中鋼 (2002)-永豐金-萬盛券商分點個股進出

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
24.45
漲跌
▲0.20
漲幅
+0.82%
成交量
24,780張
產業
上市鋼鐵類股
3542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－永豐金-萬盛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-萬盛券商分點個股進出
永豐金-萬盛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
2024/04/17	20.2	24.47	1.1	24.45	24.45	19.1	22,124	0.09%
2024/04/16	10.7	24.29	4	24.30	24.25	6.7	21,924	0.03%
2024/04/15	5.4	24.74	2.7	24.77	24.55	2.7	21,955	0.01%
2024/04/12	17.2	24.98	4	24.93	24.85	13.2	21,603	0.06%
2024/04/11	8	25.34	8.2	25.41	25.30	-0.2	21,411	0.00%
2024/04/10	18.1	25.86	13	25.71	25.60	5.1	21,174	0.02%
2024/04/09	25	25.94	59.2	25.72	26.05	-34.3	20,756	-0.17%
2024/04/08	15.7	24.78	3.1	24.96	25.00	12.6	19,149	0.07%
2024/04/03	14.1	24.62	13	24.53	24.65	1.1	18,646	0.01%
2024/04/02	1.5	24.20	132.1	24.19	24.30	-130.6	18,076	-0.72%	大賣/鉅額交易
2024/04/01	8.1	23.95	2.9	23.92	24.00	5.2	18,022	0.03%
2024/03/29	0	23.95	1	23.90	23.90	-1	18,075	-0.01%
2024/03/28	20.1	23.93	9	23.87	23.80	11.1	18,183	0.06%
2024/03/27	11	23.94	6	23.91	23.90	5	18,448	0.03%
2024/03/26	5.4	23.89	1.1	23.90	24.00	4.4	18,659	0.02%
2024/03/25	18.4	23.84	8	23.80	23.85	10.4	19,003	0.05%
2024/03/22	8.2	23.85	15.4	23.86	23.95	-7.2	19,488	-0.04%
2024/03/21	5.3	23.78	5	23.80	23.85	0.3	20,422	0.00%
2024/03/20	19.3	23.56	12	23.63	23.50	7.3	21,978	0.03%
2024/03/19	12.2	23.69	1.5	23.64	23.65	10.8	22,295	0.05%
2024/03/18	28	23.70	0.1	23.80	23.70	27.9	22,698	0.12%
2024/03/15	18.2	23.90	22	23.99	23.85	-3.8	22,887	-0.02%
2024/03/14	107.5	24.01	38.8	24.04	24.05	68.7	23,135	0.30%	大買/
2024/03/13	37.1	23.87	17	23.84	23.95	20.1	23,130	0.09%
2024/03/12	18.4	24.14	16	24.10	24.15	2.4	22,921	0.01%
2024/03/11	8.5	24.01	9	24.05	24.05	-0.5	23,083	0.00%
2024/03/08	10.2	24.01	17.4	23.93	24.10	-7.1	23,355	-0.03%
2024/03/07	17.8	23.92	25	23.94	23.95	-7.2	23,599	-0.03%
2024/03/06	13.4	24.07	9.6	24.13	24.05	3.8	24,137	0.02%
2024/03/05	17.8	24.09	11.3	24.09	24.05	6.5	25,743	0.03%
2024/03/04	27.5	24.17	7.4	24.15	24.20	20.1	26,527	0.08%
2024/03/01	22.9	24.38	31.2	24.38	24.45	-8.2	27,266	-0.03%
2024/02/29	13.4	24.60	49	24.60	24.60	-35.6	27,983	-0.13%
2024/02/27	17.7	24.65	55	24.65	24.65	-37.3	28,695	-0.13%
2024/02/26	7.1	24.94	52	24.93	24.90	-44.9	29,191	-0.15%
2024/02/23	6.3	25.08	61.2	25.05	25.00	-54.8	29,768	-0.18%
2024/02/22	5.2	25.17	52.3	25.18	25.15	-47.1	30,494	-0.15%
2024/02/21	7.2	25.17	57	25.21	25.25	-49.8	30,630	-0.16%
2024/02/20	9.3	25.26	54.1	25.25	25.30	-44.8	30,797	-0.15%
2024/02/19	2.2	25.19	58	25.23	25.40	-55.9	31,056	-0.18%
2024/02/16	2.1	24.90	73	24.87	24.90	-70.9	31,421	-0.23%
2024/02/15	20.5	24.72	91.5	24.64	24.60	-71	31,562	-0.22%
2024/02/05	2.4	24.96	52	24.90	24.85	-49.6	31,422	-0.16%
2024/02/02	5.1	25.05	51.2	25.15	25.15	-46.1	31,452	-0.15%
2024/02/01	6.1	25.15	51	25.25	25.25	-44.9	31,600	-0.14%
2024/01/31	12.1	24.91	65	25.02	25.15	-52.9	31,838	-0.17%
2024/01/30	4.2	25.15	50.1	25.10	25.05	-45.9	31,894	-0.14%
2024/01/29	3	25.40	62.1	25.50	25.45	-59.1	32,286	-0.18%
2024/01/26	2.2	25.14	51.1	25.18	25.25	-48.8	32,375	-0.15%
2024/01/25	13	25.00	20.1	25.10	25.10	-7.1	32,373	-0.02%
2024/01/24	4.4	25.06	54.1	25.05	25.15	-49.6	32,398	-0.15%
2024/01/23	6.7	24.79	52	24.86	24.80	-45.3	32,402	-0.14%
2024/01/22	6.5	24.76	65	24.77	24.75	-58.5	32,302	-0.18%
2024/01/19	42.7	24.66	50	24.66	24.65	-7.3	32,342	-0.02%
2024/01/18	14.8	24.89	50.2	24.88	24.80	-35.4	32,343	-0.11%
2024/01/17	28.9	24.97	64.3	24.86	24.80	-35.4	32,692	-0.11%
2024/01/16	21.6	25.31	54.2	25.22	25.20	-32.6	32,521	-0.10%
2024/01/15	21.6	25.95	61	25.93	25.80	-39.4	32,397	-0.12%
2024/01/12	9.3	25.86	54.3	25.89	25.80	-45	32,977	-0.14%
2024/01/11	19.7	25.85	50	25.86	25.80	-30.3	33,234	-0.09%
2024/01/10	12	25.85	64	25.84	25.85	-52	34,221	-0.15%
2024/01/09	58.3	26.10	73	26.03	26.00	-14.7	34,423	-0.04%
2024/01/08	1.1	26.56	60	26.63	26.50	-58.9	34,277	-0.17%
2024/01/05	1.1	26.65	62	26.69	26.70	-60.9	34,359	-0.18%
2024/01/04	5.3	26.60	50	26.70	26.70	-44.7	34,474	-0.13%
2024/01/03	18.1	26.69	2	26.58	26.70	16.1	34,778	0.05%
2024/01/02	0	0.00	3.7	26.97	27.00	-3.7	34,674	-0.01%
2023/12/29	5	26.89	1.5	26.90	27.00	3.5	34,911	0.01%
