中鋼 (2002)-元富-新店券商分點個股進出

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
24.85
漲跌
▼0.15
漲幅
-0.60%
成交量
21,978張
產業
上市鋼鐵類股
3547人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

中鋼 (2002)籌碼相關－元富-新店券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-新店券商分點個股進出
元富-新店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
2024/04/30	46	24.92	5	25.02	24.85	41	22,573	0.18%
2024/04/29	4	24.90	2	24.95	25.00	2	22,531	0.01%
2024/04/26	6	24.63	7.3	24.59	24.55	-1.3	22,361	-0.01%
2024/04/25	2.4	24.50	0.1	24.60	24.55	2.4	22,522	0.01%
2024/04/24	4	24.78	4	24.81	24.75	0	22,584	0.00%
2024/04/23	1	24.80	2	25.00	24.85	-1	22,958	0.00%
2024/04/22	1	24.65	1	24.80	24.70	0	23,079	0.00%
2024/04/19	11.2	24.52	1	24.50	24.45	10.2	22,843	0.04%
2024/04/18	7	24.77	7.4	24.73	24.80	-0.4	22,443	0.00%
2024/04/17	6	24.44	2	24.30	24.45	4	22,124	0.02%
2024/04/16	6	24.27	3	24.35	24.25	3	21,924	0.01%
2024/04/15	6	24.67	0	0.00	24.55	6	21,955	0.03%
2024/04/12	8	24.86	14	24.90	24.85	-6	21,603	-0.03%
2024/04/11	8	25.33	0	0.00	25.30	8	21,411	0.04%
2024/04/10	14	25.89	5	25.71	25.60	9	21,174	0.04%
2024/04/09	30.6	25.52	175	25.88	26.05	-144.4	20,756	-0.70%	大賣/鉅額交易
2024/04/08	17	24.88	10.1	24.89	25.00	6.9	19,149	0.04%
2024/04/03	19	24.69	42	24.58	24.65	-23	18,646	-0.12%
2024/04/02	7	24.19	22	24.21	24.30	-15	18,076	-0.08%
2024/04/01	3	23.95	4	23.96	24.00	-1	18,022	-0.01%
2024/03/29	1	23.90	6	23.95	23.90	-5	18,075	-0.03%
2024/03/28	1	23.80	0	0.00	23.80	1	18,183	0.01%
2024/03/27	5	23.95	6	23.95	23.90	-1	18,448	-0.01%
2024/03/26	1	23.85	83	23.90	24.00	-82	18,659	-0.44%
2024/03/25	5	23.80	0	0.00	23.85	5	19,003	0.03%
2024/03/22	7	23.86	3	23.85	23.95	4	19,488	0.02%
2024/03/21	87	23.84	7	23.84	23.85	80	20,422	0.39%
2024/03/20	22.1	23.54	20	23.59	23.50	2.1	21,978	0.01%
2024/03/19	20.2	23.66	7	23.65	23.65	13.2	22,295	0.06%
2024/03/18	9.2	23.66	11	23.70	23.70	-1.8	22,698	-0.01%
2024/03/15	20.4	23.91	0	0.00	23.85	20.4	22,887	0.09%
2024/03/14	13.1	23.97	4.3	24.04	24.05	8.8	23,135	0.04%
2024/03/13	26.2	23.86	3	23.95	23.95	23.2	23,130	0.10%
2024/03/12	2	24.05	2	24.10	24.15	0	22,921	0.00%
2024/03/11	18.4	24.01	0	0.00	24.05	18.4	23,083	0.08%
2024/03/08	3.1	23.89	11	23.95	24.10	-7.9	23,355	-0.03%
2024/03/07	13.2	23.92	2.7	23.94	23.95	10.5	23,599	0.04%
2024/03/06	6.2	24.09	5	24.05	24.05	1.2	24,137	0.01%
2024/03/05	5.5	24.08	3	24.10	24.05	2.4	25,743	0.01%
2024/03/04	19.3	24.12	7.6	24.15	24.20	11.7	26,527	0.04%
2024/03/01	22.2	24.38	12	24.39	24.45	10.2	27,266	0.04%
2024/02/29	5	24.59	2	24.60	24.60	3	27,983	0.01%
2024/02/27	34	24.65	2	24.70	24.65	32	28,695	0.11%
2024/02/26	11	24.90	2	24.95	24.90	9	29,191	0.03%
2024/02/23	2.3	25.02	3	25.02	25.00	-0.7	29,768	0.00%
2024/02/22	17.3	25.19	0	0.00	25.15	17.3	30,494	0.06%
2024/02/21	5.1	25.24	3	25.20	25.25	2.1	30,630	0.01%
2024/02/20	1	25.25	1.3	25.30	25.30	-0.3	30,797	0.00%
2024/02/19	2.2	25.25	120.9	25.28	25.40	-118.7	31,056	-0.38%	大賣/鉅額交易
2024/02/16	10	24.85	2.6	24.80	24.90	7.4	31,421	0.02%
2024/02/15	7.2	24.69	2	24.65	24.60	5.2	31,562	0.02%
2024/02/05	13	24.93	0	0.00	24.85	13	31,422	0.04%
2024/02/02	2.2	25.10	0	0.00	25.15	2.2	31,452	0.01%
2024/02/01	1	25.15	2	25.30	25.25	-1	31,600	0.00%
2024/01/31	2	24.90	4	25.00	25.15	-2	31,838	-0.01%
2024/01/30	73	25.05	0	0.00	25.05	73	31,894	0.23%
2024/01/29	1	25.45	7.3	25.50	25.45	-6.3	32,286	-0.02%
2024/01/26	0	0.00	2	25.20	25.25	-2	32,375	-0.01%
2024/01/25	2	25.00	6	25.04	25.10	-4	32,373	-0.01%
2024/01/24	4.1	25.03	12	25.05	25.15	-7.9	32,398	-0.02%
2024/01/23	17.2	24.79	0	0.00	24.80	17.2	32,402	0.05%
2024/01/22	2.4	24.77	0	0.00	24.75	2.4	32,302	0.01%
2024/01/19	14.1	24.65	0	0.00	24.65	14.1	32,342	0.04%
2024/01/18	16	24.87	0	0.00	24.80	16	32,343	0.05%
2024/01/17	32	25.00	6	24.85	24.80	26	32,692	0.08%
2024/01/16	11.1	25.32	0.1	25.50	25.20	11.1	32,521	0.03%
2024/01/12	1	25.85	3	25.87	25.80	-2	32,977	-0.01%
2024/01/11	2	25.85	1	25.90	25.80	1	33,234	0.00%
2024/01/10	0	0.00	1	25.85	25.85	-1	34,221	0.00%
2024/01/09	30.3	26.07	2	26.05	26.00	28.3	34,423	0.08%
2024/01/08	0.1	26.55	1	26.60	26.50	-0.9	34,277	0.00%
2024/01/05	11	26.68	2	26.70	26.70	9	34,359	0.03%
2024/01/04	0	0.00	2	26.65	26.70	-2	34,474	-0.01%
2024/01/03	12	26.61	0	26.70	26.70	12	34,778	0.03%
2024/01/02	0	0.00	1	27.00	27.00	-1	34,674	0.00%
2023/12/29	3	26.90	0	0.00	27.00	3	34,911	0.01%
2023/12/28	0.1	26.90	8	26.93	27.00	-7.9	35,276	-0.02%
2023/12/27	11	26.85	1	26.90	26.90	10	35,434	0.03%
2023/12/26	2	26.80	0	0.00	26.90	2	35,611	0.01%
2023/12/25	2.2	26.78	2.1	26.80	26.85	0.1	36,045	0.00%
2023/12/22	7	26.56	2	26.55	26.75	5	36,644	0.01%
2023/12/21	11	26.40	10	26.51	26.60	1	36,500	0.00%
2023/12/20	4	26.59	4	26.60	26.55	0	36,266	0.00%
2023/12/19	35	26.25	3	26.43	26.65	32	35,930	0.09%
2023/12/18	17.2	26.71	14	26.89	26.65	3.2	35,758	0.01%
2023/12/15	10	26.18	33	26.14	26.45	-23	34,745	-0.07%
2023/12/14	10	25.20	0	25.40	25.40	10	33,085	0.03%
2023/12/13	17.1	25.11	10	25.20	25.15	7.1	32,610	0.02%
2023/12/12	3.1	25.35	3	25.35	25.45	0.1	32,687	0.00%
2023/12/11	20.2	25.66	0	0.00	25.70	20.2	32,312	0.06%
2023/12/08	6.1	25.94	6	26.08	26.10	0.1	31,727	0.00%
2023/12/07	10	26.15	7	26.10	26.05	3	31,646	0.01%
2023/12/06	0	0.00	16	26.14	26.25	-16	31,648	-0.05%
2023/12/05	1	25.95	8	26.05	26.10	-7	31,527	-0.02%
2023/12/04	12	25.77	2	25.95	26.05	10	31,330	0.03%
2023/12/01	23	25.86	18	26.00	26.00	5	30,872	0.02%
2023/11/30	86	25.91	33.3	26.11	26.20	52.7	30,075	0.18%
2023/11/29	11	25.85	2	26.05	26.20	9	28,343	0.03%
2023/11/28	7	26.06	13	26.13	26.10	-6	27,448	-0.02%
2023/11/27	8	25.75	9	26.11	26.15	-1	26,911	0.00%
2023/11/24	2	25.35	0	0.00	25.90	2	26,050	0.01%
2023/11/22	4.1	25.36	0	0.00	25.80	4.1	24,680	0.02%
2023/11/21	4	25.49	15	25.48	25.70	-11	24,330	-0.05%
2023/11/20	1.2	25.34	0.3	25.30	25.30	0.9	23,784	0.00%
2023/11/17	11	25.15	1	25.20	25.20	10	23,897	0.04%
2023/11/16	0.2	25.25	4	25.18	25.20	-3.9	23,902	-0.02%
2023/11/15	2	24.80	3	24.90	24.95	-1	23,694	0.00%
2023/11/14	2.2	24.37	3	24.55	24.55	-0.8	23,488	0.00%
2023/11/13	8.2	24.50	0	0.00	24.50	8.2	23,736	0.03%
2023/11/10	3	24.50	0	0.00	24.65	3	23,935	0.01%
2023/11/09	9	24.43	0	0.00	24.55	9	23,952	0.04%
2023/11/08	2	24.55	1	24.60	24.60	1	24,099	0.00%
2023/11/07	4	24.56	0	0.00	24.80	4	24,043	0.02%
2023/11/06	2	25.25	2	25.30	25.00	0	24,007	0.00%
2023/11/03	3	24.48	0	0.00	24.55	3	23,732	0.01%
2023/11/02	10	24.35	3	24.30	24.25	7	23,784	0.03%
2023/11/01	2	24.15	1	24.20	24.05	1	23,862	0.00%
2023/10/31	6	24.09	1	24.10	24.15	5	23,946	0.02%
2023/10/30	1	24.20	0	0.00	24.10	1	24,425	0.00%
2023/10/27	1	24.00	2	24.10	24.00	-1	24,546	0.00%
2023/10/26	4.2	24.05	5	24.00	24.05	-0.8	24,855	0.00%
2023/10/25	1.2	23.82	113	24.29	24.40	-111.8	24,877	-0.45%	大賣/鉅額交易
2023/10/24	14	23.61	1	23.50	23.60	13	24,831	0.05%
2023/10/23	7.1	23.82	0	0.00	23.80	7.1	24,893	0.03%
2023/10/20	139	23.94	30	24.00	23.90	109	24,917	0.44%	大買/鉅額交易
2023/10/19	7	24.35	25	24.35	24.50	-18	24,651	-0.07%
2023/10/18	23.2	24.24	11	24.58	24.85	12.2	24,631	0.05%
2023/10/17	19	24.41	16	24.67	24.75	3	23,878	0.01%
2023/10/16	9.1	24.64	7	24.62	24.75	2.1	23,809	0.01%
2023/10/13	23	24.80	0	0.00	24.85	23	23,802	0.10%
2023/10/12	3.3	24.70	16.6	24.84	24.85	-13.3	23,787	-0.06%
2023/10/11	3.2	24.44	5	24.50	24.60	-1.8	23,649	-0.01%
2023/10/06	4	24.44	13	24.60	24.65	-9	23,291	-0.04%
2023/10/05	5	24.47	10	24.56	24.55	-5	23,213	-0.02%
2023/10/04	67.4	24.31	4	24.30	24.25	63.4	22,864	0.28%
2023/10/03	18	24.94	0	25.00	24.85	18	22,390	0.08%
2023/10/02	33.1	25.07	79	25.17	25.25	-45.9	22,231	-0.21%
2023/09/28	17.2	25.10	22	25.08	25.25	-4.8	22,362	-0.02%
2023/09/27	57.3	25.42	25	25.40	25.45	32.3	21,904	0.15%
2023/09/26	8	26.01	5	26.05	26.05	3	21,314	0.01%
2023/09/25	7.1	26.18	16	26.15	26.20	-9	21,227	-0.04%
2023/09/22	27	26.15	26	26.21	26.20	1	21,466	0.00%
2023/09/21	40	26.13	0	0.00	26.15	40	21,461	0.19%
2023/09/20	5.2	26.55	13.1	26.55	26.50	-7.9	21,129	-0.04%
2023/09/19	7.1	26.57	0.1	26.70	26.50	7.1	21,163	0.03%
2023/09/18	2.2	26.71	2	26.75	26.75	0.2	21,342	0.00%
2023/09/15	13.1	26.55	15	26.80	26.60	-1.9	21,363	-0.01%
2023/09/14	4	26.51	5	26.58	26.60	-1	20,796	0.00%
2023/09/13	0	0.00	1	26.35	26.35	-1	20,744	0.00%
2023/09/12	3.1	26.37	1	26.35	26.30	2.1	20,930	0.01%
2023/09/11	8.1	26.24	0	0.00	26.25	8.1	20,867	0.04%
2023/09/08	13	26.37	0	0.00	26.35	13	20,807	0.06%
2023/09/07	6	26.52	6	26.59	26.50	0	20,793	0.00%
2023/09/06	12.2	26.92	0	0.00	26.80	12.2	20,656	0.06%
2023/09/05	7	26.99	16	27.00	27.10	-9	20,611	-0.04%
2023/09/04	1	26.90	5	27.05	27.05	-4	20,597	-0.02%
2023/09/01	4.1	26.65	5	26.70	26.70	-0.9	20,572	0.00%
2023/08/31	7	26.56	0	0.00	26.50	7	20,563	0.03%
2023/08/30	0	0.00	10.4	26.52	26.55	-10.4	20,161	-0.05%
2023/08/29	11	26.23	3	26.20	26.40	8	20,104	0.04%
2023/08/28	7	26.46	5	26.44	26.50	2	19,863	0.01%
2023/08/25	13.3	26.29	15	26.32	26.30	-1.7	20,604	-0.01%
2023/08/24	7	26.51	0	0.00	26.50	7	20,759	0.03%
2023/08/23	9	26.54	1	26.55	26.60	8	20,872	0.04%
2023/08/22	13.1	26.84	0	0.00	26.70	13.1	20,883	0.06%
2023/08/21	0.8	27.20	5	27.10	27.10	-4.2	20,951	-0.02%
2023/08/18	3.2	27.16	34.8	27.15	27.20	-31.6	21,018	-0.15%
2023/08/17	26.3	26.36	5	26.55	26.60	21.3	20,864	0.10%
2023/08/16	14.1	26.90	0	0.00	26.85	14.1	20,669	0.07%
2023/08/15	16.7	27.35	0	0.00	27.10	16.7	20,450	0.08%
2023/08/14	5.3	27.23	2	27.15	27.20	3.3	20,375	0.02%
2023/08/11	37	27.74	0	0.00	27.65	37	20,288	0.18%
2023/08/10	8.1	27.88	1	27.85	27.90	7.1	20,157	0.04%
2023/08/09	7	27.99	5	28.15	28.15	2	19,964	0.01%
2023/08/08	3.5	28.22	0	28.45	28.25	3.4	19,821	0.02%
2023/08/07	7	28.29	30	28.35	28.50	-23	19,652	-0.12%
2023/08/04	6.2	28.14	1.2	28.26	28.30	5	19,542	0.03%
2023/08/02	22.2	28.01	0	0.00	28.00	22.2	19,568	0.11%
2023/08/01	18	28.08	4	28.13	28.15	14	19,103	0.07%
2023/07/31	24	28.00	1	28.00	27.95	23	19,064	0.12%
2023/07/28	39	28.16	1.6	28.37	28.20	37.4	18,801	0.20%
2023/07/27	20.3	28.39	9	28.44	28.45	11.3	18,612	0.06%
