56	62.3	38.73	39.00	42.3	49,111	0.09%	大買/
2022/03/04	20	38.59	44	38.54	38.40	-24	47,384	-0.05%
2022/03/03	27	38.77	20	38.71	38.60	7	46,773	0.01%
2022/03/02	87.2	38.47	83.1	38.40	38.30	4.1	46,191	0.01%
2022/03/01	144.7	37.91	82.5	38.05	37.95	62.2	44,202	0.14%	大買/
2022/02/25	9	35.53	57.2	35.68	36.00	-48.2	42,061	-0.11%
2022/02/24	17.1	35.30	6.7	35.32	35.25	10.4	42,501	0.02%
2022/02/23	5	35.90	0	0.00	36.05	5	42,451	0.01%
2022/02/22	46.1	35.99	21.5	35.98	36.15	24.6	43,040	0.06%
2022/02/21	9.7	36.10	46.1	36.47	36.45	-36.4	42,972	-0.08%
2022/02/18	55	35.55	26	35.64	35.65	29	41,854	0.07%
2022/02/17	1	35.35	8	35.48	35.55	-7	42,578	-0.02%
2022/02/16	1	35.40	59	35.41	35.45	-58	42,957	-0.14%
2022/02/15	10	35.17	21.4	35.08	35.05	-11.4	43,153	-0.03%
2022/02/14	2.5	35.34	5	35.27	35.50	-2.6	44,071	-0.01%
2022/02/11	21.5	35.65	20.2	35.69	35.70	1.3	44,111	0.00%
2022/02/10	4	35.19	54	35.38	35.65	-50	44,572	-0.11%
2022/02/09	52	34.85	9	34.86	34.95	43	45,114	0.10%
2022/02/08	102	34.15	19	34.31	34.50	83	45,278	0.18%	大買/
2022/02/07	12.1	33.89	1	34.10	34.25	11.1	45,222	0.02%
2022/01/26	2.4	33.62	7	33.68	33.65	-4.6	44,871	-0.01%
2022/01/25	47.1	33.48	2	33.45	33.45	45.1	45,226	0.10%
2022/01/24	23	33.65	0	0.00	33.45	23	45,308	0.05%
2022/01/21	5.5	33.90	7	33.99	33.85	-1.5	45,414	0.00%
2022/01/20	2	34.28	11	34.25	34.15	-9	45,443	-0.02%
2022/01/19	8.3	34.20	2	34.05	34.05	6.3	45,523	0.01%
2022/01/18	3	34.68	4	34.80	34.60	-1	45,378	0.00%
2022/01/17	4	34.83	36	34.86	35.00	-32	45,320	-0.07%
2022/01/14	18.5	34.86	22	34.98	35.20	-3.5	45,763	-0.01%
2022/01/13	7	35.41	30	35.44	35.50	-23	45,982	-0.05%
2022/01/12	16	34.65	24	34.76	34.85	-8	45,897	-0.02%
2022/01/11	7	34.57	2	34.70	34.55	5	46,055	0.01%
2022/01/10	1	34.90	2	34.93	34.90	-1	46,223	0.00%
2022/01/07	0.1	34.75	25	34.70	34.80	-24.9	46,604	-0.05%
2022/01/06	4	34.66	0	0.00	34.80	4	46,923	0.01%
2022/01/05	26.3	34.77	5	34.73	34.85	21.3	48,035	0.04%
2022/01/04	22.2	34.49	8	34.44	34.45	14.2	48,871	0.03%
2022/01/03	26	35.23	12	35.02	35.00	14	50,850	0.03%
2021/12/30	0	0.00	1	35.35	35.35	-1	52,763	0.00%
2021/12/29	5	35.20	2	35.25	35.25	3	53,518	0.01%
2021/12/28	1	35.40	9	35.33	35.40	-8	54,578	-0.01%
2021/12/27	2	35.40	3	35.35	35.25	-1	56,025	0.00%
2021/12/24	20	35.80	8	35.54	35.55	12	57,136	0.02%
2021/12/23	6.2	35.29	26	35.41	35.50	-19.9	58,005	-0.03%
2021/12/22	3.2	35.55	16	35.72	35.65	-12.8	58,667	-0.02%
2021/12/21	24	35.14	9	35.20	35.70	15	58,881	0.03%
2021/12/20	82.1	35.91	24	35.92	35.60	58.1	58,942	0.10%
2021/12/17	27	35.24	311.9	35.35	35.45	-284.9	59,029	-0.48%	大賣/鉅額交易
2021/12/16	1.2	34.29	5	34.10	34.35	-3.8	57,916	-0.01%
2021/12/15	2.3	34.21	18	34.28	34.25	-15.7	60,182	-0.03%
2021/12/14	29	34.19	11	34.01	34.10	18	62,281	0.03%
2021/12/13	2.2	34.76	47	34.71	34.60	-44.8	63,530	-0.07%
2021/12/10	55	34.24	24	34.30	34.20	31	64,452	0.05%
2021/12/09	0	0.00	18	34.33	34.35	-18	66,455	-0.03%
2021/12/08	17	34.41	4	34.56	34.10	13	70,615	0.02%
2021/12/07	21	34.25	63	34.17	34.35	-42	72,968	-0.06%
2021/12/06	8.1	33.92	15	33.99	33.90	-6.9	73,256	-0.01%
2021/12/03	24	34.09	23	34.00	34.10	1	75,227	0.00%
2021/12/02	33	33.42	28	33.71	33.90	5	76,797	0.01%
2021/12/01	6	32.78	8.6	33.04	33.10	-2.6	80,169	0.00%
2021/11/30	14	32.73	0.3	33.00	32.55	13.7	80,717	0.02%
2021/11/29	9	32.56	5	32.87	32.90	4	80,965	0.00%
2021/11/26	34	33.27	6	33.39	33.05	28	82,473	0.03%
2021/11/25	42	33.83	8.1	33.75	33.80	33.9	84,298	0.04%
2021/11/24	8	33.74	27	33.74	33.80	-19	85,281	-0.02%
2021/11/23	19.2	33.08	19	33.25	33.10	0.2	85,030	0.00%
2021/11/22	40	32.51	0	0.00	32.60	40	85,720	0.05%
2021/11/19	26	32.71	26.1	32.78	32.60	-0.1	85,464	0.00%
2021/11/18	61	33.04	5.6	33.04	32.95	55.4	85,350	0.06%
2021/11/17	33.1	33.22	17	33.13	33.05	16.1	85,254	0.02%
2021/11/16	19	33.14	14	33.15	33.15	5	85,867	0.01%
2021/11/15	9	33.71	52	33.99	33.65	-43	86,885	-0.05%
2021/11/12	6	34.18	23	34.29	34.25	-17	87,589	-0.02%
2021/11/11	77	34.82	16	34.63	34.35	61	88,779	0.07%
2021/11/10	11	34.16	22.3	34.24	34.10	-11.3	89,287	-0.01%
2021/11/09	9	34.58	28	34.64	34.50	-19	90,324	-0.02%
2021/11/08	13	34.32	77.5	34.26	34.40	-64.5	91,701	-0.07%
2021/11/05	23	32.98	58	32.96	33.10	-35	92,321	-0.04%
2021/11/04	14.5	33.21	3	33.65	33.25	11.5	92,825	0.01%
2021/11/03	24	33.58	1	33.50	33.50	23	94,533	0.02%
2021/11/02	37	33.56	7	33.94	33.20	30	94,832	0.03%
2021/11/01	36	33.42	25.5	33.37	33.40	10.5	95,030	0.01%
2021/10/29	4	33.59	5.3	33.65	33.60	-1.3	94,890	0.00%
2021/10/28	12.1	33.87	6	33.98	33.70	6.1	95,227	0.01%
2021/10/27	66	33.94	45	33.95	33.90	21	96,087	0.02%
2021/10/26	7	33.75	13.2	33.85	33.75	-6.2	97,605	-0.01%
2021/10/25	25	33.36	4	33.21	33.30	21	98,219	0.02%
2021/10/22	12.5	33.42	20	33.30	33.30	-7.5	98,964	-0.01%
2021/10/21	1	33.90	3.1	33.98	33.90	-2.1	99,159	0.00%
2021/10/20	39	33.88	9	34.07	33.55	30	99,433	0.03%
2021/10/19	5	33.56	9	33.53	33.45	-4	99,794	0.00%
2021/10/18	11	33.57	15.2	33.68	33.65	-4.2	100,584	0.00%
2021/10/15	55.5	33.12	42	33.24	33.20	13.5	102,281	0.01%
2021/10/14	7	32.64	1	33.00	32.75	6	103,758	0.01%
2021/10/13	127	32.99	284	32.52	32.40	-157	104,658	-0.15%	大買/大賣/鉅額交易
2021/10/12	26	33.24	36	33.17	33.40	-10	104,445	-0.01%
2021/10/08	92.2	33.64	22	33.81	33.20	70.2	104,600	0.07%
2021/10/07	73.4	34.45	12	34.47	34.50	61.4	103,854	0.06%
2021/10/06	25.2	35.07	7	35.47	35.05	18.2	103,972	0.02%
2021/10/05	21	35.08	21	34.71	35.60	0	104,986	0.00%
2021/10/04	72	35.17	122	35.60	35.00	-50	105,213	-0.05%	大賣/
2021/10/01	36	35.87	39	35.92	35.85	-3	105,938	0.00%
2021/09/30	109.1	36.03	40	35.97	36.30	69.1	108,394	0.06%	大買/
2021/09/29	232	35.25	217	35.25	35.20	15	109,385	0.01%	大買/大賣/
2021/09/28	49	35.69	13	35.70	35.75	36	111,723	0.03%
2021/09/27	21.6	36.04	22.4	36.09	35.95	-0.8	114,020	0.00%
2021/09/24	92	36.13	39.4	36.05	36.00	52.6	119,606	0.04%
2021/09/23	182.5	36.20	4.2	36.83	36.15	178.3	128,294	0.14%	大買/鉅額交易
2021/09/22	124.8	36.41	63.5	36.41	36.30	61.3	133,199	0.05%	大買/
2021/09/17	59.4	38.11	2.9	37.90	37.80	56.5	135,500	0.04%
2021/09/16	35	38.70	8	38.53	38.50	27	134,743	0.02%
2021/09/15	27	39.06	10	39.35	39.25	17	134,636	0.01%
2021/09/14	33	39.67	31	39.61	39.85	2	135,759	0.00%
2021/09/13	142	39.99	138	39.96	40.05	4	138,433	0.00%	大買/大賣/
2021/09/10	85	38.99	149	39.08	39.10	-64	136,318	-0.05%	大賣/
2021/09/09	67	37.68	156	38.17	38.35	-89	135,703	-0.07%	大賣/