2023/12/28	0.2	26.88	3.1	26.90	27.00	-2.9	35,276	-0.01%
2023/12/27	2.8	26.83	204	26.90	26.90	-201.3	35,434	-0.57%	大賣/鉅額交易
2023/12/26	1	26.80	20.1	26.80	26.90	-19.1	35,611	-0.05%
2023/12/25	1	26.85	21.1	26.80	26.85	-20.1	36,045	-0.06%
2023/12/22	3.1	26.55	4.1	26.67	26.75	-1	36,644	0.00%
2023/12/21	15.6	26.55	43.1	26.59	26.60	-27.5	36,500	-0.08%
2023/12/20	10.2	26.55	7.1	26.63	26.55	3.1	36,266	0.01%
2023/12/19	13.6	26.55	9.2	26.49	26.65	4.4	35,930	0.01%
2023/12/18	19.6	26.79	45.1	26.92	26.65	-25.5	35,758	-0.07%
2023/12/15	20.7	26.14	45.2	26.08	26.45	-24.5	34,745	-0.07%
2023/12/14	4	25.23	0	0.00	25.40	4	33,085	0.01%
2023/12/13	5.3	25.09	1.1	25.20	25.15	4.1	32,610	0.01%
2023/12/12	13.4	25.40	1	25.60	25.45	12.4	32,687	0.04%
2023/12/11	12.4	25.73	8.7	25.70	25.70	3.7	32,312	0.01%
2023/12/08	3.1	25.95	5.1	26.02	26.10	-2	31,727	-0.01%
2023/12/07	1.1	26.10	0	0.00	26.05	1.1	31,646	0.00%
2023/12/06	2	26.18	9.1	26.19	26.25	-7.1	31,648	-0.02%
2023/12/05	2.6	26.00	8.1	25.96	26.10	-5.5	31,527	-0.02%
2023/12/04	6	25.86	13.1	25.76	26.05	-7.1	31,330	-0.02%
2023/12/01	24.1	25.83	11	25.86	26.00	13.1	30,872	0.04%
2023/11/30	16	25.90	23	26.13	26.20	-7	30,075	-0.02%
2023/11/29	12.2	25.93	9.1	26.14	26.20	3.1	28,343	0.01%
2023/11/28	12.6	26.09	16.9	26.10	26.10	-4.3	27,448	-0.02%
2023/11/27	11.2	25.75	29	26.11	26.15	-17.8	26,911	-0.07%
2023/11/24	25.4	25.37	1	25.90	25.90	24.4	26,050	0.09%
2023/11/22	14.5	25.40	3	25.57	25.80	11.5	24,680	0.05%
2023/11/21	4.6	25.57	30	25.52	25.70	-25.4	24,330	-0.10%
2023/11/20	4.1	25.26	15	25.30	25.30	-10.9	23,784	-0.05%
2023/11/17	2.8	25.15	17.1	25.11	25.20	-14.3	23,897	-0.06%
2023/11/16	12.1	25.17	26.5	25.22	25.20	-14.4	23,902	-0.06%
2023/11/15	1.1	24.90	125	24.82	24.95	-123.9	23,694	-0.52%	大賣/鉅額交易
2023/11/14	5.1	24.38	4	24.34	24.55	1.1	23,488	0.00%
2023/11/13	14.4	24.71	1	24.50	24.50	13.4	23,736	0.06%
2023/11/10	4	24.50	3	24.55	24.65	1	23,935	0.00%
2023/11/09	4.1	24.40	4	24.49	24.55	0.1	23,952	0.00%
2023/11/08	9.1	24.53	0	0.00	24.60	9.1	24,099	0.04%
2023/11/07	13.1	24.67	1.2	24.80	24.80	11.9	24,043	0.05%
2023/11/06	8.3	25.20	8.4	25.10	25.00	-0.1	24,007	0.00%
2023/11/03	5.8	24.59	2	24.55	24.55	3.8	23,732	0.02%
2023/11/02	6	24.29	1.4	24.30	24.25	4.6	23,784	0.02%
2023/11/01	2	24.20	0	0.00	24.05	2	23,862	0.01%
2023/10/31	0.2	24.10	1	24.05	24.15	-0.9	23,946	0.00%
2023/10/30	1	24.10	1	24.15	24.10	0	24,425	0.00%
2023/10/27	3	24.02	1	24.15	24.00	2	24,546	0.01%
2023/10/26	8.2	24.11	4.8	24.09	24.05	3.4	24,855	0.01%
2023/10/25	4.4	24.03	5	24.12	24.40	-0.6	24,877	0.00%
2023/10/24	32.5	23.55	14.1	23.66	23.60	18.4	24,831	0.07%
2023/10/23	29	23.81	2.1	23.86	23.80	26.9	24,893	0.11%
2023/10/20	49.7	23.97	1	24.10	23.90	48.7	24,917	0.20%
2023/10/19	21.3	24.37	1	24.40	24.50	20.3	24,651	0.08%
2023/10/18	26.9	24.35	5	24.51	24.85	21.9	24,631	0.09%
2023/10/17	19.4	24.46	5.4	24.56	24.75	14	23,878	0.06%
2023/10/16	7.3	24.62	35	24.62	24.75	-27.7	23,809	-0.12%
2023/10/13	14	24.82	3.1	24.79	24.85	11	23,802	0.05%
2023/10/12	7.2	24.84	2	24.88	24.85	5.2	23,787	0.02%
2023/10/11	5.6	24.47	8	24.51	24.60	-2.4	23,649	-0.01%
2023/10/06	10.1	24.51	3.8	24.61	24.65	6.3	23,291	0.03%
2023/10/05	7.3	24.36	3	24.50	24.55	4.3	23,213	0.02%
2023/10/04	49.2	24.25	1	24.25	24.25	48.2	22,864	0.21%
2023/10/03	17.4	24.93	7	24.95	24.85	10.4	22,390	0.05%
2023/10/02	35.4	25.07	1.1	25.05	25.25	34.3	22,231	0.15%
2023/09/28	36	25.07	6	25.09	25.25	30	22,362	0.13%
2023/09/27	63.8	25.41	30.1	25.40	25.45	33.7	21,904	0.15%
2023/09/26	9.7	26.02	2	26.15	26.05	7.7	21,314	0.04%
2023/09/25	10.2	26.20	1	26.10	26.20	9.2	21,227	0.04%
2023/09/22	2	26.15	0	0.00	26.20	2	21,466	0.01%
2023/09/21	32	26.18	2	26.25	26.15	30	21,461	0.14%
2023/09/20	2.5	26.51	0.2	26.65	26.50	2.3	21,129	0.01%
2023/09/19	13.1	26.56	1	26.55	26.50	12.1	21,163	0.06%
2023/09/18	0.1	26.80	5.7	26.71	26.75	-5.6	21,342	-0.03%
2023/09/15	9.4	26.54	2.3	26.51	26.60	7	21,363	0.03%
2023/09/14	4	26.52	5	26.53	26.60	-1	20,796	0.00%
2023/09/13	5.3	26.35	6.8	26.37	26.35	-1.4	20,744	-0.01%
2023/09/12	11.4	26.33	0	0.00	26.30	11.4	20,930	0.05%
2023/09/11	2.5	26.27	3	26.30	26.25	-0.5	20,867	0.00%
2023/09/08	6.1	26.34	4.5	26.37	26.35	1.7	20,807	0.01%