2023/07/26	5	28.46	3.1	28.47	28.55	1.9	18,339	0.01%
2023/07/25	3.1	29.46	1.6	29.38	29.35	1.5	18,191	0.01%
2023/07/24	1.2	29.36	1	29.30	29.40	0.2	18,423	0.00%
2023/07/21	9	29.27	3	29.35	29.25	6	18,479	0.03%
2023/07/20	0.2	29.45	6.5	29.39	29.45	-6.3	18,429	-0.03%
2023/07/19	1	29.15	0.9	29.26	29.30	0.1	18,152	0.00%
2023/07/18	6	29.24	0	0.00	29.20	6	18,075	0.03%
2023/07/17	5	29.15	10	29.23	29.30	-5	17,943	-0.03%
2023/07/14	1	29.25	2	29.25	29.15	-1	18,019	-0.01%
2023/07/13	1	29.05	9	29.16	29.05	-8	17,990	-0.04%
2023/07/12	1	28.85	0	0.00	28.85	1	18,231	0.01%
2023/07/11	2	28.88	1	28.90	28.85	1	18,450	0.01%
2023/07/10	3.2	28.85	0	0.00	28.70	3.2	18,897	0.02%
2023/07/07	8.2	28.69	0.2	28.85	28.65	8	19,088	0.04%
2023/07/06	9.5	29.05	6	29.01	28.95	3.5	19,032	0.02%
2023/07/05	0	0.00	1	29.55	29.50	-1	18,642	-0.01%
2023/07/04	1	29.60	0.1	29.70	29.55	0.9	18,571	0.00%
2023/07/03	0	0.00	4	29.80	29.80	-4	18,535	-0.02%
2023/06/30	8	29.48	0	0.00	29.40	8	18,572	0.04%
2023/06/29	4	29.63	0	0.00	29.65	4	18,275	0.02%
2023/06/28	2	29.70	0	0.00	29.70	2	18,157	0.01%
2023/06/27	0.2	29.70	5	29.66	29.75	-4.8	18,219	-0.03%
2023/06/26	2	29.63	0	0.00	29.60	2	18,273	0.01%
2023/06/21	4.2	29.60	0	0.00	29.65	4.2	18,157	0.02%
2023/06/20	2.1	29.80	5	29.75	29.75	-2.9	18,113	-0.02%
2023/06/19	0.6	29.82	0.9	29.85	29.85	-0.3	18,084	0.00%
2023/06/16	5	29.65	4	29.77	29.75	1	18,049	0.01%
2023/06/15	0.1	29.70	1.5	29.73	29.65	-1.4	17,898	-0.01%
2023/06/14	25	29.79	5.7	29.79	29.65	19.3	18,448	0.10%
2023/06/13	0	0.00	4	29.68	29.60	-4	18,504	-0.02%
2023/06/12	3	29.67	16	29.70	29.65	-13	18,590	-0.07%
2023/06/09	1.3	29.80	0	0.00	29.75	1.3	18,691	0.01%
2023/06/08	0	0.00	1.2	29.73	29.75	-1.2	18,830	-0.01%
2023/06/07	0.3	29.90	1	29.90	29.90	-0.7	18,996	0.00%
2023/06/06	2	29.90	7	29.84	29.90	-5	19,059	-0.03%
2023/06/05	2	29.68	4.5	29.71	29.60	-2.5	19,128	-0.01%
2023/06/02	1	29.35	0.4	29.45	29.40	0.6	19,154	0.00%
2023/06/01	1	29.20	1	29.20	29.10	0	19,112	0.00%
2023/05/31	14	29.00	2	29.40	29.00	12	19,040	0.06%
2023/05/30	6	29.04	0	29.20	29.00	6	18,395	0.03%
2023/05/29	7.2	29.22	0	0.00	29.05	7.2	18,552	0.04%
2023/05/26	4	29.19	3	29.38	29.20	1	18,590	0.01%
2023/05/25	9	29.53	0	0.00	29.40	9	18,417	0.05%
2023/05/24	7.2	29.91	0.1	29.95	29.95	7	18,202	0.04%
2023/05/23	8	29.98	3	29.98	29.90	5	18,389	0.03%
2023/05/22	0	0.00	1	30.00	30.00	-1	18,345	-0.01%
2023/05/19	88	29.73	81.1	29.70	29.60	6.9	18,103	0.04%
2023/05/18	2	29.73	7	29.64	29.70	-5	18,078	-0.03%
2023/05/17	0	0.00	12	29.68	29.60	-12	18,061	-0.07%
2023/05/16	0	0.00	5	29.10	29.20	-5	17,856	-0.03%
2023/05/15	0	0.00	1	29.10	29.15	-1	17,817	-0.01%
2023/05/12	0.1	29.20	0	0.00	29.00	0.1	17,776	0.00%
2023/05/11	0.1	29.20	0	0.00	29.15	0.1	17,699	0.00%
2023/05/10	2	29.25	0	0.00	29.35	2	17,751	0.01%
2023/05/09	6	29.19	0	0.00	29.35	6	17,807	0.03%
2023/05/08	5	29.30	0	0.00	29.30	5	17,776	0.03%
2023/05/05	16.1	28.96	4	29.00	29.10	12.1	17,797	0.07%
2023/05/04	7.1	29.00	1	29.05	29.10	6.1	17,883	0.03%
2023/05/03	7	29.14	0	0.00	29.15	7	17,938	0.04%
2023/05/02	2	29.30	2	29.25	29.30	0	18,221	0.00%
2023/04/28	9	29.09	0	0.00	29.10	9	18,833	0.05%
2023/04/27	11.2	28.93	0	0.00	28.90	11.2	18,787	0.06%
2023/04/26	12	29.28	6	29.15	29.30	6	18,472	0.03%
2023/04/25	16	29.90	14	29.75	29.75	2	18,392	0.01%
2023/04/24	12	30.05	20	30.05	30.05	-8	18,492	-0.04%
2023/04/21	21.1	30.35	0	30.25	30.15	21.1	18,533	0.11%
2023/04/20	3	30.40	0	0.00	30.45	3	18,599	0.02%
2023/04/19	4.6	30.48	1	30.45	30.45	3.6	19,090	0.02%
2023/04/18	6.3	30.68	0	0.00	30.70	6.3	18,913	0.03%
2023/04/17	12.3	30.76	0	0.00	30.75	12.3	18,886	0.07%
2023/04/14	7	31.14	1	31.15	31.10	6	18,795	0.03%
2023/04/13	8	31.43	30	31.32	31.45	-22	18,821	-0.12%
2023/04/12	7.2	31.01	4	31.08	31.10	3.2	18,533	0.02%
2023/04/11	11	30.81	0	0.00	30.90	11	18,691	0.06%
2023/04/10	11	30.86	24	31.00	30.90	-13	18,960	-0.07%
2023/04/07	0	0.00	3	30.85	30.80	-3	19,061	-0.02%
2023/04/06	2	30.80	0	0.00	30.80	2	19,260	0.01%
2023/03/31	1	31.00	4	31.19	30.90	-3	19,621	-0.02%
2023/03/30	2	30.93	0	0.00	31.00	2	21,941	0.01%
2023/03/29	1	30.80	1.1	30.95	31.00	-0.1	24,190	0.00%
2023/03/28	2	30.85	1.4	30.99	30.85	0.7	25,765	0.00%
2023/03/27	3.3	30.98	3	30.90	30.90	0.2	27,362	0.00%
2023/03/24	3.4	31.19	3.2	31.39	31.10	0.3	28,898	0.00%
2023/03/23	0.2	31.25	2	31.25	31.25	-1.9	29,352	-0.01%
2023/03/22	0	0.00	11	31.10	31.20	-11	29,610	-0.04%
2023/03/21	0.2	31.15	0	31.20	31.20	0.2	30,163	0.00%
2023/03/20	0.2	31.18	3	31.23	31.20	-2.8	30,288	-0.01%
2023/03/17	0	0.00	14.1	31.28	31.45	-14.1	30,414	-0.05%
2023/03/16	4	30.66	2	30.60	30.60	2	30,063	0.01%
2023/03/15	2.1	30.80	4.2	30.80	30.70	-2.1	30,163	-0.01%
2023/03/14	7	30.76	0	0.00	30.70	7	30,388	0.02%
2023/03/13	3	30.92	11.2	30.93	31.00	-8.1	30,657	-0.03%
2023/03/10	0.8	30.58	0	0.00	30.60	0.8	30,725	0.00%
2023/03/09	11.2	30.77	2	31.00	30.75	9.2	30,970	0.03%
2023/03/08	6	31.05	1	31.05	31.20	5	31,556	0.02%
2023/03/07	40.2	30.85	2.6	30.90	31.10	37.5	31,827	0.12%
2023/03/06	41	30.85	1.4	30.78	30.80	39.6	32,278	0.12%
2023/03/03	0	0.00	7.2	30.69	30.70	-7.2	32,666	-0.02%
2023/03/02	2.5	30.49	3	30.62	30.65	-0.5	33,313	0.00%
2023/03/01	20.1	30.55	7	30.45	30.30	13.1	33,269	0.04%
2023/02/24	10	31.60	0.4	31.55	31.40	9.6	32,884	0.03%
2023/02/23	2	31.97	4.2	31.93	31.80	-2.2	32,816	-0.01%
2023/02/22	8	31.80	1	31.80	31.95	7	32,943	0.02%
2023/02/21	7.1	31.84	13	32.08	32.10	-6	33,101	-0.02%
2023/02/20	0	0.00	1	32.00	32.00	-1	33,056	0.00%
2023/02/17	1.1	31.51	0	0.00	31.70	1.1	33,345	0.00%
2023/02/16	121.1	31.60	1	31.55	31.60	120.1	34,103	0.35%	大買/鉅額交易
2023/02/15	1.4	31.46	0	0.00	31.35	1.4	34,376	0.00%
2023/02/14	1	31.45	18	31.50	31.45	-17	34,309	-0.05%
2023/02/13	14	31.10	2	31.38	31.45	12	34,452	0.03%
2023/02/10	1.1	31.25	2	31.28	31.25	-0.9	34,587	0.00%
2023/02/09	0.1	31.30	1	31.30	31.30	-1	34,750	0.00%
2023/02/08	8	31.45	4	31.48	31.45	4	34,940	0.01%
2023/02/07	4.2	31.23	3	31.43	31.45	1.2	34,964	0.00%
2023/02/06	2.1	31.25	0	0.00	31.05	2.1	34,949	0.01%
2023/02/03	13	31.43	5	31.50	31.40	8	34,828	0.02%
2023/02/02	0	0.00	1	31.95	31.95	-1	34,818	0.00%
2023/02/01	3	31.60	4.5	31.89	32.00	-1.5	34,770	0.00%
2023/01/31	3	31.98	2	32.10	31.65	1	34,785	0.00%
2023/01/30	5	31.80	28	31.88	32.10	-23	34,490	-0.07%
2023/01/17	1.1	31.09	9	31.09	31.20	-7.9	33,992	-0.02%
2023/01/16	1	30.95	6.1	31.12	31.05	-5.1	34,017	-0.02%
2023/01/13	7.1	31.16	11	31.18	31.05	-3.9	34,090	-0.01%
2023/01/12	4	31.19	15	31.08	31.05	-11	34,885	-0.03%
2023/01/11	1.1	30.70	1	30.65	30.70	0.1	34,972	0.00%
2023/01/10	3	30.73	15.9	30.79	30.85	-12.9	35,179	-0.04%
2023/01/09	0	0.00	40	30.86	30.95	-40	35,303	-0.11%
2023/01/06	0.1	30.00	2.1	30.07	30.15	-2	34,989	-0.01%
2023/01/05	0.2	30.03	0	0.00	30.00	0.2	35,172	0.00%
2023/01/04	7	29.94	1	29.85	29.90	6	35,277	0.02%
2023/01/03	0.5	29.96	2.2	30.15	30.25	-1.8	35,433	0.00%
2022/12/30	0.2	29.95	0	0.00	29.80	0.2	35,227	0.00%
2022/12/29	17.3	29.96	2.5	29.84	29.95	14.8	35,231	0.04%
2022/12/28	2.1	30.35	4	30.46	30.60	-1.9	35,061	-0.01%
2022/12/27	0.6	30.48	6	30.36	30.30	-5.4	34,931	-0.02%
2022/12/26	0.2	30.55	30.5	30.80	30.60	-30.3	34,857	-0.09%
2022/12/23	40.4	30.50	20	30.65	30.70	20.4	34,932	0.06%
2022/12/22	33	30.37	99	30.46	30.65	-66	34,654	-0.19%
2022/12/21	3.1	29.26	23.9	29.44	29.70	-20.8	32,460	-0.06%
2022/12/20	15	28.87	4	28.63	28.45	11	30,545	0.04%
2022/12/19	12.8	28.49	3	29.00	28.30	9.8	29,331	0.03%
2022/12/16	7	29.03	0	0.00	29.40	7	27,890	0.03%
2022/12/15	13.1	29.30	1	29.55	29.25	12	26,717	0.05%
2022/12/14	0.2	29.15	0	29.20	29.05	0.2	26,766	0.00%
2022/12/13	2.5	29.25	5.2	29.18	29.15	-2.7	27,093	-0.01%
2022/12/12	6	28.84	0	0.00	29.00	6	26,667	0.02%
2022/12/09	1.6	28.94	25.4	29.00	29.05	-23.8	27,144	-0.09%
2022/12/07	1	28.95	1	29.15	29.00	0	27,079	0.00%
2022/12/06	6.4	29.04	5	29.07	29.00	1.4	27,066	0.01%
2022/12/05	6.2	29.03	1	29.15	29.20	5.1	26,901	0.02%
2022/12/02	2.2	29.10	1	29.00	29.00	1.2	26,847	0.00%
2022/12/01	0	0.00	1.1	29.38	29.25	-1.1	26,934	0.00%
2022/11/30	0	28.95	7	29.09	29.15	-7	26,661	-0.03%
2022/11/29	0	0.00	66	28.64	28.70	-66	26,061	-0.25%
2022/11/28	35	28.07	7	28.40	27.90	28	25,715	0.11%
2022/11/25	1	29.15	10	29.20	28.75	-9	25,289	-0.04%
2022/11/24	7	29.24	26	29.32	29.20	-19	24,984	-0.08%
2022/11/23	0	29.00	15	28.96	29.00	-15	24,482	-0.06%
2022/11/22	10	28.95	1	28.90	29.00	9	24,459	0.04%
2022/11/21	2	28.80	25.8	28.82	29.00	-23.8	24,325	-0.10%
2022/11/18	5	28.22	5	28.21	28.40	0	24,031	0.00%
2022/11/17	0	0.00	2	28.45	28.40	-2	23,905	-0.01%
2022/11/16	22.3	28.93	5	28.86	28.80	17.3	23,797	0.07%
2022/11/15	0	0.00	6.1	29.06	29.10	-6.1	23,637	-0.03%
2022/11/14	2.4	28.55	42.2	28.60	28.95	-39.8	23,327	-0.17%
2022/11/11	1	28.00	11	27.96	28.00	-10	22,650	-0.04%
2022/11/10	0	0.00	1	27.60	27.55	-1	22,457	0.00%
2022/11/09	0	0.00	25	27.69	27.80	-25	22,554	-0.11%
2022/11/08	0	0.00	21.8	27.34	27.40	-21.8	22,670	-0.10%
2022/11/07	5.2	27.05	8	27.04	27.15	-2.8	22,823	-0.01%
2022/11/04	9	26.70	1	26.65	26.75	8	22,951	0.03%
2022/11/03	3	26.87	1	26.90	26.85	2	22,855	0.01%
2022/11/02	10	27.00	0	0.00	27.20	10	22,868	0.04%
2022/11/01	0	0.00	2	26.88	27.00	-2	23,055	-0.01%
2022/10/31	4.9	26.84	0	0.00	26.85	4.9	23,188	0.02%
2022/10/28	17.6	26.77	2.3	26.84	27.15	15.3	23,351	0.07%
2022/10/27	11.2	27.16	6	27.14	27.05	5.2	23,482	0.02%
2022/10/26	0.3	27.38	0	0.00	27.30	0.3	23,716	0.00%
2022/10/25	17	27.17	13	27.33	27.25	4	24,274	0.02%
2022/10/24	1	27.75	1	27.95	28.00	0	24,257	0.00%
2022/10/21	2	28.05	0.4	28.10	28.05	1.6	24,644	0.01%
2022/10/20	4	27.09	21.7	27.77	28.60	-17.7	25,118	-0.07%
2022/10/19	4	27.45	16	27.65	27.45	-12	25,560	-0.05%
2022/10/18	0	27.20	0	0.00	27.20	0	26,871	0.00%
2022/10/17	7	27.05	6	26.58	27.05	1	27,554	0.00%
2022/10/14	11.2	26.94	1	27.15	26.90	10.2	28,299	0.04%
2022/10/13	6.1	27.05	6	27.18	26.90	0.1	28,945	0.00%
2022/10/12	4	27.18	0	0.00	27.50	4	29,660	0.01%
2022/10/11	2	27.55	10	27.44	27.35	-8	30,472	-0.03%