2021/09/08	61.4	38.11	60	38.45	37.60	1.4	136,635	0.00%
2021/09/07	84	38.53	30	38.52	38.50	54	136,611	0.04%
2021/09/06	133	38.64	184	38.64	38.85	-51	137,062	-0.04%	大買/大賣/
2021/09/03	8	37.71	7.4	37.61	37.45	0.6	135,268	0.00%
2021/09/02	9	37.35	2	37.55	37.00	7	137,285	0.01%
2021/09/01	39.5	38.22	76.2	38.46	37.75	-36.7	139,749	-0.03%
2021/08/31	26	37.85	53.4	37.89	38.15	-27.4	139,313	-0.02%
2021/08/30	5	37.12	90.1	37.31	37.50	-85.1	139,754	-0.06%
2021/08/27	22	36.56	25	36.78	36.90	-3	140,948	0.00%
2021/08/26	66.3	36.97	113	36.73	36.35	-46.7	145,502	-0.03%	大賣/
2021/08/25	23	35.98	1	36.00	36.00	22	152,066	0.01%
2021/08/24	13	35.87	60	35.87	36.00	-47	154,668	-0.03%
2021/08/23	8	35.67	44	35.69	35.65	-36	160,835	-0.02%
2021/08/20	18	35.10	4	35.28	35.10	14	166,632	0.01%
2021/08/19	105.2	35.81	2	35.43	35.30	103.2	168,766	0.06%	大買/鉅額交易
2021/08/18	33.5	36.40	59	36.50	37.00	-25.5	169,685	-0.02%
2021/08/17	53	36.54	30.5	36.37	36.25	22.5	172,383	0.01%
2021/08/16	30	37.80	24	37.91	37.65	6	174,555	0.00%
2021/08/13	11	37.66	97	37.83	37.75	-86	179,344	-0.05%
2021/08/12	17	37.44	74	37.83	38.00	-57	184,844	-0.03%
2021/08/11	61	37.08	40.1	37.33	37.05	20.9	191,226	0.01%
2021/08/10	17	36.86	59	36.94	36.80	-42	191,021	-0.02%
2021/08/09	72	37.10	62	37.19	37.45	10	196,274	0.01%
2021/08/06	8	35.80	9	35.94	35.85	-1	201,547	0.00%
2021/08/05	37	36.06	38	36.17	36.00	-1	210,059	0.00%
2021/08/04	14	36.80	3.1	36.71	36.80	10.9	221,136	0.00%
2021/08/03	14	36.57	15	36.73	36.90	-1	233,961	0.00%
2021/08/02	25	36.94	114.2	37.01	37.25	-89.2	242,971	-0.04%	大賣/
2021/07/30	7	36.65	87	36.97	36.35	-80	246,344	-0.03%
2021/07/29	12	35.95	52	36.12	36.30	-40	254,452	-0.02%
2021/07/28	82	35.49	102	35.04	35.30	-20	260,353	-0.01%	大賣/
2021/07/27	39	35.46	55	35.61	35.20	-16	265,556	-0.01%
2021/07/26	82.1	36.10	6	35.80	35.80	76.1	270,709	0.03%
2021/07/23	23	36.06	27.2	36.09	36.30	-4.2	275,589	0.00%
2021/07/22	17.5	35.58	64.5	35.46	35.20	-47	277,422	-0.02%
2021/07/21	77.1	35.30	8	35.38	35.10	69.1	279,934	0.02%
2021/07/20	48.5	36.07	31.1	36.90	36.05	17.4	282,175	0.01%
2021/07/19	63.1	36.46	16	36.23	36.60	47.1	284,829	0.02%
2021/07/16	15.7	36.44	1	36.40	36.35	14.7	292,244	0.01%
2021/07/15	19	36.63	12.5	36.40	37.00	6.5	295,608	0.00%
2021/07/14	49	35.84	103.1	35.85	35.90	-54.1	301,447	-0.02%	大賣/
2021/07/13	139	37.17	84.7	36.98	36.50	54.3	306,064	0.02%	大買/
2021/07/12	25.3	38.47	32	38.77	37.90	-6.7	309,296	0.00%
2021/07/09	35.1	37.94	87	38.03	38.05	-51.9	312,461	-0.02%
2021/07/08	41	38.11	25.1	38.23	38.75	15.9	318,600	0.00%
2021/07/07	173	38.49	41.1	38.61	38.05	132	319,559	0.04%	大買/鉅額交易
2021/07/06	82.3	40.11	41.1	40.00	39.70	41.3	318,322	0.01%
2021/07/05	78.7	40.02	69	40.21	39.90	9.7	317,842	0.00%
2021/07/02	84.4	39.17	142.3	39.28	38.95	-58	317,242	-0.02%	大賣/
2021/07/01	251.2	40.01	251	39.88	39.10	0.2	316,817	0.00%	大買/大賣/
2021/06/30	146.8	39.60	380.9	39.45	39.60	-234.1	310,414	-0.08%	大買/大賣/鉅額交易
2021/06/29	190	37.99	169.1	37.99	37.75	20.9	300,495	0.01%	大買/大賣/
2021/06/28	71	36.75	136.5	36.78	37.45	-65.5	294,424	-0.02%	大賣/
2021/06/25	89.4	36.54	93	36.20	35.75	-3.6	290,148	0.00%
2021/06/24	20	35.95	41.2	36.06	35.80	-21.2	289,062	-0.01%
2021/06/23	149	36.16	89.3	35.60	35.40	59.8	287,679	0.02%	大買/
2021/06/22	127	35.83	165.3	36.39	36.15	-38.3	285,044	-0.01%	大買/大賣/
2021/06/21	62	34.35	84.2	34.54	34.30	-22.2	280,148	-0.01%
2021/06/18	95	35.35	72	35.56	35.00	23	278,081	0.01%
2021/06/17	64.1	35.61	5	35.86	35.45	59.1	275,908	0.02%
2021/06/16	25	35.78	23	35.88	35.50	2	274,433	0.00%
2021/06/15	81.2	35.74	33	35.75	35.85	48.2	272,484	0.02%
2021/06/11	33	36.23	12	36.34	36.15	21	270,263	0.01%
2021/06/10	121.1	35.39	125.7	36.27	36.15	-4.7	268,228	0.00%	大買/大賣/
2021/06/09	204.5	36.14	271.6	35.59	36.10	-67.1	265,669	-0.03%	大買/大賣/
2021/06/08	36.1	37.20	13	37.31	37.20	23.1	262,412	0.01%
2021/06/07	103.4	37.42	106.1	37.60	37.30	-2.8	261,789	0.00%	大買/大賣/
2021/06/04	98.2	38.34	44.4	38.68	38.05	53.8	259,522	0.02%
2021/06/03	360	39.00	33	38.95	38.80	327	258,118	0.13%	大買/鉅額交易
2021/06/02	116	39.14	333.2	39.07	39.50	-217.2	253,358	-0.09%	大買/大賣/鉅額交易
2021/06/01	31	36.59	331	37.22	37.35	-300	245,349	-0.12%	大賣/鉅額交易
2021/05/31	225.7	37.64	360	38.13	36.95	-134.3	243,104	-0.06%	大買/大賣/鉅額交易
2021/05/28	695	36.65	327.6	36.69	36.55	367.4	236,893	0.16%	大買/大賣/鉅額交易
2021/05/27	100	34.90	41	35.04	34.60	59	230,730	0.03%
2021/05/26	60	34.26	124	34.11	34.85	-64	228,257	-0.03%	大賣/
2021/05/25	109.8	34.96	43.2	34.96	34.45	66.6	225,749	0.03%	大買/
2021/05/24	72.1	35.84	99.1	35.77	35.50	-27	222,323	-0.01%
2021/05/21	101	35.86	176.9	36.07	36.20	-75.9	219,566	-0.03%	大買/大賣/
2021/05/20	289.4	36.19	109	36.74	35.15	180.4	213,451	0.08%	大買/大賣/鉅額交易
2021/05/19	193.2	37.04	172.5	37.30	37.80	20.7	206,899	0.01%	大買/大賣/
2021/05/18	10	34.00	99.2	34.63	34.80	-89.2	198,585	-0.04%
2021/05/17	191	32.73	107	32.22	31.65	84	197,129	0.04%	大買/大賣/
2021/05/14	342.1	36.51	202.2	34.76	34.85	139.9	190,893	0.07%	大買/大賣/鉅額交易
2021/05/13	292.3	36.59	194	37.00	36.60	98.3	183,571	0.05%	大買/大賣/
2021/05/12	287	39.22	240.6	38.50	38.35	46.4	174,735	0.03%	大買/大賣/
2021/05/11	330.8	43.92	107	44.28	42.00	223.8	163,160	0.14%	大買/大賣/鉅額交易
2021/05/10	94.4	43.21	285.1	43.65	45.00	-190.7	150,016	-0.13%	大賣/鉅額交易
2021/05/07	83	40.39	109.9	40.78	41.20	-26.9	140,620	-0.02%	大賣/
2021/05/06	189	40.50	370.4	40.82	41.00	-181.4	136,391	-0.13%	大買/大賣/鉅額交易
2021/05/05	86	39.18	239.1	38.90	39.25	-153.1	126,621	-0.12%	大賣/鉅額交易
2021/05/04	196.3	36.34	282.6	36.10	36.25	-86.3	119,998	-0.07%	大買/大賣/
2021/05/03	225.5	39.54	46	40.01	38.55	179.5	114,087	0.16%	大買/鉅額交易
2021/04/29	34.1	39.70	182.5	39.67	39.30	-148.4	108,516	-0.14%	大賣/鉅額交易
2021/04/28	68.5	38.30	81.3	38.25	38.20	-12.9	103,105	-0.01%
2021/04/27	158.4	39.43	72	39.14	39.10	86.4	100,884	0.09%	大買/
2021/04/26	119.2	39.28	131.1	39.68	40.00	-11.9	97,370	-0.01%	大買/大賣/
2021/04/23	165.8	38.19	299.3	38.15	38.10	-133.5	93,376	-0.14%	大買/大賣/鉅額交易
2021/04/22	227.9	40.19	253.1	40.02	38.90	-25.2	89,332	-0.03%	大買/大賣/
2021/04/21	154.3	38.46	172.3	38.67	38.50	-18	80,896	-0.02%	大買/大賣/
2021/04/20	156.1	38.04	153.1	37.88	39.00	3.1	76,893	0.00%	大買/大賣/
2021/04/19	201.3	37.73	254.9	38.20	38.65	-53.6	70,469	-0.08%	大買/大賣/
2021/04/16	201	34.91	264.6	35.15	35.15	-63.6	64,352	-0.10%	大買/大賣/