2023/09/07	16.9	26.53	0.1	26.55	26.50	16.8	20,793	0.08%
2023/09/06	12.1	26.89	1.1	26.90	26.80	11	20,656	0.05%
2023/09/05	0.2	27.13	0	0.00	27.10	0.2	20,611	0.00%
2023/09/04	13.5	27.08	1,407	26.90	27.05	-1,393.5	20,597	-6.77%	大賣/鉅額交易
2023/09/01	1.4	26.64	1	26.80	26.70	0.4	20,572	0.00%
2023/08/31	22.5	26.55	1	26.65	26.50	21.5	20,563	0.10%
2023/08/30	2	26.53	1	26.55	26.55	1	20,161	0.00%
2023/08/29	47.2	26.23	1	26.30	26.40	46.2	20,104	0.23%
2023/08/28	3	26.35	5.6	26.46	26.50	-2.6	19,863	-0.01%
2023/08/25	18.2	26.24	3.1	26.30	26.30	15.1	20,604	0.07%
2023/08/24	11.4	26.53	0.5	26.60	26.50	10.9	20,759	0.05%
2023/08/23	6.5	26.61	1	26.80	26.60	5.5	20,872	0.03%
2023/08/22	15.3	26.84	10	26.95	26.70	5.3	20,883	0.03%
2023/08/21	91	27.11	93.5	27.20	27.10	-2.4	20,951	-0.01%
2023/08/18	1	27.00	4.3	27.14	27.20	-3.3	21,018	-0.02%
2023/08/17	39.7	26.43	5.1	26.48	26.60	34.6	20,864	0.17%
2023/08/16	32.4	26.93	0	0.00	26.85	32.4	20,669	0.16%
2023/08/15	23.7	27.26	6	27.50	27.10	17.7	20,450	0.09%
2023/08/14	64.5	27.28	0	0.00	27.20	64.5	20,375	0.32%
2023/08/11	48	27.74	1	27.75	27.65	47	20,288	0.23%
2023/08/10	36.7	27.91	5.1	27.89	27.90	31.7	20,157	0.16%
2023/08/09	27.4	28.00	1.5	28.05	28.15	25.9	19,964	0.13%
2023/08/08	5.2	28.33	0.2	28.30	28.25	5	19,821	0.03%
2023/08/07	14.4	28.31	7.6	28.37	28.50	6.7	19,652	0.03%
2023/08/04	17.1	28.07	3	28.25	28.30	14.1	19,542	0.07%
2023/08/02	47	27.99	2	28.18	28.00	45	19,568	0.23%
2023/08/01	22.1	28.07	2.7	28.20	28.15	19.4	19,103	0.10%
2023/07/31	44.7	28.01	10	28.02	27.95	34.7	19,064	0.18%
2023/07/28	29.4	28.28	12	28.18	28.20	17.4	18,801	0.09%
2023/07/27	52.4	28.40	1,201	28.45	28.45	-1,148.6	18,612	-6.17%	大賣/鉅額交易
2023/07/26	63.1	28.21	1,238.1	28.53	28.55	-1,175	18,339	-6.41%	大賣/鉅額交易
2023/07/25	6.1	29.41	50	29.45	29.35	-43.9	18,191	-0.24%
2023/07/24	4.1	29.28	1.1	29.31	29.40	3	18,423	0.02%
2023/07/21	285.9	29.32	1.2	29.23	29.25	284.7	18,479	1.54%	大買/鉅額交易
2023/07/20	4.1	29.30	9	29.48	29.45	-4.9	18,429	-0.03%
2023/07/19	483.4	29.13	1	29.30	29.30	482.4	18,152	2.66%	大買/鉅額交易
2023/07/18	243.2	29.18	1	29.30	29.20	242.2	18,075	1.34%	大買/鉅額交易
2023/07/17	280.1	29.17	5.1	29.19	29.30	275	17,943	1.53%	大買/鉅額交易
2023/07/14	10.1	29.20	1.5	29.23	29.15	8.6	18,019	0.05%
2023/07/13	0.3	29.12	7.2	29.08	29.05	-6.9	17,990	-0.04%
2023/07/12	5.1	28.83	2	28.92	28.85	3	18,231	0.02%
2023/07/11	12.4	28.90	1.4	28.95	28.85	11	18,450	0.06%
2023/07/10	4.8	28.83	5.5	28.80	28.70	-0.7	18,897	0.00%
2023/07/07	38.7	28.62	11.1	28.65	28.65	27.6	19,088	0.14%
2023/07/06	537.5	29.14	3	28.95	28.95	534.5	19,032	2.81%	大買/鉅額交易
2023/07/05	3	29.52	1	29.50	29.50	2	18,642	0.01%
2023/07/04	5.1	29.56	11	29.60	29.55	-6	18,571	-0.03%
2023/07/03	4.2	29.45	7.2	29.79	29.80	-3	18,535	-0.02%
2023/06/30	5.8	29.46	0.1	29.60	29.40	5.7	18,572	0.03%
2023/06/29	3.1	29.60	0	0.00	29.65	3.1	18,275	0.02%
2023/06/28	5	29.69	0.1	29.80	29.70	4.9	18,157	0.03%
2023/06/27	13.1	29.72	3	29.75	29.75	10.1	18,219	0.06%
2023/06/26	9	29.57	13	29.67	29.60	-4	18,273	-0.02%
2023/06/21	58	29.70	67	29.74	29.65	-9	18,157	-0.05%
2023/06/20	0.6	29.75	7.2	29.80	29.75	-6.6	18,113	-0.04%
2023/06/19	3.3	29.73	4.2	29.81	29.85	-0.9	18,084	0.00%
2023/06/16	2.3	29.79	3.4	29.68	29.75	-1.1	18,049	-0.01%
2023/06/15	5.1	29.63	0.1	29.75	29.65	5	17,898	0.03%
2023/06/14	1.6	29.77	7.5	29.72	29.65	-5.9	18,448	-0.03%
2023/06/13	3	29.55	13.2	29.64	29.60	-10.2	18,504	-0.06%
2023/06/12	6.2	29.64	6.3	29.68	29.65	-0.1	18,590	0.00%
2023/06/09	330.1	29.78	0	0.00	29.75	330.1	18,691	1.77%	大買/鉅額交易
2023/06/08	2.2	29.80	1.4	29.84	29.75	0.9	18,830	0.00%
2023/06/07	0.3	29.92	4	29.90	29.90	-3.7	18,996	-0.02%
2023/06/06	1.1	29.71	8	29.84	29.90	-6.9	19,059	-0.04%
2023/06/05	3.2	29.61	49	29.52	29.60	-45.8	19,128	-0.24%
2023/06/02	9	29.33	1.1	29.40	29.40	7.9	19,154	0.04%
2023/06/01	0.2	29.25	1	29.20	29.10	-0.8	19,112	0.00%
2023/05/31	53.1	29.22	3	29.37	29.00	50.1	19,040	0.26%
2023/05/30	17.1	29.04	1	29.15	29.00	16.1	18,395	0.09%
2023/05/29	11.7	29.22	2	29.35	29.05	9.7	18,552	0.05%
2023/05/26	14.2	29.28	11	29.30	29.20	3.2	18,590	0.02%
2023/05/25	14.1	29.47	0	0.00	29.40	14.1	18,417	0.08%
2023/05/24	26.2	29.85	30	29.94	29.95	-3.8	18,202	-0.02%