2022/10/07	1.1	27.70	7	27.71	27.55	-5.9	30,607	-0.02%
2022/10/06	0.2	27.80	4	27.70	27.80	-3.8	30,887	-0.01%
2022/10/05	1.1	27.50	3	27.50	27.60	-1.9	31,326	-0.01%
2022/10/04	0.1	27.25	10.4	27.12	27.20	-10.3	31,457	-0.03%
2022/10/03	7.2	26.38	0	0.00	26.45	7.2	31,377	0.02%
2022/09/30	8.2	26.56	12	26.60	26.70	-3.8	31,568	-0.01%
2022/09/29	1.1	26.76	6	26.88	27.00	-4.9	31,718	-0.02%
2022/09/28	11.1	26.59	35.1	26.70	26.65	-24	31,910	-0.08%
2022/09/27	7.1	26.96	0	0.00	26.80	7.1	32,055	0.02%
2022/09/26	12.1	27.19	14	27.13	27.10	-1.9	32,168	-0.01%
2022/09/23	12	27.87	8	27.97	27.85	4	32,220	0.01%
2022/09/22	26.1	27.57	5.3	27.96	28.45	20.8	32,618	0.06%
2022/09/21	22	28.08	1.8	28.26	28.35	20.3	32,579	0.06%
2022/09/20	35.2	28.62	2	28.48	28.60	33.2	32,492	0.10%
2022/09/19	0	0.00	5.2	29.47	29.30	-5.2	32,363	-0.02%
2022/09/16	1	29.20	3	29.48	29.35	-2	33,347	-0.01%
2022/09/15	0	0.00	2	29.58	29.50	-2	34,769	-0.01%
2022/09/14	1	29.35	5	29.44	29.30	-4	35,334	-0.01%
2022/09/13	1.2	29.66	20	29.58	29.80	-18.8	36,034	-0.05%
2022/09/12	0	29.65	3.2	29.69	29.70	-3.2	36,581	-0.01%
2022/09/08	19	29.25	0	0.00	29.25	19	37,020	0.05%
2022/09/07	4	29.04	2.6	29.13	28.75	1.4	36,978	0.00%
2022/09/06	0.2	29.20	33	29.09	29.20	-32.8	36,898	-0.09%
2022/09/05	1	28.95	16	28.75	29.00	-15	37,080	-0.04%
2022/09/02	0.1	28.73	1	28.60	28.55	-0.9	37,245	0.00%
2022/09/01	8.2	28.57	1	28.55	28.55	7.2	37,280	0.02%
2022/08/31	2	28.90	4	28.98	28.95	-2	37,205	-0.01%
2022/08/30	1.1	28.80	1	29.05	29.00	0.1	37,157	0.00%
2022/08/29	11.2	28.91	2	28.80	28.80	9.2	37,256	0.02%
2022/08/26	1	29.35	3	29.27	29.25	-2	37,425	-0.01%
2022/08/25	1	29.15	2	29.10	29.15	-1	37,641	0.00%
2022/08/24	1	29.05	8	29.05	29.05	-7	37,952	-0.02%
2022/08/23	1	28.90	2	28.83	28.80	-1	38,628	0.00%
2022/08/22	3.2	28.99	1	29.00	29.00	2.2	38,968	0.01%
2022/08/19	0	0.00	1	29.15	29.20	-1	39,180	0.00%
2022/08/18	4	29.01	0	0.00	29.20	4	39,328	0.01%
2022/08/17	1.1	29.20	9	29.21	29.20	-7.9	39,403	-0.02%
2022/08/16	2	29.03	5.7	29.18	29.00	-3.7	39,474	-0.01%
2022/08/15	2.2	29.23	45	29.24	29.15	-42.8	39,619	-0.11%
2022/08/12	1	28.85	4.2	28.89	28.75	-3.2	39,496	-0.01%
2022/08/11	0.5	28.45	3	28.30	28.45	-2.5	39,794	-0.01%
2022/08/10	0.1	28.05	0	0.00	28.00	0.1	39,839	0.00%
2022/08/09	4	27.94	0	0.00	28.00	4	40,151	0.01%
2022/08/08	4	27.94	0	0.00	27.95	4	40,390	0.01%
2022/08/05	2.2	28.19	2	28.18	28.30	0.2	40,506	0.00%
2022/08/04	23	27.89	10	27.80	27.85	13	41,128	0.03%
2022/08/03	10	28.05	10	28.00	28.05	0	41,320	0.00%
2022/08/02	1	28.25	7.4	28.30	28.35	-6.4	41,442	-0.02%
2022/08/01	1.1	28.49	17	28.42	28.60	-15.9	41,478	-0.04%
2022/07/29	2.4	27.61	3	27.60	27.70	-0.6	41,131	0.00%
2022/07/28	25.6	27.49	0	0.00	27.35	25.6	41,080	0.06%
2022/07/27	22.4	27.68	0	0.00	27.60	22.4	40,652	0.05%
2022/07/26	33.2	27.86	12	28.03	27.85	21.2	40,201	0.05%
2022/07/25	55.1	31.13	331	30.74	31.30	-275.9	38,908	-0.71%	大賣/鉅額交易
2022/07/22	16	30.66	10	30.70	30.80	6	37,598	0.02%
2022/07/21	53	30.09	52.2	30.40	30.50	0.8	37,530	0.00%
2022/07/20	8	30.23	670	30.21	30.50	-662	37,597	-1.76%	大賣/鉅額交易
2022/07/19	38	30.03	22.6	30.24	30.25	15.4	37,829	0.04%
2022/07/18	21.3	28.92	114	28.85	30.65	-92.7	37,556	-0.25%	大賣/
2022/07/15	64	28.87	4	28.91	28.95	60	37,284	0.16%
2022/07/14	21.2	29.04	9	29.09	29.25	12.2	37,327	0.03%
2022/07/13	21.1	28.98	12	29.04	29.05	9.1	37,205	0.02%
2022/07/12	110	28.85	6	28.93	28.90	104	37,380	0.28%	大買/鉅額交易
2022/07/11	115.1	29.15	5	29.21	29.10	110.1	37,386	0.29%	大買/鉅額交易
2022/07/08	60.2	29.32	2.6	29.47	29.35	57.6	37,433	0.15%
2022/07/07	6.3	29.08	2	29.15	29.05	4.3	37,445	0.01%
2022/07/06	2	29.03	49	29.07	29.00	-47	37,525	-0.13%
2022/07/05	6.1	29.12	11	29.16	29.20	-5	37,503	-0.01%
2022/07/04	13	28.72	20	28.65	28.65	-7	37,438	-0.02%
2022/07/01	24.1	28.73	11	28.79	28.70	13.1	37,570	0.03%
2022/06/30	30	28.60	4	28.64	28.45	26	37,595	0.07%
2022/06/29	13	29.15	7	29.26	29.10	6	37,376	0.02%
2022/06/28	21	29.02	10.6	29.02	29.20	10.4	37,287	0.03%
2022/06/27	7	29.54	31	29.56	29.45	-24	37,947	-0.06%
2022/06/24	52.4	29.04	25.3	29.03	29.00	27.1	37,870	0.07%
2022/06/23	719	29.06	27	29.29	29.00	692	37,318	1.85%	大買/鉅額交易
2022/06/22	58.5	31.32	1	31.60	31.00	57.5	36,074	0.16%
2022/06/21	15.1	31.87	100	32.00	31.85	-84.9	36,046	-0.24%
2022/06/20	15.8	32.56	7	32.55	32.15	8.8	35,923	0.02%
2022/06/17	13.1	33.19	2	33.42	33.15	11.1	36,269	0.03%
2022/06/16	6.3	33.75	0	0.00	33.55	6.3	37,274	0.02%
2022/06/15	4	34.02	1	33.95	33.80	3	37,870	0.01%
2022/06/14	6.1	33.78	0	0.00	34.00	6.1	38,213	0.02%
2022/06/13	19	33.98	0	0.00	34.00	19	38,572	0.05%
2022/06/10	0	0.00	7.1	34.54	34.50	-7.1	38,856	-0.02%
2022/06/09	6.4	34.45	0	0.00	34.50	6.4	39,372	0.02%
2022/06/08	0.2	34.75	3.1	34.75	34.75	-3	39,835	-0.01%
2022/06/07	2	34.73	6	34.61	34.75	-4	40,450	-0.01%
2022/06/06	5.2	34.01	27	34.36	34.65	-21.8	40,918	-0.05%
2022/06/02	20.3	33.77	3	33.85	33.75	17.3	43,066	0.04%
2022/06/01	19	34.29	0	0.00	34.15	19	45,450	0.04%
2022/05/31	8	34.27	0	0.00	34.65	8	46,099	0.02%
2022/05/30	21	34.39	5	34.50	34.50	16	46,569	0.03%
2022/05/27	0.3	34.40	21.3	34.23	34.40	-21	48,683	-0.04%
2022/05/26	0	0.00	5.5	34.08	34.05	-5.5	51,413	-0.01%
2022/05/25	0	0.00	6	33.73	33.85	-6	51,818	-0.01%
2022/05/24	14	33.76	18	33.76	33.55	-4	52,381	-0.01%
2022/05/23	5.4	33.51	133	33.60	33.55	-127.7	52,385	-0.24%	大賣/鉅額交易
2022/05/20	23	33.33	2	33.40	33.35	21	52,925	0.04%
2022/05/19	33.6	33.02	5	33.01	32.95	28.6	54,374	0.05%
2022/05/18	18.1	33.40	13	33.55	33.55	5.1	54,064	0.01%
2022/05/17	33.2	33.13	6	33.27	33.00	27.2	53,964	0.05%
2022/05/16	6.4	33.20	4.2	33.22	33.20	2.2	53,866	0.00%
2022/05/13	1.2	33.38	4.2	33.47	33.35	-3	53,809	-0.01%
2022/05/12	74.7	33.70	13.1	33.40	33.20	61.6	53,805	0.11%
2022/05/11	11.4	34.30	8	34.27	34.20	3.4	53,590	0.01%
2022/05/10	15.2	34.55	5.4	34.29	34.60	9.8	54,067	0.02%
2022/05/09	24.1	35.05	0	0.00	35.00	24.1	54,035	0.04%
2022/05/06	26.3	35.80	1	35.85	35.80	25.3	54,204	0.05%
2022/05/05	9.8	36.41	3.7	36.41	36.35	6.2	54,535	0.01%
2022/05/04	2	36.05	3.8	36.18	36.05	-1.8	54,598	0.00%
2022/05/03	13.1	35.83	23	35.93	36.00	-9.9	55,028	-0.02%
2022/04/29	13	36.12	3.4	36.16	36.10	9.6	55,166	0.02%
2022/04/28	6	36.13	1	36.10	36.05	5	55,356	0.01%
2022/04/27	37.2	35.52	27	35.60	35.60	10.2	55,156	0.02%
2022/04/26	23.2	36.34	28	36.61	36.10	-4.8	54,761	-0.01%
2022/04/25	48.8	36.84	34.5	37.05	36.60	14.3	53,900	0.03%
2022/04/22	31.6	37.75	14	37.83	37.60	17.6	52,950	0.03%
2022/04/21	34.2	38.14	2	38.15	37.80	32.2	52,606	0.06%
2022/04/20	21.1	38.30	5	38.45	38.30	16.1	52,794	0.03%
2022/04/19	7.1	38.66	5	38.65	38.60	2	52,524	0.00%
2022/04/18	37.1	38.73	6.1	38.88	38.50	31	52,635	0.06%
2022/04/15	1	39.45	2.7	39.51	39.55	-1.7	52,034	0.00%
2022/04/14	8	39.55	6	39.51	39.50	2	51,916	0.00%
2022/04/13	4	39.50	11	39.55	39.50	-7	51,893	-0.01%
2022/04/12	26	39.18	3.8	39.46	39.35	22.2	51,767	0.04%
2022/04/11	2	39.30	17	39.41	39.40	-15	51,913	-0.03%
2022/04/08	1.3	38.98	2.6	39.17	39.20	-1.3	51,975	0.00%
2022/04/07	38	38.91	28	39.40	38.80	10	51,777	0.02%
2022/04/06	8.3	39.11	2	39.23	39.35	6.3	51,641	0.01%
2022/04/01	3.1	38.97	18	39.02	39.20	-14.9	51,380	-0.03%
2022/03/31	2	38.83	15.1	39.01	38.95	-13.1	51,152	-0.03%
2022/03/30	70.3	38.71	15.1	38.91	38.95	55.2	51,097	0.11%
2022/03/29	16.3	39.60	7.1	39.48	39.40	9.2	50,742	0.02%
2022/03/28	50.4	39.60	19.2	39.78	40.00	31.2	51,021	0.06%
2022/03/25	16.3	40.05	98	40.08	40.00	-81.7	51,552	-0.16%
2022/03/24	15	40.04	50	40.01	40.00	-35	52,528	-0.07%
2022/03/23	19.1	39.80	29.5	39.78	40.00	-10.4	54,775	-0.02%
2022/03/22	23	39.92	71.2	39.79	39.80	-48.2	54,252	-0.09%
2022/03/21	57.1	39.85	79.1	40.00	39.75	-22	53,362	-0.04%
2022/03/18	9.1	38.98	44.3	38.91	39.05	-35.3	52,118	-0.07%
2022/03/17	13	38.76	87	38.66	38.85	-74	52,028	-0.14%
2022/03/16	8	38.53	100	38.70	38.55	-92	51,788	-0.18%
2022/03/15	16	38.61	17.2	38.62	38.70	-1.2	51,350	0.00%
2022/03/14	10.2	38.78	116	38.74	38.80	-105.8	51,489	-0.21%	大賣/鉅額交易
2022/03/11	21	38.42	2	38.38	38.45	19	51,578	0.04%
2022/03/10	1	38.20	15	38.28	38.30	-14	51,322	-0.03%
2022/03/09	37.4	37.89	29	37.97	37.95	8.4	51,268	0.02%
2022/03/08	140.6	38.10	26	37.93	37.40	114.6	51,327	0.22%	大買/鉅額交易
2022/03/07	41.4	38.54	167.4	38.24	39.00	-126	49,111	-0.26%	大賣/鉅額交易
2022/03/04	32	38.52	99.6	38.58	38.40	-67.6	47,384	-0.14%
2022/03/03	174	38.70	39.2	38.63	38.60	134.8	46,773	0.29%	大買/鉅額交易
2022/03/02	81.1	38.38	168	38.46	38.30	-86.9	46,191	-0.19%	大賣/
2022/03/01	44.4	37.87	311	38.14	37.95	-266.6	44,202	-0.60%	大賣/鉅額交易
2022/02/25	11	35.54	128	35.91	36.00	-117	42,061	-0.28%	大賣/鉅額交易
2022/02/24	28.1	35.30	4	35.35	35.25	24.1	42,501	0.06%
2022/02/23	28.4	35.98	4	36.11	36.05	24.4	42,451	0.06%
2022/02/22	7	36.03	13	35.83	36.15	-6	43,040	-0.01%
2022/02/21	15	36.30	82	36.44	36.45	-67	42,972	-0.16%
2022/02/18	40	35.60	13	35.66	35.65	27	41,854	0.06%
2022/02/17	2.1	35.57	4.1	35.50	35.55	-2	42,578	0.00%
2022/02/16	0	35.40	8	35.48	35.45	-8	42,957	-0.02%
2022/02/15	7	35.29	6.1	35.55	35.05	0.9	43,153	0.00%
2022/02/14	3	35.18	4.7	35.30	35.50	-1.7	44,071	0.00%
2022/02/11	2	35.65	84.3	35.65	35.70	-82.3	44,111	-0.19%
2022/02/10	4	35.41	59.2	35.28	35.65	-55.2	44,572	-0.12%
2022/02/09	3.1	34.74	11.1	34.85	34.95	-8	45,114	-0.02%
2022/02/08	38	34.38	8	34.47	34.50	30	45,278	0.07%
2022/02/07	23.4	33.75	1	34.20	34.25	22.4	45,222	0.05%
2022/01/26	8	33.48	0	0.00	33.65	8	44,871	0.02%
2022/01/25	44.5	33.46	18	33.42	33.45	26.5	45,226	0.06%
2022/01/24	15.1	33.35	11	33.39	33.45	4.1	45,308	0.01%
2022/01/21	16	33.91	12	34.00	33.85	4	45,414	0.01%
2022/01/20	6	34.19	1	34.30	34.15	5	45,443	0.01%
2022/01/19	22.6	34.16	14	34.19	34.05	8.6	45,523	0.02%
2022/01/18	47	34.75	1	34.80	34.60	46	45,378	0.10%
2022/01/17	30	34.84	2.4	34.90	35.00	27.6	45,320	0.06%
2022/01/14	6.1	35.02	6	35.02	35.20	0.1	45,763	0.00%
2022/01/13	9.1	35.45	153.7	35.36	35.50	-144.7	45,982	-0.31%	大賣/鉅額交易
2022/01/12	2	34.63	2.1	34.77	34.85	-0.1	45,897	0.00%
2022/01/11	16	34.67	7.2	34.57	34.55	8.8	46,055	0.02%