2021/04/15	110.1	33.03	113.4	33.16	33.00	-3.3	59,455	-0.01%	大買/大賣/
2021/04/14	66.1	32.41	272.2	32.59	32.95	-206.2	55,086	-0.37%	大賣/鉅額交易
2021/04/13	28	30.50	49.2	30.56	30.20	-21.2	48,794	-0.04%
2021/04/12	37	29.46	109.3	29.43	29.60	-72.3	48,382	-0.15%	大賣/
2021/04/09	60	27.89	48	27.85	27.95	12	46,327	0.03%
2021/04/08	205	27.62	207.4	27.81	28.15	-2.4	44,948	-0.01%	大買/大賣/
2021/04/07	18.1	26.79	147.2	26.58	26.90	-129.1	42,611	-0.30%	大賣/鉅額交易
2021/04/06	12	25.90	14	25.92	25.95	-2	40,260	0.00%
2021/04/01	6.2	25.90	14	25.89	25.80	-7.8	40,097	-0.02%
2021/03/31	1.6	25.83	33	25.87	25.90	-31.5	39,947	-0.08%
2021/03/30	5.5	25.79	5	25.65	25.80	0.5	39,585	0.00%
2021/03/29	2.1	25.38	18	25.34	25.55	-15.9	39,402	-0.04%
2021/03/26	14	24.99	3	25.10	25.05	11	40,826	0.03%
2021/03/25	6	25.05	5	25.20	25.00	1	41,695	0.00%
2021/03/24	5	25.01	92	24.95	25.00	-87	42,013	-0.21%
2021/03/23	15	25.10	60	25.07	25.10	-45	42,212	-0.11%
2021/03/22	22	25.09	0.3	25.10	25.15	21.7	42,480	0.05%
2021/03/19	37	25.11	23.8	25.11	25.10	13.2	43,158	0.03%
2021/03/18	10.9	25.48	11.1	25.51	25.45	-0.2	44,172	0.00%
2021/03/17	19	25.53	4	25.55	25.65	15	44,468	0.03%
2021/03/16	36	25.49	15	25.46	25.50	21	44,736	0.05%
2021/03/15	42.1	25.76	2	25.58	25.65	40.1	44,645	0.09%
2021/03/12	11	25.85	35.1	25.87	25.90	-24.1	44,668	-0.05%
2021/03/11	25.1	25.80	36	25.84	25.80	-11	44,666	-0.02%
2021/03/10	37	25.72	18	25.73	25.75	19	44,358	0.04%
2021/03/09	59	25.68	41	25.70	25.70	18	43,890	0.04%
2021/03/08	17.4	25.14	26	25.26	25.10	-8.6	42,839	-0.02%
2021/03/05	18	24.96	42	24.91	24.95	-24	42,590	-0.06%
2021/03/04	15	25.02	6	25.20	25.00	9	43,371	0.02%
2021/03/03	1	24.95	28.2	24.99	25.05	-27.2	43,077	-0.06%
2021/03/02	8.2	24.80	13	24.77	24.65	-4.8	42,658	-0.01%
2021/02/26	24	24.88	12	24.92	24.75	12	43,040	0.03%
2021/02/25	13	25.26	22	25.23	25.30	-9	42,516	-0.02%
2021/02/24	40	25.10	20	25.37	25.05	20	42,546	0.05%
2021/02/23	41	25.26	31	25.20	25.30	10	42,107	0.02%
2021/02/22	7	24.49	4.2	24.71	24.45	2.8	41,215	0.01%
2021/02/19	11	24.57	2	24.58	24.60	9	41,145	0.02%
2021/02/18	4	24.40	7	24.44	24.40	-3	41,183	-0.01%
2021/02/17	1	23.90	2	23.95	24.00	-1	41,006	0.00%
2021/02/05	0	0.00	5	23.35	23.40	-5	40,664	-0.01%
2021/02/04	1	23.25	2	23.30	23.20	-1	40,971	0.00%
2021/02/03	16.2	23.63	1	23.55	23.65	15.2	41,657	0.04%
2021/02/02	2	23.35	18	23.60	23.80	-16	41,591	-0.04%
2021/02/01	5	23.20	11	23.27	23.20	-6	41,378	-0.01%
2021/01/29	6	23.13	0.1	23.00	22.95	5.9	41,230	0.01%
2021/01/28	1	23.15	0	0.00	23.30	1	40,840	0.00%
2021/01/27	7	23.64	2	23.90	23.55	5	40,381	0.01%
2021/01/26	11	23.55	3	23.70	23.70	8	40,242	0.02%
2021/01/25	10	23.75	7	23.99	23.95	3	40,005	0.01%
2021/01/22	11.4	23.48	10	23.60	23.65	1.4	39,966	0.00%
2021/01/21	4	23.58	2	23.72	23.60	2	39,764	0.00%
2021/01/20	35	23.77	8	23.68	23.45	27	39,561	0.07%
2021/01/19	23	24.36	2	24.30	24.30	21	38,843	0.05%
2021/01/18	15.5	24.28	3	24.23	24.25	12.5	38,668	0.03%
2021/01/15	16	25.03	0	0.00	24.90	16	38,199	0.04%
2021/01/14	6	25.53	7	25.39	25.30	-1	37,612	0.00%
2021/01/13	16	25.26	15.5	25.44	25.55	0.5	37,317	0.00%
2021/01/12	16.1	25.32	21	25.33	25.30	-4.9	36,889	-0.01%
2021/01/11	103	25.90	32	25.91	25.90	71	36,320	0.20%	大買/
2021/01/08	40	25.72	23.2	25.90	26.00	16.8	35,953	0.05%
2021/01/07	94	25.69	51	25.58	25.70	43	35,217	0.12%
2021/01/06	241	25.75	45	25.76	25.50	196	34,533	0.57%	大買/鉅額交易
2021/01/05	159.1	26.04	100.1	25.94	26.00	59	32,980	0.18%	大買/
2021/01/04	41.2	24.94	42.1	25.04	24.95	-0.9	30,159	0.00%
2020/12/31	7	24.76	2	24.88	24.75	5	29,624	0.02%
2020/12/30	19	24.94	8.1	24.94	25.00	10.9	29,359	0.04%
2020/12/29	31	24.54	21	24.66	24.65	10	28,602	0.03%
2020/12/28	1.6	24.18	7	24.21	24.30	-5.4	28,170	-0.02%
2020/12/25	32	24.11	13	24.18	24.20	19	28,056	0.07%
2020/12/24	2.5	24.23	2	24.28	24.35	0.5	27,781	0.00%
2020/12/23	5.2	24.19	2	24.20	24.40	3.2	27,454	0.01%
2020/12/22	49	24.93	36	25.24	24.50	13	27,142	0.05%
2020/12/21	7	24.87	16	24.92	24.95	-9	25,565	-0.04%
2020/12/18	0	0.00	6	24.20	24.45	-6	24,615	-0.02%
2020/12/17	6	24.18	6	24.33	24.40	0	24,236	0.00%
2020/12/16	1	24.40	0	0.00	24.40	1	23,865	0.00%
2020/12/15	5	24.44	14	24.50	24.35	-9	23,610	-0.04%
2020/12/14	18	24.71	70	24.43	24.65	-52	22,740	-0.23%
2020/12/11	5	23.87	21.2	23.88	23.95	-16.2	21,317	-0.08%
2020/12/10	7.3	23.70	6.7	23.69	23.65	0.6	20,885	0.00%
2020/12/09	21	23.47	27	23.46	23.35	-6	20,218	-0.03%
2020/12/08	14	23.34	13.1	23.38	23.35	0.9	20,030	0.00%
2020/12/07	7	23.45	3.4	23.54	23.45	3.6	19,847	0.02%
2020/12/04	1	23.30	9	23.34	23.40	-8	19,651	-0.04%
2020/12/03	0.5	23.20	2	23.30	23.30	-1.5	19,406	-0.01%
2020/12/02	3.2	23.29	6	23.13	23.30	-2.8	20,404	-0.01%
2020/12/01	2.4	22.94	8	22.91	23.10	-5.6	20,162	-0.03%
2020/11/30	6	23.33	33	23.49	22.80	-27	19,995	-0.14%
2020/11/27	2	23.20	38	23.21	23.15	-36	18,928	-0.19%
2020/11/26	9	23.14	1	23.10	23.10	8	18,492	0.04%
2020/11/25	10.6	23.09	43.5	23.04	23.05	-32.9	18,399	-0.18%
2020/11/24	9	22.71	5.1	22.73	22.65	3.9	17,746	0.02%
2020/11/23	30	22.62	13	22.48	22.65	17	17,443	0.10%
2020/11/20	0	0.00	7	21.96	22.00	-7	17,026	-0.04%
2020/11/19	5	21.95	11	21.99	22.00	-6	16,859	-0.04%
2020/11/18	1.4	21.97	17	21.99	22.00	-15.6	16,600	-0.09%
2020/11/17	4	21.93	14	21.88	21.95	-10	16,340	-0.06%
2020/11/16	1	21.60	8	21.57	21.60	-7	16,113	-0.04%
2020/11/13	2.3	21.50	11	21.55	21.60	-8.7	15,839	-0.05%
2020/11/12	0	0.00	36	21.52	21.60	-36	15,773	-0.23%
2020/11/11	0	0.00	37.1	21.27	21.75	-37.1	15,491	-0.24%
2020/11/10	1	20.75	3	20.75	20.80	-2	14,594	-0.01%
2020/11/09	5	20.68	2.5	20.69	20.70	2.5	14,417	0.02%
2020/11/06	0.1	20.65	0	0.00	20.70	0.1	14,319	0.00%
2020/11/05	1	20.70	10	20.70	20.70	-9	14,392	-0.06%
2020/11/04	0.2	20.55	52	20.65	20.65	-51.8	14,371	-0.36%
2020/11/03	2	20.55	8	20.56	20.60	-6	14,480	-0.04%
2020/11/02	0.2	20.50	59	20.49	20.50	-58.8	14,542	-0.40%
2020/10/30	53	20.25	1	20.35	20.30	52	14,557	0.36%
2020/10/29	55.1	20.45	0	0.00	20.40	55.1	14,346	0.38%
2020/10/28	5	20.61	10	20.68	20.55	-5	14,304	-0.03%
2020/10/27	2	20.70	1	20.65	20.70	1	14,307	0.01%
2020/10/26	0	0.00	1	20.65	20.70	-1	14,314	-0.01%
2020/10/23	9	20.50	1	20.50	20.50	8	14,272	0.06%
2020/10/22	1	20.50	0	0.00	20.55	1	14,417	0.01%
2020/10/21	0	0.00	5	20.60	20.55	-5	14,492	-0.03%
2020/10/20	5	20.60	0	0.00	20.70	5	14,576	0.03%
2020/10/19	0.1	20.55	10	20.55	20.60	-9.9	14,631	-0.07%