2023/05/23	1.1	29.95	1	29.95	29.90	0.1	18,389	0.00%
2023/05/22	0.1	29.85	3.3	29.90	30.00	-3.2	18,345	-0.02%
2023/05/19	2.4	29.61	3.5	29.75	29.60	-1.1	18,103	-0.01%
2023/05/18	0.1	29.66	4.8	29.70	29.70	-4.7	18,078	-0.03%
2023/05/17	1.1	29.12	10	29.55	29.60	-8.9	18,061	-0.05%
2023/05/16	3.2	29.20	0	29.30	29.20	3.2	17,856	0.02%
2023/05/15	17.1	28.94	2.4	29.06	29.15	14.7	17,817	0.08%
2023/05/12	9	29.33	0	0.00	29.00	9	17,776	0.05%
2023/05/11	9	29.33	0	0.00	29.15	9	17,699	0.05%
2023/05/10	4.3	29.22	7.1	29.30	29.35	-2.8	17,751	-0.02%
2023/05/09	4.2	29.16	1	29.15	29.35	3.2	17,807	0.02%
2023/05/08	2.1	29.30	3	29.27	29.30	-0.9	17,776	-0.01%
2023/05/05	12.2	28.98	4	29.05	29.10	8.2	17,797	0.05%
2023/05/04	254.3	29.12	2.2	29.08	29.10	252.1	17,883	1.41%	大買/鉅額交易
2023/05/03	5.4	29.14	2.5	29.12	29.15	2.9	17,938	0.02%
2023/05/02	6.1	29.24	1	29.40	29.30	5.1	18,221	0.03%
2023/04/28	9.2	29.00	7	29.11	29.10	2.2	18,833	0.01%
2023/04/27	275.1	28.92	2.1	28.90	28.90	273	18,787	1.45%	大買/鉅額交易
2023/04/26	35.5	29.31	1.2	29.22	29.30	34.3	18,472	0.19%
2023/04/25	38.4	29.90	0	0.00	29.75	38.4	18,392	0.21%
2023/04/24	6	30.06	9	30.05	30.05	-3	18,492	-0.02%
2023/04/21	12.5	30.25	2	30.15	30.15	10.5	18,533	0.06%
2023/04/20	3.2	30.31	3.1	30.38	30.45	0.1	18,599	0.00%
2023/04/19	5	30.45	28.7	30.45	30.45	-23.7	19,090	-0.12%
2023/04/18	2.5	30.71	4	30.70	30.70	-1.5	18,913	-0.01%
2023/04/17	27.1	30.83	4	30.65	30.75	23	18,886	0.12%
2023/04/14	24	31.00	3.5	31.26	31.10	20.5	18,795	0.11%
2023/04/13	7.1	31.45	19	31.30	31.45	-11.9	18,821	-0.06%
2023/04/12	2.1	31.09	13	31.08	31.10	-10.9	18,533	-0.06%
2023/04/11	6	30.84	1	31.00	30.90	5	18,691	0.03%
2023/04/10	0	0.00	1	31.00	30.90	-1	18,960	-0.01%
2023/04/07	31.1	30.85	0	0.00	30.80	31.1	19,061	0.16%
2023/04/06	8	30.78	0	0.00	30.80	8	19,260	0.04%
2023/03/31	6.2	30.96	2	31.25	30.90	4.2	19,621	0.02%
2023/03/30	2.1	30.90	4	30.93	31.00	-1.9	21,941	-0.01%
2023/03/29	2	30.98	4.1	30.94	31.00	-2.1	24,190	-0.01%
2023/03/28	2.2	30.79	2.1	30.88	30.85	0.1	25,765	0.00%
2023/03/27	13.1	30.91	9	30.93	30.90	4.1	27,362	0.02%
2023/03/24	3.2	31.17	1	31.23	31.10	2.2	28,898	0.01%
2023/03/23	1.2	31.08	5.8	31.23	31.25	-4.5	29,352	-0.02%
2023/03/22	16.1	31.12	3.1	31.31	31.20	13	29,610	0.04%
2023/03/21	11.3	31.18	3	31.20	31.20	8.3	30,163	0.03%
2023/03/20	4	31.14	6	31.16	31.20	-2	30,288	-0.01%
2023/03/17	0.4	31.09	1,007.1	31.40	31.45	-1,006.7	30,414	-3.31%	大賣/鉅額交易
2023/03/16	4	30.60	10.2	30.63	30.60	-6.2	30,063	-0.02%
2023/03/15	5	30.71	12	30.77	30.70	-7	30,163	-0.02%
2023/03/14	3.3	30.81	0.9	30.85	30.70	2.4	30,388	0.01%
2023/03/13	3.2	30.93	13.2	30.87	31.00	-10.1	30,657	-0.03%
2023/03/10	4.5	30.54	5	30.60	30.60	-0.5	30,725	0.00%
2023/03/09	5.1	30.90	90	31.20	30.75	-84.9	30,970	-0.27%
2023/03/08	1,095.4	31.00	7	31.12	31.20	1,088.4	31,556	3.45%	大買/鉅額交易
2023/03/07	2.2	30.91	8	31.07	31.10	-5.8	31,827	-0.02%
2023/03/06	4.1	30.81	10	30.82	30.80	-5.9	32,278	-0.02%
2023/03/03	5	30.66	0	0.00	30.70	5	32,666	0.02%
2023/03/02	7	30.46	20	30.58	30.65	-13	33,313	-0.04%
2023/03/01	35.8	30.60	16	30.68	30.30	19.8	33,269	0.06%
2023/02/24	20.1	31.56	2.5	31.77	31.40	17.6	32,884	0.05%
2023/02/23	4.1	31.94	7	31.94	31.80	-2.9	32,816	-0.01%
2023/02/22	6	31.83	51	31.85	31.95	-45	32,943	-0.14%
2023/02/21	3	31.97	6	32.13	32.10	-3	33,101	-0.01%
2023/02/20	0.1	31.90	9	31.81	32.00	-8.9	33,056	-0.03%
2023/02/17	1.1	31.51	2	31.65	31.70	-0.9	33,345	0.00%
2023/02/16	3	31.50	2	31.55	31.60	1	34,103	0.00%
2023/02/15	28.1	31.28	5	31.45	31.35	23.1	34,376	0.07%
2023/02/14	1	31.40	6.1	31.50	31.45	-5.1	34,309	-0.01%
2023/02/13	2.6	31.19	86.5	31.29	31.45	-83.9	34,452	-0.24%
2023/02/10	2.2	31.18	0	0.00	31.25	2.2	34,587	0.01%
2023/02/09	4	31.39	0	31.40	31.30	4	34,750	0.01%
2023/02/08	2.4	31.45	0	0.00	31.45	2.4	34,940	0.01%
2023/02/07	2	31.15	8	31.30	31.45	-6	34,964	-0.02%
2023/02/06	3	31.20	3	31.33	31.05	0	34,949	0.00%
2023/02/03	8.8	31.54	4	31.59	31.40	4.8	34,828	0.01%
2023/02/02	7.4	31.76	21	31.91	31.95	-13.6	34,818	-0.04%
2023/02/01	4.8	31.91	15.2	31.90	32.00	-10.4	34,770	-0.03%
2023/01/31	15.2	31.78	1	32.10	31.65	14.2	34,785	0.04%
2023/01/30	7.4	31.96	100.8	31.83	32.10	-93.4	34,490	-0.27%