2022/01/10	1	34.85	1	34.85	34.90	0	46,223	0.00%
2022/01/07	45	34.80	2	34.90	34.80	43	46,604	0.09%
2022/01/06	1	34.85	1	34.60	34.80	0	46,923	0.00%
2022/01/05	3	34.73	9	34.83	34.85	-6	48,035	-0.01%
2022/01/04	30.2	34.53	0	0.00	34.45	30.2	48,871	0.06%
2022/01/03	10	34.98	2	34.95	35.00	8	50,850	0.02%
2021/12/30	7	35.31	5.5	35.35	35.35	1.5	52,763	0.00%
2021/12/29	40.3	35.15	0	0.00	35.25	40.3	53,518	0.08%
2021/12/28	48	35.20	5	35.32	35.40	43	54,578	0.08%
2021/12/27	49	35.36	9	35.43	35.25	40	56,025	0.07%
2021/12/24	383	35.50	5	35.80	35.55	378	57,136	0.66%	大買/鉅額交易
2021/12/23	46.1	35.17	4.7	35.39	35.50	41.4	58,005	0.07%
2021/12/22	1	35.70	26	35.57	35.65	-25	58,667	-0.04%
2021/12/21	94	35.19	24.1	35.50	35.70	69.9	58,881	0.12%
2021/12/20	25	35.94	93	36.02	35.60	-68	58,942	-0.12%
2021/12/17	10	35.38	113.6	35.36	35.45	-103.6	59,029	-0.18%	大賣/鉅額交易
2021/12/16	7	34.21	5	34.29	34.35	2	57,916	0.00%
2021/12/15	0	0.00	6	34.30	34.25	-6	60,182	-0.01%
2021/12/14	12	34.09	105	34.30	34.10	-93	62,281	-0.15%	大賣/
2021/12/13	12.1	34.65	25.6	34.67	34.60	-13.5	63,530	-0.02%
2021/12/10	5	34.42	18.1	34.51	34.20	-13.1	64,452	-0.02%
2021/12/09	15	34.25	23	34.27	34.35	-8	66,455	-0.01%
2021/12/08	14	34.36	35	34.52	34.10	-21	70,615	-0.03%
2021/12/07	4	34.30	22.1	34.14	34.35	-18.1	72,968	-0.02%
2021/12/06	27	33.96	1	34.10	33.90	26	73,256	0.04%
2021/12/03	0	0.00	45.5	34.08	34.10	-45.5	75,227	-0.06%
2021/12/02	31	33.82	16.3	33.55	33.90	14.7	76,797	0.02%
2021/12/01	20	33.10	28	33.04	33.10	-8	80,169	-0.01%
2021/11/30	50	32.83	0	0.00	32.55	50	80,717	0.06%
2021/11/29	7	32.89	5	32.73	32.90	2	80,965	0.00%
2021/11/26	7.9	33.27	1.2	33.12	33.05	6.7	82,473	0.01%
2021/11/25	52.3	33.88	121	33.75	33.80	-68.8	84,298	-0.08%	大賣/
2021/11/24	18.1	33.58	30	33.78	33.80	-11.9	85,281	-0.01%
2021/11/23	158.1	33.05	62	33.12	33.10	96.1	85,030	0.11%	大買/
2021/11/22	24.2	32.46	32.4	32.36	32.60	-8.2	85,720	-0.01%
2021/11/19	124	32.66	25.1	32.65	32.60	99	85,464	0.12%	大買/
2021/11/18	41.1	33.02	3	32.97	32.95	38.1	85,350	0.04%
2021/11/17	14	33.13	1	33.05	33.05	13	85,254	0.02%
2021/11/16	23	33.13	5	33.07	33.15	18	85,867	0.02%
2021/11/15	72.3	33.71	22.7	33.74	33.65	49.6	86,885	0.06%
2021/11/12	36.1	34.35	9.9	34.28	34.25	26.2	87,589	0.03%
2021/11/11	31.6	34.71	16	34.68	34.35	15.6	88,779	0.02%
2021/11/10	15.1	34.10	6	34.24	34.10	9.1	89,287	0.01%
2021/11/09	23	34.49	30	34.61	34.50	-7	90,324	-0.01%
2021/11/08	32.2	34.23	47	34.26	34.40	-14.8	91,701	-0.02%
2021/11/05	5	33.03	1	33.10	33.10	4	92,321	0.00%
2021/11/04	12.1	33.30	14.7	33.52	33.25	-2.6	92,825	0.00%
2021/11/03	7.8	33.38	4.1	33.40	33.50	3.7	94,533	0.00%
2021/11/02	18.8	33.35	12	33.68	33.20	6.8	94,832	0.01%
2021/11/01	25.8	33.33	0	0.00	33.40	25.8	95,030	0.03%
2021/10/29	2.6	33.65	6.1	33.66	33.60	-3.5	94,890	0.00%
2021/10/28	8	33.83	9	33.94	33.70	-1	95,227	0.00%
2021/10/27	9	33.92	7	33.95	33.90	2	96,087	0.00%
2021/10/26	0.1	33.75	10	33.84	33.75	-9.9	97,605	-0.01%
2021/10/25	15.1	33.36	17	33.21	33.30	-1.9	98,219	0.00%
2021/10/22	14	33.45	8	33.43	33.30	6	98,964	0.01%
2021/10/21	6.1	33.74	27.1	33.95	33.90	-21	99,159	-0.02%
2021/10/20	99.2	33.56	23.8	34.01	33.55	75.4	99,433	0.08%
2021/10/19	30	33.49	4	33.46	33.45	26	99,794	0.03%
2021/10/18	11	33.68	6	33.71	33.65	5	100,584	0.00%
2021/10/15	4.1	33.21	15.6	33.25	33.20	-11.5	102,281	-0.01%
2021/10/14	10.1	32.67	23	32.78	32.75	-12.9	103,758	-0.01%
2021/10/13	80.1	32.74	85.1	32.41	32.40	-5	104,658	0.00%
2021/10/12	40	33.13	68	33.45	33.40	-28	104,445	-0.03%
2021/10/08	121.5	33.56	141.2	33.31	33.20	-19.6	104,600	-0.02%	大買/大賣/
2021/10/07	143.8	34.39	86.1	34.45	34.50	57.7	103,854	0.06%	大買/
2021/10/06	27.1	35.23	0.6	35.11	35.05	26.5	103,972	0.03%
2021/10/05	11	35.08	22	35.08	35.60	-11	104,986	-0.01%
2021/10/04	75	35.11	5.3	35.16	35.00	69.7	105,213	0.07%
2021/10/01	31	36.01	44	35.84	35.85	-13	105,938	-0.01%
2021/09/30	36.1	36.10	30	36.05	36.30	6.1	108,394	0.01%
2021/09/29	36.8	35.31	110.2	35.27	35.20	-73.4	109,385	-0.07%	大賣/
2021/09/28	65.4	35.68	29.1	35.74	35.75	36.3	111,723	0.03%
2021/09/27	29	36.09	11	36.24	35.95	18	114,020	0.02%
2021/09/24	83	36.09	97.8	36.28	36.00	-14.8	119,606	-0.01%
2021/09/23	131.3	36.21	28	36.80	36.15	103.3	128,294	0.08%	大買/鉅額交易
2021/09/22	124	36.42	73.6	36.37	36.30	50.5	133,199	0.04%	大買/
2021/09/17	136	38.14	42.9	38.56	37.80	93.1	135,500	0.07%	大買/
2021/09/16	87	38.93	1,246.6	38.55	38.50	-1,159.6	134,743	-0.86%	大賣/鉅額交易
2021/09/15	125	39.05	66	39.17	39.25	59	134,636	0.04%	大買/
2021/09/14	106.7	39.83	94.1	39.65	39.85	12.6	135,759	0.01%	大買/
2021/09/13	104.1	39.87	379.6	39.91	40.05	-275.5	138,433	-0.20%	大買/大賣/鉅額交易
2021/09/10	320.5	39.01	74.6	39.05	39.10	245.9	136,318	0.18%	大買/鉅額交易
2021/09/09	161	38.19	28	38.11	38.35	133	135,703	0.10%	大買/鉅額交易
2021/09/08	476	38.70	122	38.61	37.60	354	136,635	0.26%	大買/大賣/鉅額交易
2021/09/07	98	38.56	3.6	38.62	38.50	94.4	136,611	0.07%
2021/09/06	691.7	38.47	239.1	38.62	38.85	452.6	137,062	0.33%	大買/大賣/鉅額交易
2021/09/03	127	37.80	23	37.45	37.45	104	135,268	0.08%	大買/鉅額交易
2021/09/02	33.1	37.34	15.1	37.64	37.00	18	137,285	0.01%
2021/09/01	128	38.17	203.1	38.12	37.75	-75.1	139,749	-0.05%	大買/大賣/
2021/08/31	94.8	37.52	110.8	37.82	38.15	-16	139,313	-0.01%	大賣/
2021/08/30	113.2	37.06	49.7	37.30	37.50	63.5	139,754	0.05%	大買/
2021/08/27	4	36.65	33	36.84	36.90	-29	140,948	-0.02%
2021/08/26	35.3	37.22	36	36.79	36.35	-0.7	145,502	0.00%
2021/08/25	19.5	35.94	4	35.93	36.00	15.5	152,066	0.01%
2021/08/24	8.1	35.85	59	35.70	36.00	-50.9	154,668	-0.03%
2021/08/23	11	35.80	38	35.92	35.65	-27	160,835	-0.02%
2021/08/20	46.2	35.20	34.1	35.28	35.10	12.1	166,632	0.01%
2021/08/19	70.2	35.69	4	35.88	35.30	66.2	168,766	0.04%
2021/08/18	17.4	36.23	37.1	36.60	37.00	-19.7	169,685	-0.01%
2021/08/17	197.1	37.00	16.3	36.61	36.25	180.8	172,383	0.10%	大買/鉅額交易
2021/08/16	51.1	37.70	35.1	37.80	37.65	16	174,555	0.01%
2021/08/13	6	37.78	120	37.91	37.75	-114	179,344	-0.06%	大賣/鉅額交易
2021/08/12	19.2	37.66	65.6	37.78	38.00	-46.4	184,844	-0.03%
2021/08/11	22.4	37.16	22.2	37.42	37.05	0.2	191,226	0.00%
2021/08/10	42	36.92	19	36.98	36.80	23	191,021	0.01%
2021/08/09	23	36.93	55.8	37.17	37.45	-32.7	196,274	-0.02%
2021/08/06	5	35.53	10	35.99	35.85	-5	201,547	0.00%
2021/08/05	114.1	35.92	2	36.15	36.00	112.1	210,059	0.05%	大買/鉅額交易
2021/08/04	10	36.85	21.2	36.71	36.80	-11.2	221,136	-0.01%
2021/08/03	10.1	36.57	13	36.83	36.90	-2.9	233,961	0.00%
2021/08/02	10	36.92	51.2	37.07	37.25	-41.2	242,971	-0.02%
2021/07/30	15	36.76	307	36.73	36.35	-292	246,344	-0.12%	大賣/鉅額交易
2021/07/29	53	35.96	19.4	36.06	36.30	33.6	254,452	0.01%
2021/07/28	62.4	35.45	62	35.07	35.30	0.4	260,353	0.00%
2021/07/27	40.2	35.38	7	35.39	35.20	33.2	265,556	0.01%
2021/07/26	62	35.91	18	36.36	35.80	44	270,709	0.02%
2021/07/23	36.1	35.83	17	36.08	36.30	19.1	275,589	0.01%
2021/07/22	21.6	35.44	36	35.39	35.20	-14.4	277,422	-0.01%
2021/07/21	67.3	35.14	50	35.58	35.10	17.3	279,934	0.01%
2021/07/20	145.7	36.13	67.6	36.65	36.05	78	282,175	0.03%	大買/
2021/07/19	48.3	36.35	87	36.66	36.60	-38.7	284,829	-0.01%
2021/07/16	33.4	36.43	50	36.47	36.35	-16.6	292,244	-0.01%
2021/07/15	130.4	36.49	20	36.68	37.00	110.4	295,608	0.04%	大買/鉅額交易
2021/07/14	45.3	35.89	55	35.89	35.90	-9.8	301,447	0.00%
2021/07/13	34.7	37.11	47	36.94	36.50	-12.3	306,064	0.00%
2021/07/12	40.5	38.36	21.2	38.44	37.90	19.3	309,296	0.01%
2021/07/09	112.3	37.99	20	38.04	38.05	92.3	312,461	0.03%	大買/
2021/07/08	34.3	38.20	27	38.36	38.75	7.3	318,600	0.00%
2021/07/07	124.5	38.73	157.3	38.48	38.05	-32.8	319,559	-0.01%	大買/大賣/
2021/07/06	53	39.90	30.1	40.03	39.70	22.9	318,322	0.01%
2021/07/05	36	39.99	201.2	40.14	39.90	-165.2	317,842	-0.05%	大賣/鉅額交易
2021/07/02	98	39.39	131.3	39.65	38.95	-33.3	317,242	-0.01%	大賣/
2021/07/01	183.3	39.88	127	39.90	39.10	56.3	316,817	0.02%	大買/大賣/
2021/06/30	291	39.62	304.3	39.67	39.60	-13.3	310,414	0.00%	大買/大賣/
2021/06/29	133.7	37.92	388.7	38.04	37.75	-255	300,495	-0.08%	大買/大賣/鉅額交易
2021/06/28	164.4	37.03	252.8	36.84	37.45	-88.5	294,424	-0.03%	大買/大賣/
2021/06/25	145.8	36.07	77.6	36.35	35.75	68.2	290,148	0.02%	大買/
2021/06/24	45.3	36.00	48.9	35.98	35.80	-3.6	289,062	0.00%
2021/06/23	103	35.69	141	35.66	35.40	-38	287,679	-0.01%	大買/大賣/
2021/06/22	349.4	36.16	356.2	36.22	36.15	-6.8	285,044	0.00%	大買/大賣/
2021/06/21	123.2	34.44	71	34.28	34.30	52.2	280,148	0.02%	大買/
2021/06/18	50	35.42	352	35.66	35.00	-302	278,081	-0.11%	大賣/鉅額交易
2021/06/17	21.2	35.55	27	35.97	35.45	-5.8	275,908	0.00%
2021/06/16	90.1	35.89	126.3	36.02	35.50	-36.2	274,433	-0.01%	大賣/
2021/06/15	150.2	35.63	122.5	35.90	35.85	27.7	272,484	0.01%	大買/大賣/
2021/06/11	86.1	36.24	80.5	36.63	36.15	5.6	270,263	0.00%
2021/06/10	107.6	35.46	80.9	36.00	36.15	26.7	268,228	0.01%	大買/
2021/06/09	149.7	36.00	120	35.71	36.10	29.7	265,669	0.01%	大買/大賣/
2021/06/08	43.2	37.28	8	37.28	37.20	35.2	262,412	0.01%
2021/06/07	262.2	37.56	83.8	37.66	37.30	178.4	261,789	0.07%	大買/鉅額交易
2021/06/04	114.7	38.62	164	38.58	38.05	-49.3	259,522	-0.02%	大買/大賣/
2021/06/03	411.6	39.03	264.2	39.26	38.80	147.3	258,118	0.06%	大買/大賣/鉅額交易
2021/06/02	219	38.91	289.6	38.79	39.50	-70.6	253,358	-0.03%	大買/大賣/
2021/06/01	89.2	36.92	177.1	36.82	37.35	-87.9	245,349	-0.04%	大賣/
2021/05/31	398	37.74	274.6	38.13	36.95	123.4	243,104	0.05%	大買/大賣/鉅額交易
2021/05/28	227	36.74	247	36.67	36.55	-20	236,893	-0.01%	大買/大賣/
2021/05/27	122	34.95	113	35.18	34.60	9	230,730	0.00%	大買/大賣/
2021/05/26	108.1	34.19	134	34.48	34.85	-25.9	228,257	-0.01%	大買/大賣/
2021/05/25	129.1	34.95	117.4	35.51	34.45	11.8	225,749	0.01%	大買/大賣/
2021/05/24	138.6	35.74	179	35.74	35.50	-40.4	222,323	-0.02%	大買/大賣/
2021/05/21	211.7	35.54	292	35.96	36.20	-80.3	219,566	-0.04%	大買/大賣/
2021/05/20	391	36.21	266	36.94	35.15	125	213,451	0.06%	大買/大賣/鉅額交易
2021/05/19	553.7	37.32	342.6	37.31	37.80	211.1	206,899	0.10%	大買/大賣/鉅額交易
2021/05/18	20	34.39	137	34.50	34.80	-117	198,585	-0.06%	大賣/鉅額交易
2021/05/17	514.3	32.49	367.7	32.84	31.65	146.5	197,129	0.07%	大買/大賣/鉅額交易