2020/10/15	5.8	20.41	1	20.50	20.40	4.8	15,031	0.03%
2020/10/14	10	20.60	0	0.00	20.70	10	14,967	0.07%
2020/10/13	0	0.00	3	20.37	20.55	-3	14,908	-0.02%
2020/10/12	16	20.54	0	0.00	20.50	16	14,960	0.11%
2020/10/08	5.4	20.60	14	20.69	20.65	-8.6	14,975	-0.06%
2020/10/07	0	0.00	1	20.70	20.65	-1	15,043	-0.01%
2020/10/06	1	20.70	1	20.70	20.75	0	15,080	0.00%
2020/10/05	1.2	20.60	1	20.60	20.60	0.2	15,039	0.00%
2020/09/30	2	20.58	0	0.00	20.45	2	15,236	0.01%
2020/09/29	5	20.55	15	20.69	20.60	-10	15,211	-0.07%
2020/09/28	6.9	20.39	0	0.00	20.45	6.9	15,115	0.05%
2020/09/25	5.5	20.06	4	20.13	20.15	1.5	15,243	0.01%
2020/09/24	16	20.07	1	20.05	20.00	15	15,222	0.10%
2020/09/23	1	20.35	0	0.00	20.55	1	14,914	0.01%
2020/09/22	3	20.70	1	20.75	20.60	2	14,860	0.01%
2020/09/21	0	0.00	5	20.85	20.70	-5	14,815	-0.03%
2020/09/18	0	0.00	1	20.90	20.70	-1	14,911	-0.01%
2020/09/17	5	20.90	1	20.90	20.90	4	14,746	0.03%
2020/09/16	0	0.00	4	20.86	21.00	-4	14,739	-0.03%
2020/09/15	1	20.95	17	20.91	20.95	-16	14,724	-0.11%
2020/09/14	1	20.95	19	20.95	20.95	-18	14,964	-0.12%
2020/09/11	5	20.84	35	20.91	20.95	-30	15,043	-0.20%
2020/09/09	0	0.00	10	20.90	21.00	-10	15,017	-0.07%
2020/09/08	4	20.85	18.1	20.94	20.90	-14.1	15,019	-0.09%
2020/09/07	9	21.02	59.1	20.90	21.00	-50.1	14,899	-0.34%
2020/09/03	10	20.15	0	0.00	20.15	10	14,032	0.07%
2020/09/01	3.2	19.97	1	20.10	20.00	2.2	14,396	0.02%
2020/08/31	1	20.00	9	20.01	19.90	-8	14,508	-0.06%
2020/08/28	8.8	19.95	7	20.05	20.00	1.8	14,600	0.01%
2020/08/27	5	20.00	13	20.00	20.05	-8	14,984	-0.05%
2020/08/26	2	19.97	0.4	20.00	20.10	1.6	15,259	0.01%
2020/08/25	1	20.05	1	20.10	20.00	0	15,411	0.00%
2020/08/24	0	0.00	5.4	20.09	20.00	-5.4	15,844	-0.03%
2020/08/21	0	0.00	3.2	20.03	20.00	-3.2	16,099	-0.02%
2020/08/20	17	19.86	3	19.85	19.80	14	16,117	0.09%
2020/08/19	14	20.28	2	20.38	20.25	12	16,064	0.07%
2020/08/18	2	20.43	4	20.46	20.50	-2	16,055	-0.01%
2020/08/17	3	20.25	2.1	20.35	20.40	0.9	16,161	0.01%
2020/08/14	10	20.06	4	20.23	20.20	6	16,160	0.04%
2020/08/13	4.5	20.17	0.6	20.15	20.20	3.9	16,192	0.02%
2020/08/12	2	20.08	4	20.10	20.20	-2	16,315	-0.01%
2020/08/11	5	20.20	0	0.00	20.20	5	16,326	0.03%
2020/08/10	1	20.05	24	20.08	20.10	-23	16,247	-0.14%
2020/08/07	17	19.93	1	19.90	19.95	16	16,363	0.10%
2020/08/06	4	20.01	0	20.00	20.10	4	16,366	0.02%
2020/08/05	1	19.90	0.1	20.00	20.00	0.9	16,394	0.01%
2020/08/04	4	19.68	16	19.81	19.85	-12	16,526	-0.07%
2020/08/03	12.7	19.72	3	19.73	19.60	9.7	16,629	0.06%
2020/07/31	21	19.84	0	0.00	19.80	21	16,624	0.13%
2020/07/30	5	19.86	11	19.85	19.90	-6	16,671	-0.04%
2020/07/29	3.1	19.92	0	0.00	19.90	3.1	16,721	0.02%
2020/07/28	42	19.77	3	19.80	19.90	39	16,998	0.23%
2020/07/27	16.5	20.02	35	20.00	20.00	-18.5	17,336	-0.11%
2020/07/24	19	20.22	1	20.30	20.15	18	17,451	0.10%
2020/07/23	11	20.65	6	20.68	20.70	5	17,324	0.03%
2020/07/22	18.5	20.63	1	20.70	20.70	17.5	17,399	0.10%
2020/07/21	28	20.70	0	0.00	20.60	28	17,273	0.16%
2020/07/20	10	20.80	2	20.80	20.80	8	17,064	0.05%
2020/07/17	1	20.90	3	21.00	20.90	-2	17,222	-0.01%
2020/07/16	2.5	20.90	4	20.94	20.90	-1.5	17,505	-0.01%
2020/07/15	1	20.90	11	20.88	20.90	-10	17,527	-0.06%
2020/07/14	2	20.63	0	0.00	20.60	2	17,597	0.01%
2020/07/13	1	20.65	75.4	20.70	20.70	-74.4	17,830	-0.42%
2020/07/10	6.5	20.74	12	20.70	20.70	-5.5	18,001	-0.03%
2020/07/09	2	20.80	1	21.25	20.85	1	18,053	0.01%
2020/07/08	2	20.78	15	20.77	20.85	-13	17,838	-0.07%
2020/07/07	2	20.78	0	0.00	20.75	2	17,815	0.01%
2020/07/06	2	20.88	25	20.87	21.00	-23	17,801	-0.13%
2020/07/03	1	20.70	2	20.68	20.75	-1	17,842	-0.01%
2020/07/02	5.2	20.59	0	0.00	20.55	5.2	17,945	0.03%
2020/07/01	12.2	20.61	0	0.00	20.60	12.2	18,191	0.07%
2020/06/30	0	0.00	1	20.65	20.70	-1	18,402	-0.01%
2020/06/29	25	20.53	0	0.00	20.55	25	18,530	0.13%
2020/06/24	15	20.80	2	20.80	20.85	13	18,641	0.07%
2020/06/23	5	20.51	0	0.00	20.75	5	18,762	0.03%
2020/06/22	1.2	20.51	3	20.52	20.55	-1.8	18,823	-0.01%
2020/06/19	4	20.56	7	20.76	20.50	-3	19,009	-0.02%
2020/06/18	26.2	20.58	7	20.59	20.55	19.2	18,922	0.10%
2020/06/17	4	20.70	14	20.94	20.95	-10	18,994	-0.05%
2020/06/16	1	20.90	1	20.70	20.80	0	19,673	0.00%
2020/06/15	23	20.45	1	20.50	20.35	22	20,298	0.11%
2020/06/12	16.2	20.42	3	20.45	20.65	13.2	20,543	0.06%
2020/06/11	14	20.99	16	21.01	20.90	-2	21,033	-0.01%
2020/06/10	15	21.19	23	21.20	21.20	-8	21,215	-0.04%
2020/06/09	18	21.29	12	21.30	21.30	6	22,105	0.03%
2020/06/08	9	21.13	1	21.15	21.20	8	22,332	0.04%
2020/06/05	4	20.93	15	20.95	21.00	-11	22,282	-0.05%
2020/06/04	18	21.08	22	20.76	20.95	-4	22,261	-0.02%
2020/06/03	21	20.71	19	20.81	20.90	2	22,329	0.01%
2020/06/02	1	20.30	5.4	20.30	20.40	-4.4	22,070	-0.02%
2020/06/01	2.4	20.00	5	20.03	20.10	-2.6	21,824	-0.01%
2020/05/29	5	19.88	3	19.93	19.80	2	21,671	0.01%
2020/05/28	6	19.87	30	19.92	19.95	-24	21,275	-0.11%
2020/05/27	3.6	19.84	2.8	19.88	19.90	0.8	21,237	0.00%
2020/05/26	7	19.81	11	19.83	19.90	-4	21,309	-0.02%
2020/05/25	2	19.68	0	0.00	19.65	2	21,322	0.01%
2020/05/22	2	19.65	35	19.62	19.60	-33	21,395	-0.15%
2020/05/21	0	0.00	5	19.86	19.90	-5	21,351	-0.02%
2020/05/20	12	19.84	11.8	19.86	19.90	0.2	21,238	0.00%
2020/05/19	0	0.00	3	19.78	19.80	-3	21,158	-0.01%
2020/05/18	1	19.65	2	19.70	19.65	-1	21,021	0.00%
2020/05/15	7	19.60	1	19.65	19.55	6	20,988	0.03%
2020/05/14	2	19.60	1	19.60	19.55	1	20,929	0.00%
2020/05/13	17	19.60	26	19.57	19.85	-9	20,773	-0.04%
2020/05/12	22	19.64	0	0.00	19.60	22	20,666	0.11%
2020/05/11	8	19.85	21	19.91	19.85	-13	20,479	-0.06%
2020/05/08	2	19.68	4	19.73	19.65	-2	20,276	-0.01%
2020/05/07	2	19.65	0	0.00	19.55	2	20,222	0.01%
2020/05/06	13	19.59	2	19.65	19.55	11	20,121	0.05%
2020/05/05	14	19.74	5	19.73	19.80	9	20,058	0.04%
2020/05/04	25.4	19.51	3	19.57	19.55	22.4	19,987	0.11%
2020/04/30	2	19.95	13	20.02	20.00	-11	19,779	-0.06%
2020/04/29	3.2	19.84	10	19.79	19.85	-6.8	19,476	-0.03%
2020/04/28	3	19.50	9	19.58	19.55	-6	19,392	-0.03%
2020/04/27	3	19.55	8	19.56	19.50	-5	19,817	-0.03%
2020/04/24	14	19.23	0	0.00	19.15	14	19,611	0.07%
2020/04/23	4	19.10	1	19.15	19.15	3	19,559	0.02%
2020/04/22	10	18.95	0	0.00	19.15	10	19,431	0.05%
2020/04/21	45	19.26	1	19.45	19.10	44	19,302	0.23%
2020/04/20	3	19.60	6	19.73	19.60	-3	19,026	-0.02%
2020/04/17	7	19.86	1	19.85	19.75	6	18,952	0.03%
2020/04/16	21	19.72	4	19.76	19.75	17	18,742	0.09%