2023/01/17	2	31.10	8.2	31.13	31.20	-6.2	33,992	-0.02%
2023/01/16	11	31.03	12	31.12	31.05	-1	34,017	0.00%
2023/01/13	3.1	31.25	2.2	31.18	31.05	0.9	34,090	0.00%
2023/01/12	3.2	31.12	7.6	31.06	31.05	-4.4	34,885	-0.01%
2023/01/11	6	30.86	19	30.81	30.70	-13	34,972	-0.04%
2023/01/10	13.1	30.90	13.1	30.73	30.85	-0.1	35,179	0.00%
2023/01/09	0	30.80	16	30.83	30.95	-16	35,303	-0.05%
2023/01/06	37.2	29.96	33.1	30.15	30.15	4.1	34,989	0.01%
2023/01/05	0.3	29.99	0	0.00	30.00	0.3	35,172	0.00%
2023/01/04	4.3	29.88	2.6	29.97	29.90	1.7	35,277	0.00%
2023/01/03	2.5	29.72	20.6	30.09	30.25	-18.1	35,433	-0.05%
2022/12/30	2.4	29.92	0	0.00	29.80	2.4	35,227	0.01%
2022/12/29	6	29.88	1	29.95	29.95	5	35,231	0.01%
2022/12/28	1.1	30.35	1.5	30.52	30.60	-0.4	35,061	0.00%
2022/12/27	0	0.00	5	30.48	30.30	-5	34,931	-0.01%
2022/12/26	3	30.53	7.6	30.63	30.60	-4.6	34,857	-0.01%
2022/12/23	9.5	30.49	8.1	30.59	30.70	1.4	34,932	0.00%
2022/12/22	124.5	30.63	175.4	30.18	30.65	-51	34,654	-0.15%	大買/大賣/
2022/12/21	3	29.03	48	29.51	29.70	-45	32,460	-0.14%
2022/12/20	4	28.99	15	28.76	28.45	-11	30,545	-0.04%
2022/12/19	8.1	28.48	2	28.40	28.30	6.1	29,331	0.02%
2022/12/16	40	29.06	60	29.19	29.40	-20	27,890	-0.07%
2022/12/15	20	29.49	23.1	29.46	29.25	-3.1	26,717	-0.01%
2022/12/14	0.3	29.20	0	0.00	29.05	0.3	26,766	0.00%
2022/12/13	1	29.15	5	29.31	29.15	-4	27,093	-0.01%
2022/12/12	2	28.75	0.7	28.85	29.00	1.3	26,667	0.00%
2022/12/09	1	28.90	1	29.00	29.05	0	27,144	0.00%
2022/12/08	4	28.91	2	28.98	28.95	2	27,143	0.01%
2022/12/07	2	29.13	3	29.20	29.00	-1	27,079	0.00%
2022/12/06	3	28.92	7.5	29.16	29.00	-4.5	27,066	-0.02%
2022/12/05	5	29.01	6	29.17	29.20	-1	26,901	0.00%
2022/12/02	3	29.05	0	0.00	29.00	3	26,847	0.01%
2022/12/01	5.1	29.13	11	29.26	29.25	-5.9	26,934	-0.02%
2022/11/30	16	29.12	27.1	28.79	29.15	-11.1	26,661	-0.04%
2022/11/29	0.2	28.75	13	28.54	28.70	-12.8	26,061	-0.05%
2022/11/28	22.2	28.20	13	28.48	27.90	9.2	25,715	0.04%
2022/11/25	15	29.17	12	29.48	28.75	3	25,289	0.01%
2022/11/24	1.4	29.26	19.7	29.28	29.20	-18.3	24,984	-0.07%
2022/11/23	2.2	28.95	15	29.00	29.00	-12.8	24,482	-0.05%
2022/11/22	3.1	29.00	6.2	28.92	29.00	-3.1	24,459	-0.01%
2022/11/21	7.2	28.87	15	28.88	29.00	-7.8	24,325	-0.03%
2022/11/18	6	28.27	2	28.23	28.40	4	24,031	0.02%
2022/11/17	2	28.33	4.3	28.51	28.40	-2.3	23,905	-0.01%
2022/11/16	8.1	28.69	9.3	28.80	28.80	-1.2	23,797	-0.01%
2022/11/15	0.8	28.98	5.2	29.04	29.10	-4.4	23,637	-0.02%
2022/11/14	0	0.00	13.2	28.67	28.95	-13.2	23,327	-0.06%
2022/11/11	0.1	27.80	12	27.92	28.00	-11.9	22,650	-0.05%
2022/11/10	1.5	27.51	4	27.60	27.55	-2.5	22,457	-0.01%
2022/11/09	1.1	27.54	39	27.60	27.80	-37.9	22,554	-0.17%
2022/11/08	1.2	27.31	7.1	27.37	27.40	-5.9	22,670	-0.03%
2022/11/07	0	27.15	2.3	27.07	27.15	-2.3	22,823	-0.01%
2022/11/04	4.1	26.75	0	0.00	26.75	4.1	22,951	0.02%
2022/11/03	3	26.88	2	26.90	26.85	1	22,855	0.00%
2022/11/02	2.2	26.94	10	27.05	27.20	-7.8	22,868	-0.03%
2022/10/31	3.2	26.90	0	0.00	26.85	3.2	23,188	0.01%
2022/10/28	6	26.73	7	26.90	27.15	-1	23,351	0.00%
2022/10/27	13.1	27.11	7	27.36	27.05	6.1	23,482	0.03%
2022/10/26	1.1	27.30	13	27.40	27.30	-11.9	23,716	-0.05%
2022/10/25	37.1	27.37	1	27.30	27.25	36.1	24,274	0.15%
2022/10/24	48	27.93	1,966.2	27.99	28.00	-1,918.2	24,257	-7.91%	大賣/鉅額交易
2022/10/21	66	28.03	63	28.10	28.05	3	24,644	0.01%
2022/10/20	2	27.01	15	27.93	28.60	-13	25,118	-0.05%
2022/10/19	0	0.00	11.7	27.55	27.45	-11.7	25,560	-0.05%
2022/10/18	0	0.00	1	27.25	27.20	-1	26,871	0.00%
2022/10/17	7.1	26.62	8	26.82	27.05	-0.9	27,554	0.00%
2022/10/14	1	26.95	1	27.25	26.90	0	28,299	0.00%
2022/10/13	9.1	27.03	12	27.09	26.90	-2.9	28,945	-0.01%
2022/10/12	2	27.25	8	27.42	27.50	-6	29,660	-0.02%
2022/10/11	2	27.47	5.2	27.59	27.35	-3.1	30,472	-0.01%
2022/10/07	1	27.55	0	0.00	27.55	1	30,607	0.00%
2022/10/06	2.4	27.70	0	0.00	27.80	2.4	30,887	0.01%
2022/10/05	7	27.36	10.2	27.61	27.60	-3.2	31,326	-0.01%
2022/10/04	5	26.90	18.1	27.19	27.20	-13.1	31,457	-0.04%
2022/10/03	8.1	26.46	1.5	26.38	26.45	6.6	31,377	0.02%
2022/09/30	2.3	26.59	1.1	26.51	26.70	1.2	31,568	0.00%
2022/09/29	3.1	26.76	3.2	26.92	27.00	-0.1	31,718	0.00%
2022/09/28	12	26.76	6	26.60	26.65	6	31,910	0.02%