2021/05/14	508	35.59	477.4	35.37	34.85	30.6	190,893	0.02%	大買/大賣/
2021/05/13	889.1	36.76	713.1	36.83	36.60	176	183,571	0.10%	大買/大賣/鉅額交易
2021/05/12	613.3	40.09	743.2	39.55	38.35	-129.9	174,735	-0.07%	大買/大賣/鉅額交易
2021/05/11	855.6	44.31	908.5	44.22	42.00	-52.9	163,160	-0.03%	大買/大賣/
2021/05/10	478.1	43.08	655.3	43.12	45.00	-177.2	150,016	-0.12%	大買/大賣/鉅額交易
2021/05/07	164.5	40.55	141.2	40.76	41.20	23.3	140,620	0.02%	大買/大賣/
2021/05/06	485.4	40.30	627.8	40.63	41.00	-142.3	136,391	-0.10%	大買/大賣/鉅額交易
2021/05/05	258.9	38.79	605.1	39.18	39.25	-346.3	126,621	-0.27%	大買/大賣/鉅額交易
2021/05/04	263.2	36.35	215.9	36.24	36.25	47.2	119,998	0.04%	大買/大賣/
2021/05/03	218.6	39.56	575.5	39.85	38.55	-356.9	114,087	-0.31%	大買/大賣/鉅額交易
2021/04/29	205.3	39.54	311.5	39.69	39.30	-106.3	108,516	-0.10%	大買/大賣/鉅額交易
2021/04/28	109.3	38.29	145.3	38.41	38.20	-36	103,105	-0.03%	大買/大賣/
2021/04/27	150	39.24	187.1	39.26	39.10	-37.1	100,884	-0.04%	大買/大賣/
2021/04/26	137.6	39.43	155.3	39.46	40.00	-17.7	97,370	-0.02%	大買/大賣/
2021/04/23	221	38.09	347	38.20	38.10	-126.1	93,376	-0.14%	大買/大賣/鉅額交易
2021/04/22	568.6	40.00	493.5	40.44	38.90	75.1	89,332	0.08%	大買/大賣/
2021/04/21	165.4	38.51	174.2	38.57	38.50	-8.8	80,896	-0.01%	大買/大賣/
2021/04/20	262.5	37.60	326.3	37.84	39.00	-63.7	76,893	-0.08%	大買/大賣/
2021/04/19	295.7	37.58	336.1	37.72	38.65	-40.3	70,469	-0.06%	大買/大賣/
2021/04/16	123.1	35.06	389.1	34.88	35.15	-266	64,352	-0.41%	大買/大賣/鉅額交易
2021/04/15	183	33.26	265.2	33.18	33.00	-82.1	59,455	-0.14%	大買/大賣/
2021/04/14	247.2	32.35	654.2	32.42	32.95	-407	55,086	-0.74%	大買/大賣/鉅額交易
2021/04/13	102.8	30.27	97.9	30.60	30.20	4.9	48,794	0.01%	大買/
2021/04/12	32.5	29.39	98.7	29.31	29.60	-66.2	48,382	-0.14%
2021/04/09	92	27.92	73.2	27.75	27.95	18.8	46,327	0.04%
2021/04/08	167.2	27.92	63.4	27.87	28.15	103.8	44,948	0.23%	大買/鉅額交易
2021/04/07	61.5	26.79	104.7	26.49	26.90	-43.2	42,611	-0.10%	大賣/
2021/04/06	13	25.85	8.1	25.86	25.95	4.9	40,260	0.01%
2021/04/01	8	25.87	8.7	25.84	25.80	-0.7	40,097	0.00%
2021/03/31	34	25.80	47	25.87	25.90	-13	39,947	-0.03%
2021/03/30	2	25.58	54.6	25.70	25.80	-52.6	39,585	-0.13%
2021/03/29	0	0.00	56.6	25.47	25.55	-56.6	39,402	-0.14%
2021/03/26	14	25.00	3	24.98	25.05	11	40,826	0.03%
2021/03/25	18	25.16	26	25.10	25.00	-8	41,695	-0.02%
2021/03/24	25	24.96	10	25.00	25.00	15	42,013	0.04%
2021/03/23	8	25.03	7.3	25.19	25.10	0.7	42,212	0.00%
2021/03/22	3	25.07	1	25.15	25.15	2	42,480	0.00%
2021/03/19	9.6	25.07	6	25.10	25.10	3.6	43,158	0.01%
2021/03/18	32	25.69	27	25.54	25.45	5	44,172	0.01%
2021/03/17	2.1	25.55	1	25.65	25.65	1.1	44,468	0.00%
2021/03/16	26	25.49	2	25.50	25.50	24	44,736	0.05%
2021/03/15	2.2	25.60	8.3	25.55	25.65	-6	44,645	-0.01%
2021/03/12	9	25.82	24	25.83	25.90	-15	44,668	-0.03%
2021/03/11	19.4	25.80	87.1	25.84	25.80	-67.7	44,666	-0.15%
2021/03/10	173	25.64	17	25.76	25.75	156	44,358	0.35%	大買/鉅額交易
2021/03/09	37	25.71	34.5	25.66	25.70	2.5	43,890	0.01%
2021/03/08	0	0.00	15	25.24	25.10	-15	42,839	-0.04%
2021/03/05	3	24.92	13	25.00	24.95	-10	42,590	-0.02%
2021/03/04	104.1	25.00	9	25.24	25.00	95.1	43,371	0.22%	大買/
2021/03/03	5	25.02	29	24.96	25.05	-24	43,077	-0.06%
2021/03/02	1	24.65	32	24.81	24.65	-31	42,658	-0.07%
2021/02/26	25	24.86	3.5	24.80	24.75	21.5	43,040	0.05%
2021/02/25	32	25.15	23.4	25.24	25.30	8.6	42,516	0.02%
2021/02/24	58.2	25.14	19	25.14	25.05	39.2	42,546	0.09%
2021/02/23	18	25.20	35.5	25.22	25.30	-17.5	42,107	-0.04%
2021/02/22	73.3	24.60	9.2	24.57	24.45	64.2	41,215	0.16%
2021/02/19	4	24.45	69.5	24.50	24.60	-65.5	41,145	-0.16%
2021/02/18	21	24.40	22	24.36	24.40	-1	41,183	0.00%
2021/02/17	0.2	24.00	12	23.78	24.00	-11.8	41,006	-0.03%
2021/02/05	34	23.48	13	23.33	23.40	21	40,664	0.05%
2021/02/04	7	23.36	5	23.50	23.20	2	40,971	0.00%
2021/02/03	9	23.53	0	0.00	23.65	9	41,657	0.02%
2021/02/02	22	23.39	5	23.59	23.80	17	41,591	0.04%
2021/02/01	1	23.25	0	0.00	23.20	1	41,378	0.00%
2021/01/29	5	23.09	17	23.18	22.95	-12	41,230	-0.03%
2021/01/28	5	23.24	0	0.00	23.30	5	40,840	0.01%
2021/01/27	5	23.80	50	23.55	23.55	-45	40,381	-0.11%
2021/01/26	1	23.90	20	23.64	23.70	-19	40,242	-0.05%
2021/01/25	4	23.95	3.9	23.90	23.95	0.1	40,005	0.00%
2021/01/22	0	0.00	5	23.74	23.65	-5	39,966	-0.01%
2021/01/21	5	23.80	11.1	23.70	23.60	-6.1	39,764	-0.02%
2021/01/20	28.5	23.63	2	23.68	23.45	26.5	39,561	0.07%
2021/01/19	22	24.46	9	24.31	24.30	13	38,843	0.03%
2021/01/18	10	24.24	37	24.26	24.25	-27	38,668	-0.07%
2021/01/15	11.1	24.99	15.2	25.00	24.90	-4	38,199	-0.01%
2021/01/14	7.1	25.56	7.1	25.31	25.30	0.1	37,612	0.00%
2021/01/13	2.1	25.31	21.7	25.31	25.55	-19.6	37,317	-0.05%
2021/01/12	19.3	25.29	10	25.25	25.30	9.3	36,889	0.03%
2021/01/11	6	25.76	3	25.80	25.90	3	36,320	0.01%
2021/01/08	26	25.94	38.9	25.91	26.00	-12.9	35,953	-0.04%
2021/01/07	3	25.42	20	25.54	25.70	-17	35,217	-0.05%
2021/01/06	124.2	26.09	20	25.91	25.50	104.2	34,533	0.30%	大買/鉅額交易
2021/01/05	79	25.97	125.8	25.96	26.00	-46.8	32,980	-0.14%	大賣/
2021/01/04	30	25.06	7	25.04	24.95	23	30,159	0.08%
2020/12/31	54	24.99	3.6	24.74	24.75	50.4	29,624	0.17%
2020/12/30	5	25.01	63.3	24.97	25.00	-58.3	29,359	-0.20%
2020/12/29	42	24.64	91	24.60	24.65	-49	28,602	-0.17%
2020/12/28	0	0.00	12	24.19	24.30	-12	28,170	-0.04%
2020/12/25	11	24.24	18	24.26	24.20	-7	28,056	-0.02%
2020/12/24	4	24.23	1	24.30	24.35	3	27,781	0.01%
2020/12/23	6	24.21	3	24.32	24.40	3	27,454	0.01%
2020/12/22	257	25.09	45	25.49	24.50	212	27,142	0.78%	大買/鉅額交易
2020/12/21	10	24.84	20	24.78	24.95	-10	25,565	-0.04%
2020/12/18	4	24.35	6.7	24.19	24.45	-2.7	24,615	-0.01%
2020/12/17	0	0.00	4	24.28	24.40	-4	24,236	-0.02%
2020/12/16	3.2	24.55	2.2	24.40	24.40	1	23,865	0.00%
2020/12/15	4.1	24.79	7.2	24.88	24.35	-3	23,610	-0.01%
2020/12/14	2.2	24.06	14.4	24.53	24.65	-12.2	22,740	-0.05%
2020/12/11	15	23.97	16	23.75	23.95	-1	21,317	0.00%
2020/12/10	15	23.80	40	23.74	23.65	-25	20,885	-0.12%
2020/12/09	3	23.43	7	23.35	23.35	-4	20,218	-0.02%
2020/12/08	9.2	23.32	2.4	23.39	23.35	6.9	20,030	0.03%
2020/12/07	14	23.49	0	0.00	23.45	14	19,847	0.07%
2020/12/04	0	0.00	0.3	23.30	23.40	-0.3	19,651	0.00%
2020/12/03	0	0.00	1.3	23.27	23.30	-1.3	19,406	-0.01%
2020/12/02	0	0.00	40	23.28	23.30	-40	20,404	-0.20%
2020/12/01	5	23.00	2.4	22.98	23.10	2.6	20,162	0.01%
2020/11/30	16.1	23.16	27.1	23.45	22.80	-11	19,995	-0.05%
2020/11/27	5	23.15	5.5	23.23	23.15	-0.5	18,928	0.00%
2020/11/26	0.1	23.00	7.1	23.17	23.10	-7	18,492	-0.04%
2020/11/25	8	22.90	55	23.02	23.05	-47	18,399	-0.26%
2020/11/24	8	22.85	36	22.71	22.65	-28	17,746	-0.16%
2020/11/23	2.7	22.56	26.1	22.49	22.65	-23.3	17,443	-0.13%
2020/11/20	2	22.00	27	21.91	22.00	-25	17,026	-0.15%
2020/11/19	6.8	21.98	4	21.95	22.00	2.8	16,859	0.02%
2020/11/18	0	21.85	42	21.96	22.00	-42	16,600	-0.25%
2020/11/17	0	21.80	14	21.84	21.95	-14	16,340	-0.09%
2020/11/16	0.3	21.45	7	21.55	21.60	-6.7	16,113	-0.04%
2020/11/13	0.1	21.50	11.3	21.51	21.60	-11.3	15,839	-0.07%
2020/11/12	0	0.00	6.1	21.49	21.60	-6.1	15,773	-0.04%
2020/11/11	1	21.50	47	21.21	21.75	-46	15,491	-0.30%
2020/11/10	1	20.80	4	20.80	20.80	-3	14,594	-0.02%
2020/11/09	3	20.65	20	20.75	20.70	-17	14,417	-0.12%
2020/11/06	0	0.00	3	20.70	20.70	-3	14,319	-0.02%
2020/11/05	0	0.00	4	20.64	20.70	-4	14,392	-0.03%
2020/11/03	0	0.00	7	20.55	20.60	-7	14,480	-0.05%
2020/11/02	2	20.45	7	20.44	20.50	-5	14,542	-0.03%
2020/10/30	2	20.30	0	0.00	20.30	2	14,557	0.01%
2020/10/29	6	20.40	2.1	20.38	20.40	3.9	14,346	0.03%
2020/10/28	1	20.70	1	20.70	20.55	0	14,304	0.00%
2020/10/27	1	20.65	0.1	20.70	20.70	0.9	14,307	0.01%
2020/10/26	0	0.00	0.3	20.55	20.70	-0.3	14,314	0.00%
2020/10/23	3	20.55	0	0.00	20.50	3	14,272	0.02%
2020/10/22	5	20.50	0	0.00	20.55	5	14,417	0.03%
2020/10/21	2	20.53	2	20.70	20.55	0	14,492	0.00%
2020/10/20	1	20.60	1	20.65	20.70	0	14,576	0.00%
2020/10/19	0	20.55	0.7	20.55	20.60	-0.7	14,631	0.00%
2020/10/16	0	20.45	0	0.00	20.45	0	14,737	0.00%
2020/10/15	5.1	20.40	20	20.57	20.40	-14.9	15,031	-0.10%
2020/10/14	1.5	20.60	0	0.00	20.70	1.5	14,967	0.01%
2020/10/13	0.1	20.45	10	20.40	20.55	-9.9	14,908	-0.07%
2020/10/12	5	20.40	0	0.00	20.50	5	14,960	0.03%
2020/10/08	0	0.00	3	20.60	20.65	-3	14,975	-0.02%
2020/10/06	5	20.70	2	20.70	20.75	3	15,080	0.02%
2020/10/05	0	0.00	3	20.75	20.60	-3	15,039	-0.02%
2020/09/30	0	20.45	0	0.00	20.45	0	15,236	0.00%
2020/09/29	5.2	20.65	1	20.75	20.60	4.2	15,211	0.03%
2020/09/25	0	0.00	1	20.15	20.15	-1	15,243	-0.01%
2020/09/24	3	20.00	4	20.10	20.00	-1	15,222	-0.01%
2020/09/23	1	20.50	5	20.53	20.55	-4	14,914	-0.03%
2020/09/22	2	20.75	0	0.00	20.60	2	14,860	0.01%
2020/09/21	8	20.85	11	20.80	20.70	-3	14,815	-0.02%
2020/09/18	1	20.95	0	0.00	20.70	1	14,911	0.01%
2020/09/17	0	0.00	17	21.00	20.90	-17	14,746	-0.12%
2020/09/16	0	20.90	0	0.00	21.00	0	14,739	0.00%
2020/09/15	1.1	20.90	2	20.95	20.95	-0.9	14,724	-0.01%
2020/09/14	1.2	20.90	41.5	20.96	20.95	-40.2	14,964	-0.27%
2020/09/11	2	20.95	23	20.86	20.95	-21	15,043	-0.14%
2020/09/09	0	0.00	16.2	20.92	21.00	-16.2	15,017	-0.11%
2020/09/08	0	0.00	21.1	20.96	20.90	-21.1	15,019	-0.14%
2020/09/07	10	21.00	36	20.98	21.00	-26	14,899	-0.17%
2020/09/04	2	20.03	0.2	20.05	20.00	1.8	13,899	0.01%
2020/09/03	0.1	20.10	44	20.09	20.15	-43.9	14,032	-0.31%
2020/09/01	2.2	20.00	20	20.05	20.00	-17.8	14,396	-0.12%
2020/08/31	7	20.05	0.3	20.00	19.90	6.7	14,508	0.05%
2020/08/28	0	0.00	1	20.05	20.00	-1	14,600	-0.01%
2020/08/27	12.1	20.00	0	0.00	20.05	12.1	14,984	0.08%
2020/08/26	3	20.00	14.2	20.04	20.10	-11.2	15,259	-0.07%
2020/08/25	5	20.00	0	0.00	20.00	5	15,411	0.03%
2020/08/21	1	20.00	1.1	20.05	20.00	-0.1	16,099	0.00%
2020/08/20	8	19.83	3	20.05	19.80	5	16,117	0.03%
2020/08/19	1	20.30	0	0.00	20.25	1	16,064	0.01%
2020/08/18	2	20.40	12	20.43	20.50	-10	16,055	-0.06%
2020/08/17	5.1	20.35	0.6	20.35	20.40	4.5	16,161	0.03%
2020/08/14	3.1	20.15	18	20.17	20.20	-14.9	16,160	-0.09%
2020/08/13	0.1	20.15	5	20.20	20.20	-4.9	16,192	-0.03%
2020/08/12	2	20.20	2	20.15	20.20	0	16,315	0.00%
2020/08/11	6	20.30	11.9	20.25	20.20	-5.9	16,326	-0.04%