2020/04/15	3	19.93	5	19.95	20.00	-2	18,458	-0.01%
2020/04/14	8	19.69	1	19.70	19.75	7	18,220	0.04%
2020/04/13	28	19.58	9.6	19.65	19.55	18.4	18,059	0.10%
2020/04/10	6	19.63	3.2	19.66	19.70	2.8	18,024	0.02%
2020/04/09	9	19.57	0	0.00	19.50	9	18,018	0.05%
2020/04/08	3	19.55	1	19.55	19.55	2	17,889	0.01%
2020/04/07	4	19.26	4	19.25	19.30	0	17,812	0.00%
2020/04/01	17.4	18.84	0	0.00	18.80	17.4	17,534	0.10%
2020/03/31	8	19.01	4	19.05	18.95	4	17,223	0.02%
2020/03/30	2	19.00	0	0.00	19.00	2	16,956	0.01%
2020/03/27	5	19.44	4	19.40	19.40	1	16,707	0.01%
2020/03/26	5	19.50	18	19.39	19.55	-13	16,530	-0.08%
2020/03/25	12	19.35	20	19.40	19.40	-8	16,647	-0.05%
2020/03/24	16.2	19.15	10	19.30	19.05	6.2	16,370	0.04%
2020/03/23	8	18.98	0.1	19.05	18.90	7.9	16,187	0.05%
2020/03/20	10	19.08	9	19.56	19.80	1	16,059	0.01%
2020/03/19	13.5	18.68	44	18.75	18.60	-30.5	15,358	-0.20%
2020/03/18	15	19.42	12	19.36	19.30	3	14,776	0.02%
2020/03/17	44	19.57	13	19.73	19.50	31	14,449	0.21%
2020/03/16	19	20.10	2	20.15	20.00	17	13,826	0.12%
2020/03/13	47	20.01	34	20.01	20.20	13	13,439	0.10%
2020/03/12	45	21.50	6	21.42	21.40	39	12,375	0.32%
2020/03/11	19	22.22	0	0.00	22.35	19	11,961	0.16%
2020/03/10	12	22.32	2	22.30	22.35	10	11,725	0.09%
2020/03/09	36	22.51	1.3	22.52	22.40	34.7	11,569	0.30%
2020/03/06	21	22.91	0	0.00	22.90	21	11,174	0.19%
2020/03/04	0	0.00	3	23.20	23.20	-3	11,010	-0.03%
2020/03/03	15	22.91	0	0.00	23.00	15	10,953	0.14%
2020/03/02	3.4	22.78	2	22.80	22.90	1.4	10,887	0.01%
2020/02/27	2	22.85	0	0.00	23.00	2	11,221	0.02%
2020/02/26	10	22.90	0	0.00	22.85	10	11,114	0.09%
2020/02/25	18	22.96	0	0.00	22.95	18	10,903	0.17%
2020/02/24	8	23.04	6	23.00	23.00	2	10,874	0.02%
2020/02/21	5.2	23.20	0	0.00	23.20	5.2	10,749	0.05%
2020/02/20	2	23.33	0	0.00	23.30	2	10,707	0.02%
2020/02/19	5	23.50	3.4	23.50	23.50	1.7	10,671	0.02%
2020/02/18	3	23.30	0	0.00	23.45	3	10,670	0.03%
2020/02/17	1	23.35	4	23.28	23.35	-3	10,690	-0.03%
2020/02/14	3	23.37	0	0.00	23.45	3	10,802	0.03%
2020/02/12	2	23.40	2	23.40	23.45	0	10,796	0.00%
2020/02/11	0	0.00	1	23.50	23.45	-1	10,841	-0.01%
2020/02/10	0	0.00	15	23.35	23.45	-15	10,871	-0.14%
2020/02/07	3	23.25	7	23.30	23.30	-4	10,836	-0.04%
2020/02/06	6	23.40	5	23.50	23.35	1	10,952	0.01%
2020/02/05	7	23.29	2	23.28	23.25	5	10,959	0.05%
2020/02/04	4	23.28	0	0.00	23.20	4	10,965	0.04%
2020/02/03	12.4	23.02	16	23.05	23.00	-3.6	10,969	-0.03%
2020/01/31	34	23.17	0	0.00	23.10	34	10,846	0.31%
2020/01/30	36	23.25	21	23.22	23.00	15	10,692	0.14%
2020/01/20	2	24.00	43.2	24.10	24.05	-41.2	10,165	-0.40%
2020/01/17	0	0.00	1	24.00	24.05	-1	10,170	-0.01%
2020/01/16	0	0.00	1	24.00	24.00	-1	10,237	-0.01%
2020/01/15	0	0.00	1	24.05	24.05	-1	10,355	-0.01%
2020/01/14	0	0.00	2	23.95	24.05	-2	10,383	-0.02%
2020/01/13	0	0.00	0.5	23.90	24.00	-0.5	10,408	0.00%
2020/01/10	0	0.00	2	23.80	23.85	-2	10,386	-0.02%
2020/01/08	4	23.54	0	0.00	23.55	4	10,529	0.04%
2020/01/06	3	23.83	5	23.81	23.80	-2	10,546	-0.02%
2020/01/03	0.4	24.00	20.1	24.07	24.10	-19.7	10,569	-0.19%
2020/01/02	0	0.00	1	24.00	24.00	-1	10,504	-0.01%
2019/12/31	3	23.93	4	24.09	23.90	-1	10,506	-0.01%
2019/12/30	8	24.01	5	24.01	24.00	3	10,464	0.03%
2019/12/27	1	23.80	0	0.00	23.95	1	10,431	0.01%
2019/12/26	0	0.00	1	23.90	23.90	-1	10,447	-0.01%
2019/12/25	0	0.00	2.2	23.87	23.80	-2.2	10,690	-0.02%
2019/12/23	0	0.00	3	23.83	23.90	-3	10,870	-0.03%
2019/12/20	0	0.00	6	23.65	23.65	-6	10,904	-0.06%
2019/12/19	2	23.75	0	0.00	23.70	2	10,685	0.02%
2019/12/17	0	0.00	21	23.51	23.80	-21	10,822	-0.19%
2019/12/16	24	23.63	1	23.60	23.50	23	10,728	0.21%
2019/12/13	1	23.70	24	23.63	23.70	-23	10,773	-0.21%
2019/12/12	1	23.55	0	0.00	23.45	1	10,737	0.01%
2019/12/11	6	23.44	0	23.45	23.50	6	10,665	0.06%
2019/12/09	2	23.40	1	23.35	23.40	1	10,814	0.01%
2019/12/05	10	23.45	0	0.00	23.45	10	10,886	0.09%
2019/12/04	3	23.45	1	23.55	23.60	2	10,920	0.02%
2019/12/03	0	0.00	1	23.55	23.55	-1	11,008	-0.01%
2019/12/02	1.4	23.36	10	23.50	23.40	-8.6	11,148	-0.08%
2019/11/29	3.5	23.40	0	0.00	23.40	3.5	11,182	0.03%
2019/11/28	0	0.00	6	23.70	23.70	-6	11,172	-0.05%
2019/11/27	4	23.65	0	0.00	23.65	4	11,239	0.04%
2019/11/26	0	0.00	6	23.59	23.55	-6	11,346	-0.05%
2019/11/25	0	0.00	16	23.40	23.45	-16	10,939	-0.15%
2019/11/21	1	23.25	0	0.00	23.40	1	11,514	0.01%
2019/11/20	3	23.33	0	0.00	23.50	3	11,524	0.03%
2019/11/19	1	23.30	1	23.45	23.50	0	11,642	0.00%
2019/11/18	1	23.25	0	0.00	23.45	1	11,723	0.01%
2019/11/15	1	23.25	0	0.00	23.20	1	11,831	0.01%
2019/11/14	8	23.21	0	0.00	23.20	8	11,932	0.07%
2019/11/13	8	23.43	5.3	23.41	23.35	2.7	12,086	0.02%
2019/11/12	10	23.70	2	23.78	23.80	8	12,080	0.07%
2019/11/11	10	23.60	8	23.72	23.80	2	12,181	0.02%
2019/11/08	3	23.78	17	23.80	23.80	-14	12,219	-0.11%
2019/11/07	2	23.68	0	0.00	23.75	2	12,289	0.02%
2019/11/06	14	23.61	0	0.00	23.65	14	12,316	0.11%
2019/11/05	0	0.00	6	23.78	23.80	-6	12,484	-0.05%
2019/11/04	9	23.50	4	23.57	23.60	5	12,458	0.04%
2019/11/01	0.4	23.45	3	23.55	23.55	-2.6	12,566	-0.02%
2019/10/31	0	0.00	1	23.50	23.45	-1	12,741	-0.01%
2019/10/30	0	0.00	9	23.47	23.50	-9	12,806	-0.07%
2019/10/29	2	23.38	11	23.30	23.40	-9	12,823	-0.07%
2019/10/28	1	23.30	0	0.00	23.35	1	12,809	0.01%
2019/10/25	2	23.30	1	23.40	23.45	1	12,833	0.01%
2019/10/24	0	0.00	17	23.37	23.50	-17	12,894	-0.13%
2019/10/23	0	0.00	3	23.35	23.40	-3	13,192	-0.02%
2019/10/22	3.1	23.37	18.2	23.35	23.40	-15.1	13,318	-0.11%
2019/10/21	1	23.25	2.5	23.22	23.30	-1.5	13,338	-0.01%
2019/10/18	2	23.23	1	23.25	23.25	1	13,356	0.01%
2019/10/17	0	0.00	1	23.20	23.25	-1	13,417	-0.01%
2019/10/16	10	23.15	3	23.18	23.20	7	13,284	0.05%
2019/10/15	1	23.00	0	0.00	23.20	1	13,239	0.01%
2019/10/14	1	23.05	0	0.00	23.15	1	13,301	0.01%
2019/10/09	9.6	22.93	0	0.00	22.90	9.6	13,266	0.07%
2019/10/08	1	23.00	0	0.00	23.05	1	13,235	0.01%
2019/10/07	7	22.94	0	0.00	22.95	7	13,179	0.05%
2019/10/04	7	22.87	2	22.85	22.85	5	13,171	0.04%
2019/10/03	11	22.86	0	0.00	22.85	11	13,123	0.08%
2019/10/02	1	23.00	0	0.00	22.95	1	12,990	0.01%
2019/10/01	16.4	23.00	11	23.01	23.05	5.4	12,942	0.04%
2019/09/27	47	23.05	0	0.00	23.00	47	12,707	0.37%
2019/09/26	2	23.10	0	0.00	23.10	2	12,630	0.02%
2019/09/25	14	23.07	0.1	23.15	23.10	13.9	12,697	0.11%
2019/09/24	5	23.13	0	0.00	23.20	5	12,609	0.04%
2019/09/23	4	23.18	1	23.30	23.15	3	12,599	0.02%