2022/09/27	22.3	26.88	1	26.95	26.80	21.3	32,055	0.07%
2022/09/26	28	27.14	20.5	27.10	27.10	7.5	32,168	0.02%
2022/09/23	35.1	27.89	32.1	27.99	27.85	3	32,220	0.01%
2022/09/22	16.1	27.66	4.1	28.25	28.45	12	32,618	0.04%
2022/09/21	35.6	28.10	13.5	28.08	28.35	22.1	32,579	0.07%
2022/09/20	12.9	28.62	4	28.71	28.60	8.9	32,492	0.03%
2022/09/19	5.1	29.50	14.3	29.41	29.30	-9.2	32,363	-0.03%
2022/09/16	3	29.37	9	29.43	29.35	-6	33,347	-0.02%
2022/09/15	0	0.00	4	29.50	29.50	-4	34,769	-0.01%
2022/09/14	1.2	29.38	5.1	29.40	29.30	-3.9	35,334	-0.01%
2022/09/13	0.1	29.55	5.4	29.70	29.80	-5.3	36,034	-0.01%
2022/09/12	2.5	29.65	20.3	29.67	29.70	-17.8	36,581	-0.05%
2022/09/08	4	29.03	7	29.20	29.25	-3	37,020	-0.01%
2022/09/07	17.1	29.14	0	0.00	28.75	17.1	36,978	0.05%
2022/09/06	0.2	29.10	5.2	29.15	29.20	-5	36,898	-0.01%
2022/09/05	0	28.65	1	28.75	29.00	-1	37,080	0.00%
2022/09/02	9	28.57	2	28.70	28.55	7	37,245	0.02%
2022/09/01	8.5	28.56	1	28.65	28.55	7.5	37,280	0.02%
2022/08/31	2	28.85	3	29.00	28.95	-1	37,205	0.00%
2022/08/30	4.3	28.90	3,402	28.85	29.00	-3,397.7	37,157	-9.14%	大賣/鉅額交易
2022/08/29	4.3	28.90	2	28.75	28.80	2.3	37,256	0.01%
2022/08/26	11	29.15	3	29.23	29.25	8	37,425	0.02%
2022/08/25	0	0.00	18	29.20	29.15	-18	37,641	-0.05%
2022/08/24	10.1	29.05	6	29.08	29.05	4.1	37,952	0.01%
2022/08/23	3.1	28.75	2	28.88	28.80	1.1	38,628	0.00%
2022/08/22	5	28.97	1	28.95	29.00	4	38,968	0.01%
2022/08/19	3.2	29.15	1.1	29.15	29.20	2.1	39,180	0.01%
2022/08/18	0.6	29.16	3	29.10	29.20	-2.4	39,328	-0.01%
2022/08/17	5.1	29.25	8	29.21	29.20	-2.9	39,403	-0.01%
2022/08/16	2.5	29.07	1	29.15	29.00	1.5	39,474	0.00%
2022/08/15	4.5	29.12	18	28.96	29.15	-13.5	39,619	-0.03%
2022/08/12	7.4	28.87	8	28.91	28.75	-0.7	39,496	0.00%
2022/08/11	12.1	28.18	13	28.31	28.45	-0.9	39,794	0.00%
2022/08/10	4	27.96	2	28.03	28.00	2	39,839	0.01%
2022/08/09	2.3	27.92	1	28.10	28.00	1.3	40,151	0.00%
2022/08/08	3.9	27.93	3	28.05	27.95	0.9	40,390	0.00%
2022/08/05	1.1	28.16	8.2	28.18	28.30	-7.1	40,506	-0.02%
2022/08/04	20.3	27.85	8	27.89	27.85	12.3	41,128	0.03%
2022/08/03	10.3	28.06	5	28.35	28.05	5.3	41,320	0.01%
2022/08/02	6.2	28.22	6.9	28.33	28.35	-0.7	41,442	0.00%
2022/08/01	4.1	28.39	55.4	28.30	28.60	-51.3	41,478	-0.12%
2022/07/29	7.2	27.56	5.3	27.63	27.70	1.9	41,131	0.00%
2022/07/28	31.5	27.49	0.2	27.52	27.35	31.3	41,080	0.08%
2022/07/27	50.6	27.60	15	27.56	27.60	35.6	40,652	0.09%
2022/07/26	105.9	27.85	27	27.86	27.85	78.9	40,201	0.20%	大買/
2022/07/25	754.8	30.96	74.3	31.15	31.30	680.4	38,908	1.75%	大買/鉅額交易
2022/07/22	1,217	30.54	32	30.77	30.80	1,185	37,598	3.15%	大買/鉅額交易
2022/07/21	708.6	30.10	3	30.37	30.50	705.6	37,530	1.88%	大買/鉅額交易
2022/07/20	518	30.38	69	30.37	30.50	449	37,597	1.19%	大買/鉅額交易
2022/07/19	395.7	30.01	78.1	30.05	30.25	317.6	37,829	0.84%	大買/鉅額交易
2022/07/18	1,086.1	28.94	7	29.19	30.65	1,079.1	37,556	2.87%	大買/鉅額交易
2022/07/15	37.4	28.93	1	29.05	28.95	36.4	37,284	0.10%
2022/07/14	3	28.90	10.1	28.88	29.25	-7.1	37,327	-0.02%
2022/07/13	658.1	28.95	7.2	28.94	29.05	651	37,205	1.75%	大買/鉅額交易
2022/07/12	12.5	28.85	4.9	28.95	28.90	7.6	37,380	0.02%
2022/07/11	39	29.11	53.6	29.29	29.10	-14.6	37,386	-0.04%
2022/07/08	16.3	29.43	5	29.48	29.35	11.3	37,433	0.03%
2022/07/07	324.1	29.14	8.7	29.05	29.05	315.4	37,445	0.84%	大買/鉅額交易
2022/07/06	712.1	29.05	9.3	29.06	29.00	702.8	37,525	1.87%	大買/鉅額交易
2022/07/05	359.1	29.15	8.1	29.18	29.20	351	37,503	0.94%	大買/鉅額交易
2022/07/04	19.5	28.57	6	28.83	28.65	13.5	37,438	0.04%
2022/07/01	1.9	28.73	35.1	28.71	28.70	-33.2	37,570	-0.09%
2022/06/30	138.5	28.55	2.1	28.58	28.45	136.4	37,595	0.36%	大買/鉅額交易
2022/06/29	2.3	29.07	8.2	29.12	29.10	-5.9	37,376	-0.02%
2022/06/28	13.1	28.99	1,607	29.06	29.20	-1,593.9	37,287	-4.27%	大賣/鉅額交易
2022/06/27	7.8	29.54	12.4	29.55	29.45	-4.6	37,947	-0.01%
2022/06/24	151.4	28.94	7.3	29.14	29.00	144.1	37,870	0.38%	大買/鉅額交易
2022/06/23	493.8	29.79	37.4	29.88	29.00	456.4	37,318	1.22%	大買/鉅額交易
2022/06/22	375.3	31.42	1.7	31.23	31.00	373.6	36,074	1.04%	大買/鉅額交易
2022/06/21	214.4	31.82	2.2	31.97	31.85	212.2	36,046	0.59%	大買/鉅額交易
2022/06/20	135.3	32.47	411	33.15	32.15	-275.7	35,923	-0.77%	大買/大賣/鉅額交易
2022/06/17	59.5	33.20	0.3	33.50	33.15	59.2	36,269	0.16%