2020/08/10	0.2	20.05	6	20.05	20.10	-5.8	16,247	-0.04%
2020/08/07	2	19.88	1	19.95	19.95	1	16,363	0.01%
2020/08/06	2	19.95	11	20.05	20.10	-9	16,366	-0.05%
2020/08/05	6	19.97	7.9	19.98	20.00	-1.9	16,394	-0.01%
2020/08/04	5	19.81	3	19.65	19.85	2	16,526	0.01%
2020/08/03	12	19.72	10	19.75	19.60	2	16,629	0.01%
2020/07/31	4	19.88	0	0.00	19.80	4	16,624	0.02%
2020/07/30	9.3	19.87	0	0.00	19.90	9.3	16,671	0.06%
2020/07/29	7	19.90	0	0.00	19.90	7	16,721	0.04%
2020/07/28	14	19.82	0	0.00	19.90	14	16,998	0.08%
2020/07/27	9	20.01	1.7	20.00	20.00	7.3	17,336	0.04%
2020/07/24	13	20.26	13	20.25	20.15	0	17,451	0.00%
2020/07/23	1	20.65	0.2	20.70	20.70	0.8	17,324	0.00%
2020/07/22	24.5	20.62	0	0.00	20.70	24.5	17,399	0.14%
2020/07/21	6	20.72	2	20.70	20.60	4	17,273	0.02%
2020/07/20	4	20.81	0.6	20.80	20.80	3.4	17,064	0.02%
2020/07/17	1	20.90	4	20.85	20.90	-3	17,222	-0.02%
2020/07/16	17	20.92	0	0.00	20.90	17	17,505	0.10%
2020/07/15	0.1	20.75	0	0.00	20.90	0.1	17,527	0.00%
2020/07/14	0	0.00	5	20.70	20.60	-5	17,597	-0.03%
2020/07/13	2.1	20.70	6	20.76	20.70	-3.9	17,830	-0.02%
2020/07/10	0	0.00	1.4	20.66	20.70	-1.4	18,001	-0.01%
2020/07/09	0	0.00	13	20.92	20.85	-13	18,053	-0.07%
2020/07/08	7	20.75	1.3	20.80	20.85	5.7	17,838	0.03%
2020/07/07	9	20.80	0	0.00	20.75	9	17,815	0.05%
2020/07/06	10	20.85	36.1	20.87	21.00	-26.1	17,801	-0.15%
2020/07/03	0	20.70	0	0.00	20.75	0	17,842	0.00%
2020/07/02	14	20.59	2	20.65	20.55	12	17,945	0.07%
2020/07/01	5	20.60	3	20.65	20.60	2	18,191	0.01%
2020/06/30	1.4	20.62	1	20.60	20.70	0.4	18,402	0.00%
2020/06/29	31	20.50	3	20.50	20.55	28	18,530	0.15%
2020/06/24	0	0.00	6	20.84	20.85	-6	18,641	-0.03%
2020/06/23	0	0.00	36	20.50	20.75	-36	18,762	-0.19%
2020/06/22	65	20.50	0	0.00	20.55	65	18,823	0.35%
2020/06/19	5	20.50	1	20.75	20.50	4	19,009	0.02%
2020/06/18	14	20.58	0.2	20.65	20.55	13.8	18,922	0.07%
2020/06/17	7	20.80	1.2	20.94	20.95	5.8	18,994	0.03%
2020/06/16	7.1	20.58	3	20.82	20.80	4.1	19,673	0.02%
2020/06/15	16.1	20.45	2	20.45	20.35	14.1	20,298	0.07%
2020/06/12	5	20.52	1.4	20.58	20.65	3.6	20,543	0.02%
2020/06/11	1	20.90	6.1	20.85	20.90	-5.1	21,033	-0.02%
2020/06/10	6	21.18	0	21.20	21.20	6	21,215	0.03%
2020/06/09	3	21.25	8	21.31	21.30	-5	22,105	-0.02%
2020/06/08	8	21.19	0	0.00	21.20	8	22,332	0.04%
2020/06/05	1	20.95	23	20.95	21.00	-22	22,282	-0.10%
2020/06/04	6.2	20.96	4	20.86	20.95	2.2	22,261	0.01%
2020/06/03	42	20.78	45.4	20.73	20.90	-3.4	22,329	-0.02%
2020/06/02	12	20.30	43.1	20.30	20.40	-31.1	22,070	-0.14%
2020/06/01	0.2	20.00	12	20.03	20.10	-11.8	21,824	-0.05%
2020/05/29	6	19.82	5.7	19.86	19.80	0.3	21,671	0.00%
2020/05/28	16	19.93	11.8	19.95	19.95	4.2	21,275	0.02%
2020/05/27	1.2	19.90	21	19.90	19.90	-19.8	21,237	-0.09%
2020/05/26	8	19.86	7	19.84	19.90	1	21,309	0.00%
2020/05/25	2	19.58	4.2	19.64	19.65	-2.2	21,322	-0.01%
2020/05/22	26	19.66	61	19.64	19.60	-35	21,395	-0.16%
2020/05/21	3	19.85	10	19.87	19.90	-7	21,351	-0.03%
2020/05/20	1	19.80	19	19.85	19.90	-18	21,238	-0.08%
2020/05/19	1	19.80	1	19.80	19.80	0	21,158	0.00%
2020/05/18	1	19.55	6	19.70	19.65	-5	21,021	-0.02%
2020/05/15	15.2	19.63	0	0.00	19.55	15.2	20,988	0.07%
2020/05/14	1	19.60	0	0.00	19.55	1	20,929	0.00%
2020/05/13	12	19.60	0	0.00	19.85	12	20,773	0.06%
2020/05/12	8	19.64	21	19.65	19.60	-13	20,666	-0.06%
2020/05/11	4	19.85	6	19.94	19.85	-2	20,479	-0.01%
2020/05/08	12	19.66	0	0.00	19.65	12	20,276	0.06%
2020/05/07	13	19.58	0.5	19.70	19.55	12.5	20,222	0.06%
2020/05/06	12	19.66	0	0.00	19.55	12	20,121	0.06%
2020/05/05	14	19.73	0	0.00	19.80	14	20,058	0.07%
2020/05/04	16	19.47	1	19.55	19.55	15	19,987	0.08%
2020/04/30	13	19.94	32	19.96	20.00	-19	19,779	-0.10%
2020/04/29	14	19.82	4	19.85	19.85	10	19,476	0.05%
2020/04/28	31	19.54	0	0.00	19.55	31	19,392	0.16%
2020/04/27	12	19.38	18	19.44	19.50	-6	19,817	-0.03%
2020/04/24	4	19.19	10	19.10	19.15	-6	19,611	-0.03%
2020/04/23	2	19.03	0	0.00	19.15	2	19,559	0.01%
2020/04/22	12	18.97	1.2	19.04	19.15	10.8	19,431	0.06%
2020/04/21	34	19.14	0	0.00	19.10	34	19,302	0.18%
2020/04/20	8	19.60	3	19.85	19.60	5	19,026	0.03%
2020/04/17	18	19.87	9	19.91	19.75	9	18,952	0.05%
2020/04/16	17	19.69	0	0.00	19.75	17	18,742	0.09%
2020/04/15	13.1	19.94	0	20.00	20.00	13.1	18,458	0.07%
2020/04/14	1	19.65	3	19.70	19.75	-2	18,220	-0.01%
2020/04/13	7	19.60	0	0.00	19.55	7	18,059	0.04%
2020/04/10	2	19.60	6	19.66	19.70	-4	18,024	-0.02%
2020/04/09	21	19.55	0	0.00	19.50	21	18,018	0.12%
2020/04/08	10	19.50	1	19.45	19.55	9	17,889	0.05%
2020/04/07	7	19.30	0	0.00	19.30	7	17,812	0.04%
2020/04/06	8	18.94	2	19.05	19.25	6	17,823	0.03%
2020/04/01	11	18.86	1	18.85	18.80	10	17,534	0.06%
2020/03/31	7	19.04	0	0.00	18.95	7	17,223	0.04%
2020/03/30	151	18.99	1	19.05	19.00	150	16,956	0.88%	大買/鉅額交易
2020/03/27	82	19.43	2	19.60	19.40	80	16,707	0.48%
2020/03/26	35.1	19.49	0.4	19.55	19.55	34.7	16,530	0.21%
2020/03/25	8	19.36	3	19.40	19.40	5	16,647	0.03%
2020/03/24	20	19.24	1.6	19.30	19.05	18.4	16,370	0.11%
2020/03/23	21	19.02	8	18.95	18.90	13	16,187	0.08%
2020/03/20	36	19.18	7	19.54	19.80	29	16,059	0.18%
2020/03/19	43	18.74	11.9	18.51	18.60	31.1	15,358	0.20%
2020/03/18	19	19.48	10	19.45	19.30	9	14,776	0.06%
2020/03/17	36.2	19.55	10	19.45	19.50	26.2	14,449	0.18%
2020/03/16	1	20.10	0	0.00	20.00	1	13,826	0.01%
2020/03/13	35	20.09	10	20.03	20.20	25	13,439	0.19%
2020/03/12	37	21.56	4.6	21.48	21.40	32.4	12,375	0.26%
2020/03/11	7	22.28	0	0.00	22.35	7	11,961	0.06%
2020/03/10	5.8	22.28	0	0.00	22.35	5.8	11,725	0.05%
2020/03/09	37	22.56	1	22.45	22.40	36	11,569	0.31%
2020/03/06	8	22.87	0.8	22.95	22.90	7.2	11,174	0.06%
2020/03/05	1	23.20	8	23.18	23.30	-7	11,009	-0.06%
2020/03/04	0	0.00	18.1	23.07	23.20	-18.1	11,010	-0.16%
2020/03/03	5.7	22.91	0	0.00	23.00	5.7	10,953	0.05%
2020/03/02	3	22.78	52	22.76	22.90	-49	10,887	-0.45%
2020/02/27	6	22.88	0	0.00	23.00	6	11,221	0.05%
2020/02/26	16	22.90	2	22.85	22.85	14	11,114	0.13%
2020/02/25	11	23.00	0	0.00	22.95	11	10,903	0.10%
2020/02/24	6.8	23.05	0	0.00	23.00	6.8	10,874	0.06%
2020/02/21	0	0.00	3	23.32	23.20	-3	10,749	-0.03%
2020/02/20	2	23.33	0	0.00	23.30	2	10,707	0.02%
2020/02/18	1	23.25	4	23.25	23.45	-3	10,670	-0.03%
2020/02/17	0.1	23.35	6	23.35	23.35	-5.9	10,690	-0.05%
2020/02/14	1	23.35	0	0.00	23.45	1	10,802	0.01%
2020/02/12	2	23.40	0	0.00	23.45	2	10,796	0.02%
2020/02/11	1	23.45	5	23.45	23.45	-4	10,841	-0.04%
2020/02/10	1	23.35	3.4	23.22	23.45	-2.4	10,871	-0.02%
2020/02/07	2	23.25	1	23.25	23.30	1	10,836	0.01%
2020/02/06	0	0.00	12.7	23.37	23.35	-12.7	10,952	-0.12%
2020/02/05	15	23.30	1.8	23.30	23.25	13.2	10,959	0.12%
2020/02/04	21	23.30	2.3	23.34	23.20	18.7	10,965	0.17%
2020/02/03	2	23.03	0	0.00	23.00	2	10,969	0.02%
2020/01/31	41	23.24	2.4	23.24	23.10	38.6	10,846	0.36%
2020/01/30	11	23.20	13	23.37	23.00	-2	10,692	-0.02%
2020/01/17	2.6	24.03	0	0.00	24.05	2.6	10,170	0.03%
2020/01/16	0	23.90	3.1	24.00	24.00	-3.1	10,237	-0.03%
2020/01/15	2.1	23.91	0	0.00	24.05	2.1	10,355	0.02%
2020/01/14	2	24.00	22.5	24.00	24.05	-20.5	10,383	-0.20%
2020/01/13	0	23.90	0	0.00	24.00	0	10,408	0.00%
2020/01/08	4	23.61	0	0.00	23.55	4	10,529	0.04%
2020/01/07	0	0.00	0.6	23.70	23.70	-0.6	10,506	-0.01%
2020/01/06	0	0.00	1	23.95	23.80	-1	10,546	-0.01%
2020/01/03	14	24.01	7	24.09	24.10	7	10,569	0.07%
2020/01/02	4	23.97	12	24.00	24.00	-8	10,504	-0.08%
2019/12/31	1	24.00	1	24.05	23.90	0	10,506	0.00%
2019/12/30	33.1	24.00	21.6	24.00	24.00	11.5	10,464	0.11%
2019/12/27	0.5	23.80	0	0.00	23.95	0.5	10,431	0.00%
2019/12/23	0	0.00	3	23.70	23.90	-3	10,870	-0.03%
2019/12/19	2	23.70	0	0.00	23.70	2	10,685	0.02%
2019/12/18	2	23.75	16	23.83	23.90	-14	10,752	-0.13%
2019/12/17	0	23.65	0	0.00	23.80	0	10,822	0.00%
2019/12/16	2.1	23.55	9	23.60	23.50	-6.9	10,728	-0.06%
2019/12/13	0	0.00	13	23.70	23.70	-13	10,773	-0.12%
2019/12/11	1	23.35	0	0.00	23.50	1	10,665	0.01%
2019/12/10	0	0.00	3	23.45	23.45	-3	10,710	-0.03%
2019/12/09	2	23.35	8.1	23.30	23.40	-6.1	10,814	-0.06%
2019/12/06	2	23.35	3.1	23.45	23.40	-1.1	10,905	-0.01%
2019/12/05	0	0.00	1	23.50	23.45	-1	10,886	-0.01%
2019/12/03	1	23.50	0	0.00	23.55	1	11,008	0.01%
2019/12/02	0	23.40	0	0.00	23.40	0	11,148	0.00%
2019/11/28	0	0.00	11	23.60	23.70	-11	11,172	-0.10%
2019/11/26	25	23.54	60	23.53	23.55	-35	11,346	-0.31%
2019/11/25	1	23.40	0	0.00	23.45	1	10,939	0.01%
2019/11/22	10	23.30	1	23.45	23.45	9	11,323	0.08%
2019/11/21	2.1	23.28	0	0.00	23.40	2.1	11,514	0.02%
2019/11/20	1.8	23.39	0.6	23.50	23.50	1.2	11,524	0.01%
2019/11/19	1.5	23.30	0	0.00	23.50	1.5	11,642	0.01%
2019/11/18	1	23.25	8	23.30	23.45	-7	11,723	-0.06%
2019/11/15	0.2	23.25	0	0.00	23.20	0.2	11,831	0.00%
2019/11/14	1	23.25	0.1	23.25	23.20	0.9	11,932	0.01%
2019/11/13	1	23.50	0	0.00	23.35	1	12,086	0.01%
2019/11/12	1.1	23.70	5	23.70	23.80	-3.9	12,080	-0.03%
2019/11/11	0	23.75	0	0.00	23.80	0	12,181	0.00%
2019/11/08	12.4	23.75	5	23.79	23.80	7.4	12,219	0.06%
2019/11/07	2	23.65	3	23.73	23.75	-1	12,289	-0.01%
2019/11/05	1	23.70	4	23.75	23.80	-3	12,484	-0.02%
2019/11/04	1	23.50	0	0.00	23.60	1	12,458	0.01%
2019/11/01	0	23.45	0	0.00	23.55	0	12,566	0.00%
2019/10/31	3	23.45	2	23.50	23.45	1	12,741	0.01%
2019/10/30	2	23.35	4.3	23.40	23.50	-2.3	12,806	-0.02%
2019/10/29	0	0.00	7	23.40	23.40	-7	12,823	-0.05%
2019/10/28	1	23.35	0	0.00	23.35	1	12,809	0.01%
2019/10/24	0	0.00	23	23.45	23.50	-23	12,894	-0.18%
2019/10/23	1	23.20	2	23.35	23.40	-1	13,192	-0.01%
2019/10/22	0	23.30	14	23.35	23.40	-14	13,318	-0.11%
2019/10/21	1.4	23.23	2	23.20	23.30	-0.6	13,338	0.00%
2019/10/17	2	23.30	3	23.27	23.25	-1	13,417	-0.01%
2019/10/16	1	23.15	8	23.17	23.20	-7	13,284	-0.05%
2019/10/15	0.1	23.15	0.7	23.15	23.20	-0.5	13,239	0.00%
2019/10/14	0	23.10	0	0.00	23.15	0	13,301	0.00%
2019/10/09	4	22.94	0	0.00	22.90	4	13,266	0.03%
2019/10/08	10	23.00	1	23.10	23.05	9	13,235	0.07%
2019/10/07	0	0.00	0.1	22.95	22.95	-0.1	13,179	0.00%
2019/10/04	14	22.85	0	0.00	22.85	14	13,171	0.11%
2019/10/03	20	22.87	0	0.00	22.85	20	13,123	0.15%