2019/09/20	0	0.00	4	23.39	23.45	-4	12,765	-0.03%
2019/09/19	2	23.10	0	0.00	23.20	2	12,561	0.02%
2019/09/18	5	23.35	0	0.00	23.20	5	12,587	0.04%
2019/09/17	4.1	23.30	0	0.00	23.20	4.1	12,564	0.03%
2019/09/16	2	23.53	1	23.55	23.55	1	12,689	0.01%
2019/09/12	0	0.00	4	23.60	23.50	-4	12,835	-0.03%
2019/09/11	0	0.00	9	23.50	23.50	-9	12,980	-0.07%
2019/09/10	0	0.00	1	23.35	23.35	-1	12,971	-0.01%
2019/09/09	1	23.20	0	0.00	23.20	1	12,914	0.01%
2019/09/06	1	23.10	0	0.00	23.15	1	12,996	0.01%
2019/09/05	112	23.10	3.4	23.08	23.15	108.6	13,021	0.83%	大買/鉅額交易
2019/09/04	203	23.00	0	0.00	23.00	203	12,955	1.57%	大買/鉅額交易
2019/09/03	3.2	23.01	0	0.00	23.00	3.2	12,843	0.02%
2019/09/02	3.4	23.07	0	0.00	23.20	3.4	12,828	0.03%
2019/08/29	9.5	22.91	1	22.85	22.95	8.5	12,872	0.07%
2019/08/28	22	22.83	2	23.10	23.10	20	12,854	0.16%
2019/08/27	16	22.88	0	0.00	22.85	16	12,773	0.13%
2019/08/26	16	22.91	0	0.00	22.95	16	12,402	0.13%
2019/08/23	6	23.03	0	0.00	23.15	6	12,373	0.05%
2019/08/22	8	23.04	0	0.00	23.15	8	12,445	0.06%
2019/08/21	6	23.06	0	0.00	23.05	6	13,992	0.04%
2019/08/20	1	23.05	0	0.00	23.05	1	13,989	0.01%
2019/08/19	7	23.11	25.2	23.05	23.05	-18.2	13,908	-0.13%
2019/08/16	6	23.07	0	0.00	23.10	6	13,853	0.04%
2019/08/15	1	23.05	0	0.00	23.05	1	13,779	0.01%
2019/08/14	7.8	23.26	1	23.30	23.20	6.8	13,920	0.05%
2019/08/13	4	23.28	0	0.00	23.25	4	13,911	0.03%
2019/08/12	13	23.31	0	0.00	23.30	13	14,019	0.09%
2019/08/08	13	23.44	0	23.50	23.40	13	14,175	0.09%
2019/08/07	9	23.36	1	23.35	23.30	8	14,400	0.06%
2019/08/06	8	23.39	10	23.43	23.50	-2	14,661	-0.01%
2019/08/05	6	23.48	0	0.00	23.50	6	14,687	0.04%
2019/08/02	14	23.55	0	0.00	23.65	14	14,594	0.10%
2019/08/01	35.5	23.84	0	0.00	23.80	35.5	14,550	0.24%
2019/07/31	4	24.03	0	0.00	24.00	4	14,448	0.03%
2019/07/29	1	24.15	1	24.20	24.15	0	14,547	0.00%
2019/07/26	20	24.13	5	24.10	24.20	15	14,535	0.10%
2019/07/25	28	24.15	0	0.00	24.10	28	14,505	0.19%
2019/07/24	5	24.95	7	24.98	25.00	-2	14,326	-0.01%
2019/07/23	16	24.95	0	0.00	24.90	16	14,132	0.11%
2019/07/22	0	0.00	2	25.00	24.90	-2	14,026	-0.01%
2019/07/17	1	24.75	0	0.00	24.85	1	13,857	0.01%
2019/07/12	0	0.00	20	24.80	24.80	-20	13,652	-0.15%
2019/07/11	0	0.00	11	24.81	24.80	-11	13,683	-0.08%
2019/07/10	0.1	24.80	22	24.85	24.85	-21.9	13,770	-0.16%
2019/07/09	1	24.60	3	24.73	24.65	-2	13,778	-0.01%
2019/07/08	0	0.00	19	24.68	24.80	-19	13,757	-0.14%
2019/07/04	2	24.60	4	24.70	24.65	-2	13,901	-0.01%
2019/07/03	3	24.60	0	0.00	24.70	3	13,966	0.02%
2019/07/02	3	24.70	0	0.00	24.60	3	13,975	0.02%
2019/07/01	0.6	24.85	0	0.00	24.85	0.6	13,884	0.00%
2019/06/28	0	0.00	1	24.95	24.95	-1	13,995	-0.01%
2019/06/27	0	0.00	4	25.05	24.90	-4	14,032	-0.03%
2019/06/26	0	0.00	8	24.99	24.90	-8	13,918	-0.06%
2019/06/25	2	24.90	2	24.93	25.00	0	13,937	0.00%
2019/06/24	1	24.70	0	0.00	25.00	1	13,859	0.01%
2019/06/21	0	0.00	9	24.88	25.00	-9	13,775	-0.07%
2019/06/20	0	0.00	13	24.85	24.80	-13	13,502	-0.10%
2019/06/19	1	24.75	2	24.80	24.95	-1	13,299	-0.01%
2019/06/18	0	0.00	1	24.60	24.60	-1	13,071	-0.01%
2019/06/17	1	24.50	1	24.55	24.55	0	12,981	0.00%
2019/06/14	0	0.00	2	24.58	24.50	-2	12,936	-0.02%
2019/06/13	1	24.40	1	24.50	24.45	0	12,841	0.00%
2019/06/12	13	24.45	0	0.00	24.55	13	12,971	0.10%
2019/06/11	0	0.00	2.1	24.40	24.40	-2.1	13,005	-0.02%
2019/06/06	0	24.35	1	24.35	24.35	-1	13,073	-0.01%
2019/06/05	1	24.30	0	0.00	24.20	1	13,065	0.01%
2019/06/04	1	24.10	6	24.10	24.20	-5	13,046	-0.04%
2019/06/03	5.4	24.04	0	0.00	24.15	5.4	13,164	0.04%
2019/05/31	0	0.00	2.2	24.14	24.30	-2.2	13,341	-0.02%
2019/05/30	5	24.10	0	0.00	24.10	5	13,450	0.04%
2019/05/28	0	0.00	3	24.33	24.30	-3	13,551	-0.02%
2019/05/27	7	24.20	0	0.00	24.30	7	12,083	0.06%
2019/05/24	0.4	24.45	0	0.00	24.40	0.4	12,096	0.00%
2019/05/23	1	24.30	0	0.00	24.45	1	12,125	0.01%
2019/05/22	7	24.26	0	0.00	24.45	7	12,132	0.06%
2019/05/21	1	24.40	2	24.58	24.65	-1	12,129	-0.01%
2019/05/20	2	24.15	0	0.00	24.20	2	11,940	0.02%
2019/05/17	1	24.00	0	0.00	24.00	1	11,873	0.01%
2019/05/16	3	23.93	0	24.10	24.00	3	11,768	0.03%
2019/05/15	19	24.07	0	0.00	24.00	19	11,656	0.16%
2019/05/14	17	24.19	0.2	24.30	24.10	16.8	11,518	0.15%
2019/05/13	10.3	24.46	0	0.00	24.45	10.3	11,229	0.09%
2019/05/10	7	24.55	0	0.00	24.55	7	11,347	0.06%
2019/05/09	11	24.81	23	24.85	24.70	-12	11,508	-0.10%
2019/05/08	0	0.00	5	25.00	25.05	-5	11,412	-0.04%
2019/05/07	0	0.00	1	25.10	25.10	-1	11,414	-0.01%
2019/05/06	21	24.86	0	0.00	25.00	21	11,607	0.18%
2019/05/03	2	25.05	0	0.00	25.10	2	11,565	0.02%
2019/05/02	30.4	24.99	1	25.00	24.90	29.4	11,588	0.25%
2019/04/30	10	24.95	0	0.00	24.95	10	11,626	0.09%
2019/04/29	10.1	25.05	2	25.08	25.10	8.1	11,591	0.07%
2019/04/26	11	25.00	0.3	25.00	25.10	10.7	11,687	0.09%
2019/04/25	1	25.05	0	0.00	25.00	1	11,761	0.01%
2019/04/24	3.2	25.10	0	0.00	25.10	3.2	11,798	0.03%
2019/04/19	3	25.10	7	25.10	25.20	-4	12,358	-0.03%
2019/04/18	11	25.05	0	0.00	25.10	11	12,581	0.09%
2019/04/17	0.1	25.15	1	25.15	25.25	-1	12,962	-0.01%
2019/04/16	0	0.00	16	25.17	25.20	-16	13,024	-0.12%
2019/04/15	1	25.15	4.6	25.18	25.05	-3.6	13,145	-0.03%
2019/04/12	0	0.00	1	25.10	25.20	-1	13,221	-0.01%
2019/04/11	2	25.05	0	0.00	25.05	2	13,233	0.02%
2019/04/10	3	25.22	2	25.15	25.25	1	13,263	0.01%
2019/04/09	2	25.05	3	25.00	25.10	-1	13,266	-0.01%
2019/04/03	0	0.00	5	25.00	25.00	-5	13,244	-0.04%
2019/04/02	5	24.91	5	25.00	24.90	0	13,375	0.00%
2019/04/01	0.4	25.00	2	25.05	25.00	-1.6	13,234	-0.01%
2019/03/29	2	24.90	0	0.00	25.30	2	13,053	0.02%
2019/03/28	0.5	25.00	0	0.00	25.00	0.5	13,059	0.00%
2019/03/27	1	25.00	0	0.00	25.05	1	13,055	0.01%
2019/03/26	1	24.95	1	24.90	25.00	0	13,204	0.00%
2019/03/21	0.2	25.00	0	0.00	25.00	0.2	13,325	0.00%
2019/03/20	0	0.00	4	24.96	25.05	-4	13,529	-0.03%
2019/03/19	2	24.90	2	25.00	24.85	0	13,675	0.00%
2019/03/18	0	0.00	4	25.05	25.05	-4	13,701	-0.03%
2019/03/15	1.3	24.83	3	25.00	25.05	-1.7	13,706	-0.01%
2019/03/14	4	24.81	0	0.00	24.75	4	13,559	0.03%
2019/03/12	1	25.05	0	0.00	25.10	1	13,619	0.01%
2019/03/11	1	24.70	0	0.00	24.70	1	13,845	0.01%
2019/03/08	2	24.75	0	0.00	24.75	2	13,833	0.01%
2019/03/07	17	24.87	0	0.00	24.95	17	14,144	0.12%
2019/03/06	4	25.10	0	0.00	25.15	4	14,054	0.03%
2019/03/04	0.4	25.30	0	0.00	25.35	0.4	14,212	0.00%
2019/02/27	0.3	25.35	3	25.45	25.50	-2.7	14,199	-0.02%
2019/02/26	0	0.00	1	25.30	25.50	-1	14,093	-0.01%