2022/06/16	6.7	33.67	0	0.00	33.55	6.7	37,274	0.02%
2022/06/15	0.1	34.15	10	34.10	33.80	-10	37,870	-0.03%
2022/06/14	361.3	33.80	14	34.00	34.00	347.3	38,213	0.91%	大買/鉅額交易
2022/06/13	7	33.94	1	34.00	34.00	6	38,572	0.02%
2022/06/10	0.3	34.55	0	0.00	34.50	0.3	38,856	0.00%
2022/06/09	2	34.45	0.5	34.50	34.50	1.5	39,372	0.00%
2022/06/08	351	34.80	8.1	34.78	34.75	342.9	39,835	0.86%	大買/鉅額交易
2022/06/07	8.1	34.48	27	34.66	34.75	-18.9	40,450	-0.05%
2022/06/06	0.1	33.90	20.2	34.34	34.65	-20.1	40,918	-0.05%
2022/06/02	9.6	33.81	6.1	33.80	33.75	3.5	43,066	0.01%
2022/06/01	19.2	34.27	0.5	34.48	34.15	18.8	45,450	0.04%
2022/05/31	6.2	34.24	6	34.50	34.65	0.2	46,099	0.00%
2022/05/30	4	34.49	16.5	34.49	34.50	-12.5	46,569	-0.03%
2022/05/27	0.1	34.15	21.1	34.11	34.40	-21	48,683	-0.04%
2022/05/26	1.4	34.07	4	34.10	34.05	-2.6	51,413	0.00%
2022/05/25	6.3	33.83	14	33.69	33.85	-7.7	51,818	-0.01%
2022/05/24	19.4	33.67	11.1	33.85	33.55	8.3	52,381	0.02%
2022/05/23	32.4	33.53	3	33.55	33.55	29.4	52,385	0.06%
2022/05/20	5.9	33.36	12.2	33.35	33.35	-6.3	52,925	-0.01%
2022/05/19	111.4	32.98	3.8	33.12	32.95	107.6	54,374	0.20%	大買/鉅額交易
2022/05/18	33.4	33.32	17.5	33.43	33.55	15.9	54,064	0.03%
2022/05/17	143.5	33.09	0.2	33.40	33.00	143.3	53,964	0.27%	大買/鉅額交易
2022/05/16	201.3	33.28	11.3	33.13	33.20	190	53,866	0.35%	大買/鉅額交易
2022/05/13	35.4	33.38	2.6	33.41	33.35	32.9	53,809	0.06%
2022/05/12	52.3	33.59	6.6	33.53	33.20	45.7	53,805	0.08%
2022/05/11	26.3	34.35	2	34.33	34.20	24.3	53,590	0.05%
2022/05/10	27.4	34.52	11.2	34.57	34.60	16.2	54,067	0.03%
2022/05/09	12.7	35.09	0	0.00	35.00	12.7	54,035	0.02%
2022/05/06	13.2	35.81	1	35.85	35.80	12.2	54,204	0.02%
2022/05/05	9.1	36.40	438	36.50	36.35	-428.9	54,535	-0.79%	大賣/鉅額交易
2022/05/04	438.1	36.05	6	36.11	36.05	432.1	54,598	0.79%	大買/鉅額交易
2022/05/03	13	35.86	7	35.85	36.00	6	55,028	0.01%
2022/04/29	5.6	36.14	0	36.20	36.10	5.6	55,166	0.01%
2022/04/28	9	35.88	7	35.94	36.05	2	55,356	0.00%
2022/04/27	25.4	35.52	13.1	35.48	35.60	12.4	55,156	0.02%
2022/04/26	45.8	36.23	24	36.21	36.10	21.8	54,761	0.04%
2022/04/25	76.8	36.80	24.1	36.82	36.60	52.7	53,900	0.10%
2022/04/22	11.8	37.74	9.5	37.87	37.60	2.3	52,950	0.00%
2022/04/21	45.3	38.03	61	38.02	37.80	-15.7	52,606	-0.03%
2022/04/20	32.5	38.42	24.1	38.38	38.30	8.4	52,794	0.02%
2022/04/19	3.2	38.66	1.1	38.61	38.60	2.1	52,524	0.00%
2022/04/18	27.5	38.81	4	38.58	38.50	23.5	52,635	0.04%
2022/04/15	428.6	39.51	11.1	39.51	39.55	417.5	52,034	0.80%	大買/鉅額交易
2022/04/14	5.6	39.55	3.8	39.58	39.50	1.8	51,916	0.00%
2022/04/13	10.1	39.49	14.6	39.54	39.50	-4.5	51,893	-0.01%
2022/04/12	66.5	39.47	5	39.49	39.35	61.5	51,767	0.12%
2022/04/11	3.2	39.25	13.5	39.33	39.40	-10.3	51,913	-0.02%
2022/04/08	2.1	39.10	13.7	39.14	39.20	-11.6	51,975	-0.02%
2022/04/07	22.4	39.03	5.4	39.16	38.80	17	51,777	0.03%
2022/04/06	6.3	39.14	21.1	39.20	39.35	-14.8	51,641	-0.03%
2022/04/01	7	38.94	23	39.04	39.20	-16	51,380	-0.03%
2022/03/31	10.1	38.90	34	38.94	38.95	-23.9	51,152	-0.05%
2022/03/30	71.1	38.63	1,203.4	38.83	38.95	-1,132.3	51,097	-2.22%	大賣/鉅額交易
2022/03/29	134.2	39.51	33	39.48	39.40	101.1	50,742	0.20%	大買/鉅額交易
2022/03/28	11	39.42	33.2	39.68	40.00	-22.2	51,021	-0.04%
2022/03/25	109.8	40.00	80.1	40.05	40.00	29.7	51,552	0.06%	大買/
2022/03/24	23.1	40.00	17.5	40.04	40.00	5.6	52,528	0.01%
2022/03/23	22.3	39.84	75.2	39.86	40.00	-52.9	54,775	-0.10%
2022/03/22	41.9	39.86	10.5	39.91	39.80	31.4	54,252	0.06%
2022/03/21	24.5	39.89	57.7	39.96	39.75	-33.2	53,362	-0.06%
2022/03/18	6.4	39.02	79.3	38.95	39.05	-72.9	52,118	-0.14%
2022/03/17	7.3	38.71	89.2	38.80	38.85	-81.9	52,028	-0.16%
2022/03/16	17	38.47	7.6	38.50	38.55	9.4	51,788	0.02%
2022/03/15	63.1	38.48	56.8	38.67	38.70	6.4	51,350	0.01%
2022/03/14	5.1	38.73	66.4	38.75	38.80	-61.3	51,489	-0.12%
2022/03/11	24.7	38.43	84	38.46	38.45	-59.3	51,578	-0.11%
2022/03/10	4.1	38.20	19.2	38.30	38.30	-15.1	51,322	-0.03%
2022/03/09	18.1	37.78	61.6	37.97	37.95	-43.4	51,268	-0.08%
2022/03/08	122.5	38.08	71.2	38.12	37.40	51.3	51,327	0.10%	大買/
2022/03/07	245	38.12	181.8	38.43	39.00	63.1	49,111	0.13%	大買/大賣/
2022/03/04	295.2	38.58	28.6	38.50	38.40	266.5	47,384	0.56%	大買/鉅額交易
2022/03/03	20.3	38.65	51.7	38.66	38.60	-31.4	46,773	-0.07%