2019/10/02	1	22.95	0	0.00	22.95	1	12,990	0.01%
2019/10/01	6.8	22.96	0	0.00	23.05	6.8	12,942	0.05%
2019/09/27	3	23.00	2	23.03	23.00	1	12,707	0.01%
2019/09/26	0	23.10	0	0.00	23.10	0	12,630	0.00%
2019/09/25	3.3	23.06	0	0.00	23.10	3.3	12,697	0.03%
2019/09/24	4.6	23.11	0	0.00	23.20	4.6	12,609	0.04%
2019/09/23	3	23.20	0	0.00	23.15	3	12,599	0.02%
2019/09/20	7.3	23.16	0	0.00	23.45	7.3	12,765	0.06%
2019/09/19	4.2	23.17	1	23.15	23.20	3.2	12,561	0.03%
2019/09/18	0	23.30	0	0.00	23.20	0	12,587	0.00%
2019/09/17	15	23.28	0	0.00	23.20	15	12,564	0.12%
2019/09/16	0.1	23.55	1	23.60	23.55	-0.9	12,689	-0.01%
2019/09/12	2	23.55	1	23.65	23.50	1	12,835	0.01%
2019/09/11	0	23.50	8.4	23.46	23.50	-8.4	12,980	-0.06%
2019/09/10	0	0.00	2	23.35	23.35	-2	12,971	-0.02%
2019/09/06	5	23.10	0	0.00	23.15	5	12,996	0.04%
2019/09/05	4	23.14	0	0.00	23.15	4	13,021	0.03%
2019/09/04	8	23.00	0	0.00	23.00	8	12,955	0.06%
2019/09/03	3	23.05	0	0.00	23.00	3	12,843	0.02%
2019/09/02	2	23.05	4	23.13	23.20	-2	12,828	-0.02%
2019/08/30	11	23.00	1	23.15	23.15	10	12,884	0.08%
2019/08/29	19	22.87	0	0.00	22.95	19	12,872	0.15%
2019/08/28	14	22.84	7	22.92	23.10	7	12,854	0.05%
2019/08/27	37	22.91	0	0.00	22.85	37	12,773	0.29%
2019/08/26	30	22.93	0	0.00	22.95	30	12,402	0.24%
2019/08/23	22	23.02	0	0.00	23.15	22	12,373	0.18%
2019/08/22	19	23.02	0	0.00	23.15	19	12,445	0.15%
2019/08/21	8.4	23.08	0	0.00	23.05	8.4	13,992	0.06%
2019/08/20	14.3	23.05	0	0.00	23.05	14.3	13,989	0.10%
2019/08/19	7	23.09	0	0.00	23.05	7	13,908	0.05%
2019/08/16	1.4	23.06	0	0.00	23.10	1.4	13,853	0.01%
2019/08/15	5	23.06	2	23.15	23.05	3	13,779	0.02%
2019/08/14	0	0.00	2	23.35	23.20	-2	13,920	-0.01%
2019/08/13	16	23.29	0	0.00	23.25	16	13,911	0.12%
2019/08/08	1	23.35	0	0.00	23.40	1	14,175	0.01%
2019/08/07	16	23.38	1	23.35	23.30	15	14,400	0.10%
2019/08/06	0	23.60	1	23.50	23.50	-1	14,661	-0.01%
2019/08/05	6	23.50	0	0.00	23.50	6	14,687	0.04%
2019/08/02	9	23.61	0	0.00	23.65	9	14,594	0.06%
2019/08/01	10	23.85	0	0.00	23.80	10	14,550	0.07%
2019/07/30	5	24.18	0	0.00	24.10	5	14,440	0.03%
2019/07/29	0.5	24.20	1	24.20	24.15	-0.5	14,547	0.00%
2019/07/26	4	24.18	1	24.20	24.20	3	14,535	0.02%
2019/07/25	6	24.15	0	0.00	24.10	6	14,505	0.04%
2019/07/24	1	25.00	44	24.99	25.00	-43	14,326	-0.30%
2019/07/23	0	0.00	20	25.00	24.90	-20	14,132	-0.14%
2019/07/22	1.8	24.93	1	24.95	24.90	0.8	14,026	0.01%
2019/07/19	4	24.93	0	0.00	24.90	4	13,965	0.03%
2019/07/16	0	24.70	0	0.00	24.85	0	13,779	0.00%
2019/07/15	20.1	24.70	0	0.00	24.70	20.1	13,655	0.15%
2019/07/11	0	24.80	0	0.00	24.80	0	13,683	0.00%
2019/07/10	4	24.75	1	24.70	24.85	3	13,770	0.02%
2019/07/09	2	24.73	1	24.65	24.65	1	13,778	0.01%
2019/07/08	0	24.70	30	24.65	24.80	-30	13,757	-0.22%
2019/07/05	0	24.70	1	24.60	24.70	-1	13,767	-0.01%
2019/07/04	1	24.60	0	0.00	24.65	1	13,901	0.01%
2019/07/03	0	0.00	13	24.65	24.70	-13	13,966	-0.09%
2019/07/02	2	24.75	2	24.75	24.60	0	13,975	0.00%
2019/07/01	30	24.95	2	24.95	24.85	28	13,884	0.20%
2019/06/27	0	24.80	1	25.00	24.90	-1	14,032	-0.01%
2019/06/26	0.2	24.80	2	24.95	24.90	-1.8	13,918	-0.01%
2019/06/24	0	24.85	2	25.00	25.00	-2	13,859	-0.01%
2019/06/21	0.1	24.85	6	24.92	25.00	-5.9	13,775	-0.04%
2019/06/20	5	24.68	1	24.80	24.80	4	13,502	0.03%
2019/06/19	2	24.80	1	24.95	24.95	1	13,299	0.01%
2019/06/18	0	24.55	0	0.00	24.60	0	13,071	0.00%
2019/06/17	0.1	24.50	0	0.00	24.55	0.1	12,981	0.00%
2019/06/14	2	24.45	2	24.55	24.50	0	12,936	0.00%
2019/06/13	0	24.45	0	0.00	24.45	0	12,841	0.00%
2019/06/12	2	24.45	0	0.00	24.55	2	12,971	0.02%
2019/06/11	0	0.00	2	24.50	24.40	-2	13,005	-0.02%
2019/06/10	4	24.38	1	24.45	24.50	3	13,039	0.02%
2019/06/06	2.2	24.17	0	0.00	24.35	2.2	13,073	0.02%
2019/06/05	0	24.25	0	0.00	24.20	0	13,065	0.00%
2019/06/04	0.1	24.20	0	0.00	24.20	0.1	13,046	0.00%
2019/06/03	1	24.05	0	0.00	24.15	1	13,164	0.01%
2019/05/31	0.2	24.30	6.2	24.15	24.30	-6	13,341	-0.04%
2019/05/30	2	24.08	0	0.00	24.10	2	13,450	0.01%
2019/05/29	0.7	24.20	0	0.00	24.10	0.7	13,529	0.01%
2019/05/28	0	0.00	1.1	24.44	24.30	-1.1	13,551	-0.01%
2019/05/27	0	0.00	1	24.25	24.30	-1	12,083	-0.01%
2019/05/24	2	24.30	0	0.00	24.40	2	12,096	0.02%
2019/05/22	1	24.45	0	0.00	24.45	1	12,132	0.01%
2019/05/21	0.1	24.65	0	0.00	24.65	0.1	12,129	0.00%
2019/05/20	3	24.22	0	0.00	24.20	3	11,940	0.03%
2019/05/17	0	0.00	1	24.10	24.00	-1	11,873	-0.01%
2019/05/16	3.1	24.04	0	0.00	24.00	3.1	11,768	0.03%
2019/05/15	8	24.11	2	24.00	24.00	6	11,656	0.05%
2019/05/14	3	24.23	2	24.20	24.10	1	11,518	0.01%
2019/05/13	3	24.60	3	24.50	24.45	0	11,229	0.00%
2019/05/10	2	24.60	0	0.00	24.55	2	11,347	0.02%
2019/05/09	3	24.80	0	0.00	24.70	3	11,508	0.03%
2019/05/08	0	0.00	0.5	25.00	25.05	-0.5	11,412	0.00%
2019/05/07	0	25.00	20	25.05	25.10	-20	11,414	-0.18%
2019/05/06	2.2	24.93	0	0.00	25.00	2.2	11,607	0.02%
2019/05/03	4	25.01	0	0.00	25.10	4	11,565	0.03%
2019/05/02	13	24.95	0.4	24.95	24.90	12.6	11,588	0.11%
2019/04/30	15	24.94	0.2	24.95	24.95	14.8	11,626	0.13%
2019/04/29	1	25.00	0	0.00	25.10	1	11,591	0.01%
2019/04/26	13.2	25.00	0	0.00	25.10	13.2	11,687	0.11%
2019/04/24	2	25.05	9	25.05	25.10	-7	11,798	-0.06%
2019/04/23	1.8	25.08	1	25.05	25.15	0.8	12,062	0.01%
2019/04/22	2.1	25.10	0	0.00	25.10	2.1	12,158	0.02%
2019/04/18	2	25.10	0	0.00	25.10	2	12,581	0.02%
2019/04/17	0	0.00	0	25.15	25.25	0	12,962	0.00%
2019/04/16	0.3	25.10	9	25.18	25.20	-8.7	13,024	-0.07%
2019/04/15	1	25.20	0	0.00	25.05	1	13,145	0.01%
2019/04/12	1	25.10	1	25.20	25.20	0	13,221	0.00%
2019/04/11	1	25.10	1.1	25.05	25.05	-0.1	13,233	0.00%
2019/04/10	0	0.00	1	25.20	25.25	-1	13,263	-0.01%
2019/04/09	0	25.00	1	25.05	25.10	-1	13,266	-0.01%
2019/04/08	2.4	25.04	0	0.00	25.10	2.4	13,319	0.02%
2019/04/03	1	25.05	0	0.00	25.00	1	13,244	0.01%
2019/04/02	8	24.93	0	0.00	24.90	8	13,375	0.06%
2019/04/01	5.8	25.07	0	0.00	25.00	5.8	13,234	0.04%
2019/03/29	0.2	25.15	1.6	25.09	25.30	-1.5	13,053	-0.01%
2019/03/28	0.5	25.00	0	0.00	25.00	0.5	13,059	0.00%
2019/03/26	0.2	25.00	52	25.00	25.00	-51.8	13,204	-0.39%
2019/03/25	1	24.85	0	0.00	24.85	1	13,264	0.01%
2019/03/22	1	25.00	0	0.00	25.00	1	13,279	0.01%
2019/03/21	2.9	25.00	0	0.00	25.00	2.9	13,325	0.02%
2019/03/20	1	24.95	0	0.00	25.05	1	13,529	0.01%
2019/03/19	5	24.95	50	25.00	24.85	-45	13,675	-0.33%
2019/03/18	0	25.00	0	0.00	25.05	0	13,701	0.00%
2019/03/15	1.1	24.77	0.2	24.95	25.05	1	13,706	0.01%
2019/03/14	1	24.80	0	0.00	24.75	1	13,559	0.01%
2019/03/13	2	24.90	0	0.00	25.00	2	13,605	0.01%
2019/03/12	0	25.00	0.2	25.00	25.10	-0.2	13,619	0.00%
2019/03/11	2	24.78	0	0.00	24.70	2	13,845	0.01%
2019/03/07	2	24.95	8	25.05	24.95	-6	14,144	-0.04%
2019/03/06	7	25.09	0	0.00	25.15	7	14,054	0.05%
2019/03/05	0	25.30	0	0.00	25.40	0	14,086	0.00%
2019/03/04	1.1	25.26	6	25.33	25.35	-4.9	14,212	-0.03%
2019/02/27	0	25.35	5	25.45	25.50	-5	14,199	-0.04%
2019/02/26	0.2	25.35	4.2	25.28	25.50	-4	14,093	-0.03%
2019/02/25	0.3	25.20	3	25.28	25.30	-2.7	13,895	-0.02%
2019/02/22	1	25.20	0	0.00	25.25	1	13,888	0.01%
2019/02/21	1.1	25.15	1	25.10	25.25	0.1	13,834	0.00%
2019/02/20	0.1	25.05	0	0.00	25.20	0.1	13,861	0.00%
2019/02/19	9	25.00	0	0.00	25.00	9	13,870	0.06%
2019/02/15	0.1	25.10	0	0.00	25.20	0.1	14,131	0.00%
2019/02/14	3	25.25	0	0.00	25.20	3	14,201	0.02%
2019/02/12	1	25.30	1	25.40	25.45	0	14,021	0.00%
2019/02/11	2.1	25.32	0	0.00	25.25	2.1	13,978	0.01%
2019/01/30	9	25.40	11	25.40	25.45	-2	13,914	-0.01%
2019/01/29	0	25.20	1	25.30	25.35	-1	13,765	-0.01%
2019/01/28	0.2	25.20	0	0.00	25.35	0.2	13,811	0.00%
2019/01/25	4	25.35	18.8	25.28	25.35	-14.8	13,917	-0.11%
2019/01/24	0	24.95	8	25.03	25.10	-8	13,742	-0.06%
2019/01/23	0	24.95	0	0.00	25.05	0	13,915	0.00%
2019/01/22	0	24.95	1	25.00	25.05	-1	14,070	-0.01%
2019/01/21	0.1	24.90	8	25.01	25.05	-7.9	14,024	-0.06%
2019/01/18	0	0.00	4	25.00	25.00	-4	14,007	-0.03%
2019/01/16	4	24.95	10	24.90	24.95	-6	14,393	-0.04%
2019/01/15	0.1	24.90	0	0.00	25.00	0.1	14,467	0.00%
2019/01/14	0.1	24.75	0	0.00	24.90	0.1	14,258	0.00%
2019/01/11	0	0.00	1	24.90	24.90	-1	14,314	-0.01%
2019/01/10	0	0.00	4	24.88	24.90	-4	14,253	-0.03%
2019/01/09	0	0.00	15	24.92	24.95	-15	14,168	-0.11%
2019/01/08	0	24.35	5	24.40	24.50	-5	14,036	-0.04%
2019/01/07	0	24.30	7	24.34	24.45	-7	14,206	-0.05%
2019/01/04	1.1	24.06	0	0.00	24.20	1.1	14,380	0.01%
2019/01/03	22	24.08	0	0.00	24.15	22	15,220	0.14%
2019/01/02	3	23.95	0	0.00	24.00	3	15,526	0.02%
2018/12/28	0	24.10	13	24.08	24.25	-13	15,614	-0.08%
2018/12/27	0.2	23.95	0	0.00	23.95	0.2	15,728	0.00%
2018/12/25	4	23.76	0.2	23.90	23.80	3.8	15,970	0.02%
2018/12/24	0.1	24.05	0.3	24.05	24.15	-0.2	16,006	0.00%
2018/12/22	0	0.00	31	24.15	24.05	-31	16,217	-0.19%
2018/12/21	0.1	24.20	4.1	24.20	24.20	-4	16,676	-0.02%
2018/12/20	0	0.00	1	24.30	24.30	-1	16,677	-0.01%
2018/12/19	1	24.15	17	24.22	24.30	-16	16,861	-0.09%
2018/12/18	50	24.00	1	24.00	24.05	49	16,938	0.29%
2018/12/17	1.1	24.01	3.2	24.08	24.05	-2.1	17,173	-0.01%
2018/12/14	2	24.00	0	0.00	24.15	2	17,267	0.01%
2018/12/13	0	0.00	2	24.35	24.30	-2	17,334	-0.01%
2018/12/07	0	24.00	0	0.00	23.90	0	17,418	0.00%
2018/12/06	1	24.05	0	0.00	23.95	1	17,525	0.01%
2018/12/05	0	24.25	0	0.00	24.25	0	17,589	0.00%
2018/12/04	3.1	24.17	0	0.00	24.45	3.1	17,615	0.02%
2018/11/30	0.4	24.00	1.1	24.19	24.00	-0.7	17,538	0.00%
2018/11/29	2	23.93	4	23.94	23.85	-2	17,283	-0.01%
2018/11/28	9.1	23.62	0	0.00	23.85	9.1	17,175	0.05%
2018/11/27	1	23.80	0	0.00	23.65	1	17,067	0.01%
2018/11/26	0	24.00	0.2	24.00	23.95	-0.2	16,983	0.00%
2018/11/22	1	24.00	0	0.00	24.05	1	16,945	0.01%
2018/11/21	1.3	24.14	0	0.00	24.05	1.3	17,109	0.01%
2018/11/20	1	24.30	0	0.00	24.25	1	17,085	0.01%
2018/11/19	0	24.45	0	0.00	24.50	0	17,164	0.00%
2018/11/16	0.1	24.35	0	0.00	24.45	0.1	17,297	0.00%
2018/11/15	0	0.00	16.9	23.96	24.10	-16.9	17,675	-0.10%
2018/11/09	6	24.33	1	24.45	24.25	5	17,871	0.03%
2018/11/08	0	0.00	4	24.70	24.70	-4	18,425	-0.02%
2018/11/07	0	24.45	0	0.00	24.50	0	18,640	0.00%
2018/11/06	0	24.30	0	0.00	24.35	0	18,561	0.00%