2019/02/25	0	0.00	5	25.30	25.30	-5	13,895	-0.04%
2019/02/22	1	25.15	0	0.00	25.25	1	13,888	0.01%
2019/02/21	1	25.10	0	0.00	25.25	1	13,834	0.01%
2019/02/20	1	25.05	0	0.00	25.20	1	13,861	0.01%
2019/02/19	2	25.00	0	0.00	25.00	2	13,870	0.01%
2019/02/18	1	25.15	0	0.00	25.15	1	13,953	0.01%
2019/02/14	3	25.23	0	0.00	25.20	3	14,201	0.02%
2019/02/13	1	25.45	0	0.00	25.50	1	14,135	0.01%
2019/02/12	0	0.00	4	25.40	25.45	-4	14,021	-0.03%
2019/02/11	10.4	25.35	2	25.50	25.25	8.4	13,978	0.06%
2019/01/30	6	25.41	32	25.45	25.45	-26	13,914	-0.19%
2019/01/29	5	25.30	5	25.26	25.35	0	13,765	0.00%
2019/01/28	0	0.00	2.5	25.32	25.35	-2.5	13,811	-0.02%
2019/01/25	0	0.00	9	25.33	25.35	-9	13,917	-0.06%
2019/01/24	0	0.00	5	25.04	25.10	-5	13,742	-0.04%
2019/01/22	2	25.00	3	25.03	25.05	-1	14,070	-0.01%
2019/01/21	2	24.90	11	25.00	25.05	-9	14,024	-0.06%
2019/01/18	3	24.97	1	25.00	25.00	2	14,007	0.01%
2019/01/16	0	0.00	6.7	24.98	24.95	-6.7	14,393	-0.05%
2019/01/15	0	0.00	11	25.00	25.00	-11	14,467	-0.08%
2019/01/10	2	24.75	2	24.83	24.90	0	14,253	0.00%
2019/01/09	0	0.00	35	24.85	24.95	-35	14,168	-0.25%
2019/01/08	0	0.00	201	24.45	24.50	-201	14,036	-1.43%	大賣/鉅額交易
2019/01/07	1	24.35	2	24.33	24.45	-1	14,206	-0.01%
2019/01/04	0	0.00	3	24.08	24.20	-3	14,380	-0.02%
2019/01/03	0	0.00	1	24.15	24.15	-1	15,220	-0.01%
2019/01/02	5.4	23.91	0.7	24.00	24.00	4.7	15,526	0.03%
2018/12/28	0	0.00	2	24.25	24.25	-2	15,614	-0.01%
2018/12/26	1	23.80	0	0.00	23.80	1	15,745	0.01%
2018/12/25	3	23.78	0	0.00	23.80	3	15,970	0.02%
2018/12/24	0	0.00	4	24.10	24.15	-4	16,006	-0.02%
2018/12/21	0	0.00	3	24.25	24.20	-3	16,676	-0.02%
2018/12/20	0	0.00	2	24.30	24.30	-2	16,677	-0.01%
2018/12/19	0	0.00	3	24.30	24.30	-3	16,861	-0.02%
2018/12/18	4	24.05	2	24.05	24.05	2	16,938	0.01%
2018/12/17	7	24.04	0	0.00	24.05	7	17,173	0.04%
2018/12/14	0	0.00	0.7	24.15	24.15	-0.7	17,267	0.00%
2018/12/12	0	0.00	7	24.29	24.35	-7	17,364	-0.04%
2018/12/11	5	23.80	0	0.00	23.95	5	17,231	0.03%
2018/12/10	1	23.85	0	0.00	23.80	1	17,241	0.01%
2018/12/07	2	24.00	1	24.00	23.90	1	17,418	0.01%
2018/12/06	4	23.98	5	24.05	23.95	-1	17,525	-0.01%
2018/12/05	7	24.14	1	24.30	24.25	6	17,589	0.03%
2018/12/04	1.4	24.31	14	24.31	24.45	-12.6	17,615	-0.07%
2018/12/03	0	0.00	11	24.20	24.25	-11	17,446	-0.06%
2018/11/30	0	0.00	4	24.06	24.00	-4	17,538	-0.02%
2018/11/29	1	23.90	5	23.94	23.85	-4	17,283	-0.02%
2018/11/28	16	23.63	0	0.00	23.85	16	17,175	0.09%
2018/11/27	17	23.69	0	0.00	23.65	17	17,067	0.10%
2018/11/26	6	23.80	10	23.95	23.95	-4	16,983	-0.02%
2018/11/23	8	23.89	0	0.00	23.85	8	16,869	0.05%
2018/11/22	2	24.03	0	0.00	24.05	2	16,945	0.01%
2018/11/21	3	24.05	2	24.10	24.05	1	17,109	0.01%
2018/11/19	2	24.50	8	24.60	24.50	-6	17,164	-0.03%
2018/11/16	0	0.00	3	24.35	24.45	-3	17,297	-0.02%
2018/11/15	3	23.97	0	0.00	24.10	3	17,675	0.02%
2018/11/14	5	24.00	0	0.00	24.10	5	17,803	0.03%
2018/11/13	2	24.00	1	24.20	24.25	1	17,761	0.01%
2018/11/12	0	0.00	2	24.25	24.25	-2	17,710	-0.01%
2018/11/09	1	24.25	3	24.35	24.25	-2	17,871	-0.01%
2018/11/08	2	24.50	14	24.66	24.70	-12	18,425	-0.07%
2018/11/07	4	24.48	3	24.40	24.50	1	18,640	0.01%
2018/11/06	1	24.15	1	24.25	24.35	0	18,561	0.00%
2018/11/02	12	23.98	0	0.00	24.15	12	18,420	0.07%
2018/11/01	3.4	24.02	3	24.07	24.05	0.4	18,370	0.00%
2018/10/31	2	23.98	2	24.23	24.40	0	18,356	0.00%
2018/10/30	2	24.05	3	24.10	24.15	-1	18,183	-0.01%
2018/10/29	4	23.75	1	23.65	23.75	3	18,013	0.02%
2018/10/26	4	23.78	1	23.70	23.65	3	18,157	0.02%
2018/10/25	7	23.52	15	23.67	23.75	-8	18,193	-0.04%
2018/10/24	19.2	23.66	1	23.65	23.70	18.2	18,250	0.10%
2018/10/23	12	24.05	0	0.00	24.15	12	18,150	0.07%
2018/10/22	2	24.10	0	0.00	24.15	2	18,345	0.01%
2018/10/19	2	24.45	4	24.41	24.30	-2	19,115	-0.01%
2018/10/18	0	0.00	4	24.33	24.25	-4	19,532	-0.02%
2018/10/17	1	24.10	0	0.00	24.15	1	20,042	0.00%
2018/10/16	0	24.45	10	24.14	24.45	-10	20,047	-0.05%
2018/10/15	6.3	24.13	0	0.00	24.05	6.3	19,874	0.03%
2018/10/12	21	24.33	5.2	24.21	24.50	15.8	19,699	0.08%
2018/10/11	49.2	24.27	8	24.08	24.20	41.2	19,466	0.21%
2018/10/09	3	25.42	16	25.46	25.35	-13	18,594	-0.07%
2018/10/08	0	0.00	6	25.32	25.25	-6	18,261	-0.03%
2018/10/05	2	25.05	1	25.10	25.10	1	18,143	0.01%
2018/10/03	2	25.35	6	25.46	25.45	-4	17,849	-0.02%
2018/10/02	0.4	25.15	1.1	25.24	25.20	-0.7	17,636	0.00%
2018/10/01	0.2	25.35	6	25.52	25.50	-5.8	17,469	-0.03%
2018/09/28	2	25.40	2.8	25.46	25.50	-0.8	17,346	0.00%
2018/09/27	0	0.00	7	25.40	25.45	-7	16,943	-0.04%
2018/09/26	0	0.00	4	25.50	25.45	-4	16,810	-0.02%
2018/09/25	0	0.00	33.3	25.39	25.35	-33.3	16,673	-0.20%
2018/09/21	1	25.20	4	25.18	25.25	-3	16,545	-0.02%
2018/09/20	0	0.00	3	25.10	25.00	-3	16,361	-0.02%
2018/09/19	0	0.00	4	24.99	25.10	-4	16,357	-0.02%
2018/09/18	0	0.00	58	24.93	25.00	-58	16,396	-0.35%
2018/09/14	14	24.45	11	24.55	24.45	3	16,245	0.02%
2018/09/13	2	24.40	0	0.00	24.45	2	16,259	0.01%
2018/09/12	4	24.34	0	0.00	24.30	4	16,122	0.02%
2018/09/11	22.3	24.40	0	0.00	24.55	22.3	16,089	0.14%
2018/09/10	19	24.53	2	24.45	24.60	17	16,129	0.11%
2018/09/07	3	24.67	0	0.00	24.70	3	16,402	0.02%
2018/09/06	11	24.59	5	24.95	24.80	6	16,464	0.04%
2018/09/05	5	24.70	0.7	24.70	24.65	4.3	16,381	0.03%
2018/09/03	27.4	24.76	0	0.00	24.85	27.4	16,381	0.17%
2018/08/31	2.5	25.08	0	0.00	25.15	2.5	16,311	0.02%
2018/08/30	3	25.30	1	25.25	25.25	2	16,306	0.01%
2018/08/29	5	25.31	4	25.45	25.45	1	16,325	0.01%
2018/08/28	0.1	25.35	0	25.35	25.50	0	16,458	0.00%
2018/08/27	1	25.10	1	25.15	25.30	0	16,795	0.00%
2018/08/24	1	25.35	1	25.40	25.25	0	17,001	0.00%
2018/08/23	3	25.42	0	0.00	25.50	3	17,559	0.02%
2018/08/22	3	25.37	24	25.33	25.30	-21	17,578	-0.12%
2018/08/21	2	24.98	17	25.00	25.00	-15	17,100	-0.09%
2018/08/17	1	24.75	0	0.00	24.65	1	16,776	0.01%
2018/08/16	0	0.00	36	24.97	24.90	-36	16,711	-0.22%
2018/08/15	2	24.80	20	24.99	24.75	-18	16,584	-0.11%
2018/08/14	11	24.95	85	24.84	24.95	-74	16,044	-0.46%
2018/08/13	8	24.41	2	24.40	24.35	6	15,698	0.04%
2018/08/10	2	24.53	2	24.55	24.55	0	15,559	0.00%
2018/08/09	0	0.00	11	24.85	24.85	-11	15,519	-0.07%
2018/08/08	0	0.00	9	24.93	24.95	-9	15,462	-0.06%
2018/08/07	1	24.70	3	24.90	24.90	-2	15,356	-0.01%
2018/08/06	3	24.87	102	24.75	24.90	-99	15,283	-0.65%	大賣/
2018/08/03	2	24.65	0	0.00	24.75	2	15,211	0.01%
2018/08/02	0	0.00	3	24.83	24.65	-3	15,227	-0.02%