2018/11/05	0.2	24.25	0.2	24.25	24.35	0	18,497	0.00%
2018/11/02	3.2	23.93	0	0.00	24.15	3.2	18,420	0.02%
2018/10/31	3	24.02	2	23.95	24.40	1	18,356	0.01%
2018/10/30	1.2	24.15	3	24.15	24.15	-1.8	18,183	-0.01%
2018/10/29	20	23.65	0.2	23.75	23.75	19.8	18,013	0.11%
2018/10/26	1	23.75	1	23.75	23.65	0	18,157	0.00%
2018/10/25	0	23.80	49.4	23.51	23.75	-49.4	18,193	-0.27%
2018/10/24	2	23.80	0	0.00	23.70	2	18,250	0.01%
2018/10/23	0.1	24.15	0	0.00	24.15	0.1	18,150	0.00%
2018/10/22	0	0.00	20	24.15	24.15	-20	18,345	-0.11%
2018/10/19	12	24.26	0	0.00	24.30	12	19,115	0.06%
2018/10/18	2	24.22	0	0.00	24.25	2	19,532	0.01%
2018/10/17	1	24.35	8	24.30	24.15	-7	20,042	-0.03%
2018/10/16	5.1	24.19	0	0.00	24.45	5.1	20,047	0.03%
2018/10/15	3	24.15	1.4	24.12	24.05	1.6	19,874	0.01%
2018/10/12	3	24.22	20	24.15	24.50	-17	19,699	-0.09%
2018/10/11	5	24.22	21	24.86	24.20	-16	19,466	-0.08%
2018/10/09	0	0.00	12	25.46	25.35	-12	18,594	-0.06%
2018/10/08	0.1	25.10	21	25.15	25.25	-20.9	18,261	-0.11%
2018/10/05	5	24.98	0.3	25.10	25.10	4.7	18,143	0.03%
2018/10/04	1.1	25.12	2	25.40	25.40	-0.9	17,992	0.00%
2018/10/03	1	25.50	0	0.00	25.45	1	17,849	0.01%
2018/10/02	2	25.20	1	25.15	25.20	1	17,636	0.01%
2018/10/01	1.2	25.52	2	25.50	25.50	-0.8	17,469	0.00%
2018/09/28	78	25.34	3	25.48	25.50	75	17,346	0.43%
2018/09/27	22	25.30	4.1	25.35	25.45	17.9	16,943	0.11%
2018/09/26	1.2	25.43	4	25.46	25.45	-2.8	16,810	-0.02%
2018/09/25	0.1	25.25	12	25.33	25.35	-11.9	16,673	-0.07%
2018/09/21	0	0.00	17.4	25.16	25.25	-17.4	16,545	-0.11%
2018/09/19	0	0.00	1	24.95	25.10	-1	16,357	-0.01%
2018/09/18	5	24.70	34	24.85	25.00	-29	16,396	-0.18%
2018/09/17	1.1	24.50	0	0.00	24.50	1.1	16,171	0.01%
2018/09/14	1	24.45	2	24.60	24.45	-1	16,245	-0.01%
2018/09/13	0	24.45	0	0.00	24.45	0	16,259	0.00%
2018/09/12	4	24.33	1.3	24.31	24.30	2.7	16,122	0.02%
2018/09/11	16	24.39	3	24.45	24.55	13	16,089	0.08%
2018/09/10	0	0.00	43	24.61	24.60	-43	16,129	-0.27%
2018/09/07	0	0.00	3.1	24.68	24.70	-3.1	16,402	-0.02%
2018/09/06	0	24.80	5	24.80	24.80	-5	16,464	-0.03%
2018/09/05	3	24.68	0	0.00	24.65	3	16,381	0.02%
2018/09/04	2.1	24.85	0	0.00	24.95	2.1	16,351	0.01%
2018/09/03	1	24.80	3	24.78	24.85	-2	16,381	-0.01%
2018/08/31	0	0.00	1.7	25.07	25.15	-1.7	16,311	-0.01%
2018/08/30	0	0.00	6.1	25.29	25.25	-6.1	16,306	-0.04%
2018/08/29	0	0.00	1	25.35	25.45	-1	16,325	-0.01%
2018/08/27	2	25.25	5.6	25.28	25.30	-3.6	16,795	-0.02%
2018/08/23	0	25.35	27	25.47	25.50	-27	17,559	-0.15%
2018/08/22	4	25.36	20	25.38	25.30	-16	17,578	-0.09%
2018/08/20	0	0.00	0.1	24.80	24.95	-0.1	16,914	0.00%
2018/08/17	0.8	24.65	1.5	24.81	24.65	-0.8	16,776	0.00%
2018/08/16	0	0.00	5.1	24.80	24.90	-5.1	16,711	-0.03%
2018/08/15	0.6	24.70	11	24.95	24.75	-10.4	16,584	-0.06%
2018/08/14	0	0.00	33	24.93	24.95	-33	16,044	-0.21%
2018/08/10	1	24.70	0.8	24.50	24.55	0.2	15,559	0.00%
2018/08/09	0	0.00	6	24.87	24.85	-6	15,519	-0.04%
2018/08/07	0	24.75	0	0.00	24.90	0	15,356	0.00%
2018/08/06	0.2	24.75	5	24.87	24.90	-4.8	15,283	-0.03%
2018/08/03	0	0.00	4	24.80	24.75	-4	15,211	-0.03%
2018/08/02	4	24.80	9	24.76	24.65	-5	15,227	-0.03%
2018/08/01	0.2	24.80	0	0.00	24.95	0.2	15,059	0.00%
2018/07/31	0	0.00	4	24.91	25.00	-4	14,917	-0.03%
2018/07/30	2	24.65	22	24.77	24.80	-20	14,675	-0.14%
2018/07/27	0	0.00	9.9	24.63	24.65	-9.9	14,454	-0.07%
2018/07/26	40	24.05	131	24.56	24.65	-91	14,269	-0.64%	大賣/
2018/07/25	20	24.78	27.4	24.82	24.80	-7.4	13,646	-0.05%
2018/07/24	0	0.00	15	24.51	24.75	-15	13,215	-0.11%
2018/07/23	0.1	24.20	4	24.20	24.25	-3.9	12,709	-0.03%
2018/07/20	4	24.20	4	24.20	24.25	0	12,691	0.00%
2018/07/19	1	24.15	12	24.20	24.20	-11	12,702	-0.09%
2018/07/18	0.7	24.00	5	24.05	24.10	-4.3	12,705	-0.03%
2018/07/17	0	0.00	2	24.00	24.00	-2	12,655	-0.02%
2018/07/16	2.1	23.90	1.7	23.93	23.90	0.5	12,680	0.00%
2018/07/13	2	23.80	8.1	23.79	23.90	-6.1	12,783	-0.05%
2018/07/09	0	0.00	1	23.55	23.60	-1	12,876	-0.01%
2018/07/06	0	0.00	5	23.37	23.50	-5	12,956	-0.04%
2018/07/05	2	23.35	0	0.00	23.45	2	13,002	0.02%
2018/07/04	2.1	23.35	2	23.45	23.50	0.1	13,204	0.00%
2018/07/03	0	0.00	22	23.32	23.25	-22	13,391	-0.16%
2018/07/02	1	23.40	0	0.00	23.25	1	13,425	0.01%
2018/06/29	0.8	23.60	2	23.53	23.70	-1.2	13,367	-0.01%
2018/06/28	4	23.33	1	23.30	23.25	3	13,245	0.02%
2018/06/27	3	23.30	0	0.00	23.25	3	13,223	0.02%
2018/06/26	2	23.40	0	0.00	23.40	2	13,269	0.02%
2018/06/25	4	23.48	0	0.00	23.40	4	13,264	0.03%
2018/06/22	0	23.65	2	23.68	23.70	-2	13,210	-0.01%
2018/06/21	2	23.63	0	0.00	23.65	2	13,257	0.02%
2018/06/20	0	0.00	2	23.93	23.80	-2	13,457	-0.01%
2018/06/19	1.2	23.50	0	0.00	23.40	1.2	13,396	0.01%
2018/06/15	1.1	23.74	3	23.75	23.65	-1.9	13,211	-0.01%
2018/06/14	10	23.71	0	0.00	23.70	10	12,912	0.08%
2018/06/13	0	0.00	27.3	24.06	24.05	-27.3	12,729	-0.21%
2018/06/12	0	0.00	3	23.95	24.15	-3	13,129	-0.02%
2018/06/11	1	24.05	2	24.25	24.10	-1	13,066	-0.01%
2018/06/08	0.2	24.25	4	24.26	24.40	-3.8	13,066	-0.03%
2018/06/07	0	0.00	11	24.33	24.40	-11	13,272	-0.08%
2018/06/06	0.3	24.15	1	24.20	24.25	-0.7	13,178	-0.01%
2018/06/05	0	0.00	36	24.28	24.30	-36	13,165	-0.27%
2018/06/04	41	24.00	36	24.11	24.20	5	13,052	0.04%
2018/06/01	6.3	23.68	3	23.67	23.75	3.3	12,778	0.03%
2018/05/31	1	23.60	14	23.45	23.60	-13	12,562	-0.10%
2018/05/30	2	23.25	11	23.23	23.20	-9	12,337	-0.07%
2018/05/29	1	23.35	8	23.36	23.40	-7	12,372	-0.06%
2018/05/28	10	23.35	1	23.40	23.40	9	12,633	0.07%
2018/05/25	2	23.30	4	23.30	23.35	-2	12,812	-0.02%
2018/05/24	0.1	23.30	11	23.28	23.25	-10.9	12,910	-0.08%
2018/05/23	6	23.38	5	23.35	23.20	1	13,186	0.01%
2018/05/22	5	23.40	7	23.39	23.30	-2	13,363	-0.01%
2018/05/18	0	0.00	1.5	23.37	23.40	-1.5	13,892	-0.01%
2018/05/17	0	0.00	1	23.40	23.35	-1	14,238	-0.01%
2018/05/16	0	0.00	7	23.42	23.50	-7	14,391	-0.05%
2018/05/15	5	23.45	0	0.00	23.35	5	14,759	0.03%
2018/05/11	0	0.00	3	23.50	23.55	-3	15,526	-0.02%
2018/05/10	5	23.50	0	0.00	23.45	5	15,555	0.03%
2018/05/09	0	0.00	9	23.39	23.45	-9	15,548	-0.06%
2018/05/07	1	23.30	4	23.30	23.25	-3	15,800	-0.02%
2018/05/04	3	23.25	4	23.29	23.25	-1	15,907	-0.01%
2018/05/03	8	23.35	16	23.35	23.25	-8	15,970	-0.05%
2018/05/02	19	23.76	5.8	23.75	23.65	13.2	16,037	0.08%
2018/04/30	9	23.34	0	0.00	23.50	9	15,952	0.06%
2018/04/27	1	23.25	8.1	23.35	23.40	-7.1	15,873	-0.04%
2018/04/26	3	23.33	0	0.00	23.35	3	15,951	0.02%
2018/04/25	7.9	23.31	9.4	23.33	23.40	-1.5	15,937	-0.01%
2018/04/24	0	0.00	4	23.38	23.30	-4	16,006	-0.02%
2018/04/23	5.1	23.42	6	23.43	23.60	-0.9	16,067	-0.01%
2018/04/20	3.1	23.57	16	23.70	23.65	-12.9	16,060	-0.08%
2018/04/19	0	0.00	2	23.65	23.70	-2	16,118	-0.01%
2018/04/18	0	0.00	0.7	23.45	23.40	-0.7	16,275	0.00%
2018/04/17	0	0.00	1	23.30	23.30	-1	16,402	-0.01%
2018/04/16	4	23.49	1	23.45	23.45	3	16,610	0.02%
2018/04/13	0	0.00	2	23.50	23.45	-2	16,896	-0.01%
2018/04/12	16	23.47	0	0.00	23.60	16	17,352	0.09%
2018/04/11	7	23.71	25.3	23.65	23.60	-18.3	17,553	-0.10%
2018/04/10	3	23.58	2	23.65	23.75	1	17,768	0.01%
2018/04/09	6	23.57	0	0.00	23.80	6	17,899	0.03%
2018/04/03	6	23.43	2	23.45	23.35	4	17,720	0.02%
2018/04/02	3	23.50	7	23.50	23.50	-4	17,670	-0.02%
2018/03/31	5	23.50	0	0.00	23.45	5	17,721	0.03%
2018/03/30	2	23.43	8	23.50	23.50	-6	17,898	-0.03%
2018/03/29	19	23.25	22	23.23	23.20	-3	17,851	-0.02%
2018/03/28	2	23.40	0	0.00	23.40	2	17,584	0.01%
2018/03/27	8	23.52	2	23.50	23.55	6	17,637	0.03%
2018/03/26	4	23.35	0	0.00	23.45	4	17,596	0.02%
2018/03/23	6	23.48	10	23.52	23.50	-4	17,539	-0.02%
2018/03/22	0	23.85	10	23.85	23.85	-10	17,424	-0.06%
2018/03/21	0	0.00	6	23.84	23.75	-6	17,370	-0.03%
2018/03/20	2.1	23.73	0	0.00	23.75	2.1	17,601	0.01%
2018/03/19	5	23.77	6	23.83	23.90	-1	17,683	-0.01%
2018/03/16	0.2	23.85	7	23.76	23.70	-6.8	17,796	-0.04%
2018/03/15	6	23.81	2.3	23.88	23.75	3.7	17,447	0.02%
2018/03/14	3	23.83	3	23.85	23.85	0	17,442	0.00%
2018/03/13	6.1	23.69	2	23.65	23.85	4.1	17,434	0.02%
2018/03/12	0.2	23.70	0.3	23.70	23.70	-0.1	17,215	0.00%
2018/03/09	107.1	23.60	3	23.50	23.60	104.1	17,252	0.60%	大買/鉅額交易
2018/03/08	10.1	23.51	0	0.00	23.50	10.1	17,209	0.06%
2018/03/07	2.1	23.63	0	23.70	23.50	2.1	17,120	0.01%
2018/03/06	10	23.69	3.5	23.79	23.70	6.5	16,947	0.04%
2018/03/05	21	23.62	0	0.00	23.60	21	17,210	0.12%
2018/03/02	12	23.99	0	0.00	23.95	12	16,891	0.07%
2018/03/01	4.3	24.19	2	24.40	24.40	2.3	16,605	0.01%
2018/02/27	5	24.35	0	0.00	24.10	5	16,290	0.03%
2018/02/26	0.3	24.30	3	24.40	24.20	-2.7	16,060	-0.02%
2018/02/23	1.1	24.50	8.1	24.40	24.50	-6.9	15,938	-0.04%
2018/02/22	7	24.11	2	24.30	24.30	5	15,768	0.03%
2018/02/21	1	23.90	3	24.20	24.50	-2	15,556	-0.01%
2018/02/12	11	23.70	0	0.00	23.65	11	15,225	0.07%
2018/02/09	1	23.50	0	0.00	23.75	1	15,056	0.01%
2018/02/08	13	23.68	2	23.65	23.75	11	14,842	0.07%
2018/02/07	23.2	23.82	1	23.95	23.60	22.2	14,770	0.15%
2018/02/06	8.2	23.71	1.1	23.53	23.60	7.1	14,412	0.05%
2018/02/05	13	24.56	0	0.00	24.50	13	13,818	0.09%
2018/02/02	5	24.85	0	0.00	24.80	5	13,589	0.04%
2018/02/01	42	24.98	0	0.00	24.85	42	13,554	0.31%
2018/01/31	18.5	24.85	0	0.00	24.90	18.5	13,507	0.14%
2018/01/30	0	0.00	3.4	25.12	24.90	-3.4	13,336	-0.03%
2018/01/25	0	0.00	7	25.09	25.10	-7	12,946	-0.05%
2018/01/23	0	0.00	1	24.95	25.00	-1	12,763	-0.01%
2018/01/22	2	25.00	2	25.05	25.05	0	12,770	0.00%
2018/01/19	2	25.00	8	25.10	25.10	-6	12,628	-0.05%
2018/01/18	1	25.15	2.4	25.18	25.15	-1.4	12,544	-0.01%
2018/01/17	0	0.00	15	25.18	25.15	-15	12,405	-0.12%
2018/01/16	0	0.00	10.9	25.11	25.20	-10.9	12,241	-0.09%
2018/01/15	1.1	25.04	4	25.05	25.10	-2.9	12,149	-0.02%
2018/01/12	0	0.00	7.3	25.37	25.35	-7.3	12,011	-0.06%
2018/01/11	20	25.28	2	25.28	25.30	18	11,740	0.15%
2018/01/10	0	0.00	3	25.33	25.30	-3	11,594	-0.03%
2018/01/09	1.1	25.19	17	25.21	25.25	-15.9	11,310	-0.14%
2018/01/08	2	25.10	8	25.14	25.25	-6	11,124	-0.05%
2018/01/05	0	0.00	1	24.90	24.95	-1	10,659	-0.01%
2018/01/04	0	0.00	5	24.96	24.80	-5	10,430	-0.05%
2018/01/03	12	24.85	15.2	24.89	24.90	-3.2	10,285	-0.03%
2018/01/02	0	0.00	0	24.65	24.70	0	9,954	0.00%