2018/08/01	0.4	24.80	50	24.91	24.95	-49.6	15,059	-0.33%
2018/07/31	0	0.00	13	24.95	25.00	-13	14,917	-0.09%
2018/07/30	0	0.00	18	24.72	24.80	-18	14,675	-0.12%
2018/07/27	21	24.62	1	24.80	24.65	20	14,454	0.14%
2018/07/26	12.5	24.10	11	24.55	24.65	1.5	14,269	0.01%
2018/07/25	1	24.80	28.2	24.83	24.80	-27.2	13,646	-0.20%
2018/07/24	3	24.70	23	24.62	24.75	-20	13,215	-0.15%
2018/07/23	4	24.19	3	24.22	24.25	1	12,709	0.01%
2018/07/20	0	0.00	6	24.15	24.25	-6	12,691	-0.05%
2018/07/19	0	24.10	26	24.20	24.20	-26	12,702	-0.20%
2018/07/18	0	0.00	2	24.05	24.10	-2	12,705	-0.02%
2018/07/17	0	0.00	3	23.95	24.00	-3	12,655	-0.02%
2018/07/16	5	23.95	2	23.93	23.90	3	12,680	0.02%
2018/07/13	0	0.00	13	23.85	23.90	-13	12,783	-0.10%
2018/07/12	0.7	23.80	5	23.81	23.80	-4.3	12,811	-0.03%
2018/07/10	0	0.00	31	23.65	23.65	-31	12,831	-0.24%
2018/07/09	0	0.00	3	23.50	23.60	-3	12,876	-0.02%
2018/07/06	0	0.00	7	23.50	23.50	-7	12,956	-0.05%
2018/07/04	8	23.40	0	0.00	23.50	8	13,204	0.06%
2018/07/03	8	23.27	1	23.30	23.25	7	13,391	0.05%
2018/07/02	7.4	23.44	0	0.00	23.25	7.4	13,425	0.06%
2018/06/29	3	23.35	1	23.50	23.70	2	13,367	0.01%
2018/06/28	2	23.20	0	0.00	23.25	2	13,245	0.02%
2018/06/27	8	23.26	0	0.00	23.25	8	13,223	0.06%
2018/06/26	20	23.40	0	0.00	23.40	20	13,269	0.15%
2018/06/25	6	23.48	0	0.00	23.40	6	13,264	0.05%
2018/06/21	4	23.60	0	0.00	23.65	4	13,257	0.03%
2018/06/20	7	23.68	11	23.67	23.80	-4	13,457	-0.03%
2018/06/19	5	23.45	0	0.00	23.40	5	13,396	0.04%
2018/06/15	3	23.65	0	0.00	23.65	3	13,211	0.02%
2018/06/14	4	23.83	9	23.67	23.70	-5	12,912	-0.04%
2018/06/12	5	24.03	0	0.00	24.15	5	13,129	0.04%
2018/06/08	2	24.20	6.6	24.27	24.40	-4.6	13,066	-0.04%
2018/06/07	1.9	24.35	22	24.34	24.40	-20.1	13,272	-0.15%
2018/06/06	2	24.25	2	24.23	24.25	0	13,178	0.00%
2018/06/05	3	24.18	12	24.29	24.30	-9	13,165	-0.07%
2018/06/04	5	23.89	25	24.03	24.20	-20	13,052	-0.15%
2018/06/01	1.4	23.74	3	23.73	23.75	-1.6	12,778	-0.01%
2018/05/31	3	23.32	0	0.00	23.60	3	12,562	0.02%
2018/05/30	33	23.28	0	0.00	23.20	33	12,337	0.27%
2018/05/29	0.1	23.40	7	23.35	23.40	-6.9	12,372	-0.06%
2018/05/28	2	23.40	0	0.00	23.40	2	12,633	0.02%
2018/05/25	1	23.30	6	23.34	23.35	-5	12,812	-0.04%
2018/05/24	1	23.30	0	0.00	23.25	1	12,910	0.01%
2018/05/23	6	23.31	2	23.38	23.20	4	13,186	0.03%
2018/05/22	4	23.36	0	0.00	23.30	4	13,363	0.03%
2018/05/21	1	23.40	0	0.00	23.40	1	13,704	0.01%
2018/05/18	3	23.37	0	0.00	23.40	3	13,892	0.02%
2018/05/17	0	0.00	0.3	23.40	23.35	-0.3	14,238	0.00%
2018/05/15	11	23.45	0	0.00	23.35	11	14,759	0.07%
2018/05/14	1	23.60	5.5	23.56	23.50	-4.5	15,330	-0.03%
2018/05/11	1	23.50	5	23.54	23.55	-4	15,526	-0.03%
2018/05/10	1	23.45	0	0.00	23.45	1	15,555	0.01%
2018/05/09	0	0.00	12	23.30	23.45	-12	15,548	-0.08%
2018/05/08	0.3	23.40	0.2	23.40	23.40	0.1	15,676	0.00%
2018/05/07	8	23.29	0	0.00	23.25	8	15,800	0.05%
2018/05/03	5	23.28	0	0.00	23.25	5	15,970	0.03%
2018/05/02	6.4	23.70	4	23.88	23.65	2.4	16,037	0.01%
2018/04/30	13	23.39	1	23.45	23.50	12	15,952	0.08%
2018/04/26	3	23.32	0	0.00	23.35	3	15,951	0.02%
2018/04/25	111	23.30	0	0.00	23.40	111	15,937	0.70%	大買/鉅額交易
2018/04/24	2	23.40	0	0.00	23.30	2	16,006	0.01%
2018/04/20	1	23.55	30	23.65	23.65	-29	16,060	-0.18%
2018/04/19	2	23.53	3	23.65	23.70	-1	16,118	-0.01%
2018/04/18	2	23.35	4	23.40	23.40	-2	16,275	-0.01%
2018/04/17	8	23.34	2	23.43	23.30	6	16,402	0.04%
2018/04/16	3	23.50	8	23.45	23.45	-5	16,610	-0.03%
2018/04/12	9	23.52	13	23.57	23.60	-4	17,352	-0.02%
2018/04/11	1	23.70	1	23.70	23.60	0	17,553	0.00%
2018/04/10	2	23.63	5	23.62	23.75	-3	17,768	-0.02%
2018/04/09	7	23.53	26	23.51	23.80	-19	17,899	-0.11%
2018/04/03	4.4	23.36	0	0.00	23.35	4.4	17,720	0.02%
2018/04/02	2	23.50	8	23.51	23.50	-6	17,670	-0.03%
2018/03/31	3.7	23.50	0	0.00	23.45	3.7	17,721	0.02%
2018/03/30	6	23.45	14.5	23.40	23.50	-8.5	17,898	-0.05%
2018/03/29	20	23.26	1	23.20	23.20	19	17,851	0.11%
2018/03/28	5.2	23.43	0	0.00	23.40	5.2	17,584	0.03%
2018/03/27	1	23.50	1	23.50	23.55	0	17,637	0.00%
2018/03/26	21	23.34	1	23.30	23.45	20	17,596	0.11%
2018/03/23	19	23.49	0	0.00	23.50	19	17,539	0.11%
2018/03/21	5.3	23.80	0	0.00	23.75	5.3	17,370	0.03%
2018/03/20	2	23.75	0	0.00	23.75	2	17,601	0.01%
2018/03/15	0	0.00	45	23.81	23.75	-45	17,447	-0.26%
2018/03/14	1	23.85	1	23.80	23.85	0	17,442	0.00%
2018/03/13	1	23.65	3	23.75	23.85	-2	17,434	-0.01%
2018/03/12	9	23.69	42	23.75	23.70	-33	17,215	-0.19%
2018/03/09	5	23.56	26	23.60	23.60	-21	17,252	-0.12%
2018/03/08	30	23.49	0	0.00	23.50	30	17,209	0.17%
2018/03/07	15	23.58	1	23.65	23.50	14	17,120	0.08%
2018/03/06	9	23.69	0	0.00	23.70	9	16,947	0.05%
2018/03/05	36.3	23.63	0.9	23.80	23.60	35.4	17,210	0.21%
2018/03/02	39	23.99	5	24.05	23.95	34	16,891	0.20%
2018/03/01	6.4	24.19	6	24.39	24.40	0.4	16,605	0.00%
2018/02/27	4	24.18	0	0.00	24.10	4	16,290	0.02%
2018/02/26	5.1	24.30	0	0.00	24.20	5.1	16,060	0.03%
2018/02/23	5.2	24.31	2.2	24.50	24.50	3	15,938	0.02%
2018/02/22	3	24.22	0.2	24.50	24.30	2.8	15,768	0.02%
2018/02/21	2	24.08	35	24.01	24.50	-33	15,556	-0.21%
2018/02/12	14	23.77	0	0.00	23.65	14	15,225	0.09%
2018/02/09	7	23.54	2	23.65	23.75	5	15,056	0.03%
2018/02/08	12	23.69	0.3	24.00	23.75	11.7	14,842	0.08%
2018/02/07	212	23.94	1.3	23.98	23.60	210.7	14,770	1.43%	大買/鉅額交易
2018/02/06	80	23.83	6	23.93	23.60	74	14,412	0.51%
2018/02/05	32.1	24.59	6	24.51	24.50	26.1	13,818	0.19%
2018/02/01	0.4	24.85	5	24.98	24.85	-4.6	13,554	-0.03%
2018/01/31	3	24.85	2	25.03	24.90	1	13,507	0.01%
2018/01/30	14	25.01	0	0.00	24.90	14	13,336	0.10%
2018/01/29	5	25.00	0	0.00	25.15	5	13,171	0.04%
2018/01/26	2	24.95	6.8	25.08	25.10	-4.8	13,022	-0.04%
2018/01/24	1	24.80	4	24.80	25.00	-3	12,803	-0.02%
2018/01/22	1	24.90	0	0.00	25.05	1	12,770	0.01%
2018/01/18	1	25.15	2.2	25.16	25.15	-1.2	12,544	-0.01%
2018/01/17	0	0.00	34	25.15	25.15	-34	12,405	-0.27%
2018/01/15	1	25.10	6.1	25.05	25.10	-5.1	12,149	-0.04%
2018/01/12	1	25.40	2	25.38	25.35	-1	12,011	-0.01%
2018/01/11	0	0.00	3	25.30	25.30	-3	11,740	-0.03%
2018/01/10	0.1	25.15	3	25.40	25.30	-2.9	11,594	-0.02%
2018/01/09	0	0.00	4	25.20	25.25	-4	11,310	-0.04%
2018/01/08	21.2	25.33	80	25.21	25.25	-58.8	11,124	-0.53%
2018/01/05	1	24.95	1	24.90	24.95	0	10,659	0.00%
2018/01/04	1.1	24.93	34	24.94	24.80	-32.9	10,430	-0.32%
2018/01/03	5	24.65	7.3	24.83	24.90	-2.3	10,285	-0.02%
2018/01/02	0.4	24.65	10	24.65	24.70	-9.6	9,954	-0.10%