2022/03/02	157.1	38.41	141.6	38.35	38.30	15.6	46,191	0.03%	大買/大賣/
2022/03/01	1,021.3	38.37	813.5	38.19	37.95	207.8	44,202	0.47%	大買/大賣/鉅額交易
2022/02/25	2.1	35.62	61.2	35.84	36.00	-59.1	42,061	-0.14%
2022/02/24	71.1	35.41	6	35.47	35.25	65.1	42,501	0.15%
2022/02/23	4.1	35.96	6.1	36.08	36.05	-2.1	42,451	0.00%
2022/02/22	18.7	35.86	20.1	36.09	36.15	-1.4	43,040	0.00%
2022/02/21	13.8	36.37	273.5	36.50	36.45	-259.7	42,972	-0.60%	大賣/鉅額交易
2022/02/18	1	35.60	5	35.63	35.65	-4	41,854	-0.01%
2022/02/17	1.2	35.42	24	35.66	35.55	-22.8	42,578	-0.05%
2022/02/16	3	35.42	77	35.51	35.45	-74	42,957	-0.17%
2022/02/15	22.3	35.22	42	35.11	35.05	-19.7	43,153	-0.05%
2022/02/14	24.1	35.24	8	35.36	35.50	16.1	44,071	0.04%
2022/02/11	12.4	35.67	268	35.75	35.70	-255.7	44,111	-0.58%	大賣/鉅額交易
2022/02/10	15.8	35.46	109.1	35.55	35.65	-93.3	44,572	-0.21%	大賣/
2022/02/09	10	34.75	83	34.91	34.95	-73	45,114	-0.16%
2022/02/08	8	34.26	56	34.49	34.50	-48	45,278	-0.11%
2022/02/07	19.1	33.75	10.5	34.17	34.25	8.6	45,222	0.02%
2022/01/26	8.3	33.55	2	33.65	33.65	6.3	44,871	0.01%
2022/01/25	321.2	33.36	6	33.53	33.45	315.2	45,226	0.70%	大買/鉅額交易
2022/01/24	32.4	33.40	0	0.00	33.45	32.4	45,308	0.07%
2022/01/21	625.3	33.96	4	33.90	33.85	621.3	45,414	1.37%	大買/鉅額交易
2022/01/20	904.1	34.23	8	34.26	34.15	896.1	45,443	1.97%	大買/鉅額交易
2022/01/19	2,829.2	34.20	15	34.12	34.05	2,814.2	45,523	6.18%	大買/鉅額交易
2022/01/18	30.6	34.73	1.5	34.70	34.60	29.1	45,378	0.06%
2022/01/17	73.8	34.85	1.3	34.82	35.00	72.5	45,320	0.16%
2022/01/14	137.3	35.08	31.9	34.93	35.20	105.4	45,763	0.23%	大買/鉅額交易
2022/01/13	20.1	35.37	74.3	35.43	35.50	-54.2	45,982	-0.12%
2022/01/12	0.2	34.62	19.5	34.70	34.85	-19.3	45,897	-0.04%
2022/01/11	111	34.51	2	34.55	34.55	109	46,055	0.24%	大買/鉅額交易
2022/01/10	8	34.73	7	34.81	34.90	1	46,223	0.00%
2022/01/07	6.1	34.68	4	34.75	34.80	2.1	46,604	0.00%
2022/01/06	13.4	34.58	20	34.64	34.80	-6.6	46,923	-0.01%
2022/01/05	3.3	34.81	6	34.72	34.85	-2.7	48,035	-0.01%
2022/01/04	26.7	34.46	26.1	34.58	34.45	0.6	48,871	0.00%
2022/01/03	27.6	35.06	7.8	35.19	35.00	19.8	50,850	0.04%
2021/12/30	1	35.35	6.5	35.32	35.35	-5.5	52,763	-0.01%
2021/12/29	15.4	35.17	3.5	35.23	35.25	11.9	53,518	0.02%
2021/12/28	30.7	35.24	0.1	35.30	35.40	30.6	54,578	0.06%
2021/12/27	5.2	35.33	7	35.34	35.25	-1.8	56,025	0.00%
2021/12/24	3.2	35.60	6	35.62	35.55	-2.9	57,136	0.00%
2021/12/23	58.4	35.27	7.1	35.32	35.50	51.3	58,005	0.09%
2021/12/22	54.9	35.60	16.7	35.68	35.65	38.2	58,667	0.07%
2021/12/21	13.2	35.24	25	35.32	35.70	-11.8	58,881	-0.02%
2021/12/20	85.2	36.06	59.1	35.91	35.60	26.1	58,942	0.04%
2021/12/17	30.6	35.39	241.7	35.37	35.45	-211.2	59,029	-0.36%	大賣/鉅額交易
2021/12/16	3.3	34.30	8	34.30	34.35	-4.7	57,916	-0.01%
2021/12/15	1	34.15	6.3	34.28	34.25	-5.3	60,182	-0.01%
2021/12/14	334.5	34.06	9	34.18	34.10	325.5	62,281	0.52%	大買/鉅額交易
2021/12/13	60.1	34.61	101.3	34.65	34.60	-41.2	63,530	-0.06%	大賣/
2021/12/10	13	34.29	9	34.36	34.20	4	64,452	0.01%
2021/12/09	1.1	34.15	7.1	34.15	34.35	-6	66,455	-0.01%
2021/12/08	20	34.34	9.5	34.48	34.10	10.5	70,615	0.01%
2021/12/07	9.4	34.17	23	34.19	34.35	-13.6	72,968	-0.02%
2021/12/06	308.4	33.90	7	34.03	33.90	301.4	73,256	0.41%	大買/鉅額交易
2021/12/03	106.2	34.19	23.1	34.02	34.10	83.1	75,227	0.11%	大買/
2021/12/02	7.4	33.78	83.3	33.52	33.90	-75.9	76,797	-0.10%
2021/12/01	3.1	32.73	58	33.09	33.10	-54.9	80,169	-0.07%
2021/11/30	178.4	32.68	3	32.87	32.55	175.4	80,717	0.22%	大買/鉅額交易
2021/11/29	129.1	32.73	3	32.95	32.90	126.1	80,965	0.16%	大買/鉅額交易
2021/11/26	168.4	33.38	121	33.12	33.05	47.4	82,473	0.06%	大買/大賣/
2021/11/25	16.5	33.89	12.1	33.76	33.80	4.4	84,298	0.01%
2021/11/24	24.2	33.69	29.5	33.76	33.80	-5.3	85,281	-0.01%
2021/11/23	35.2	33.16	65.2	33.16	33.10	-30	85,030	-0.04%
2021/11/22	34.3	32.48	5.7	32.58	32.60	28.6	85,720	0.03%
2021/11/19	216.5	32.71	6.2	32.68	32.60	210.3	85,464	0.25%	大買/鉅額交易
2021/11/18	90.5	33.01	7.7	33.07	32.95	82.8	85,350	0.10%
2021/11/17	46.9	33.06	5.5	33.07	33.05	41.4	85,254	0.05%
2021/11/16	114.7	33.12	14.6	33.15	33.15	100.1	85,867	0.12%	大買/
2021/11/15	61.2	33.64	44	33.71	33.65	17.2	86,885	0.02%
2021/11/12	7.9	34.21	20	34.23	34.25	-12.1	87,589	-0.01%
2021/11/11	40.7	34.65	16.8	34.46	34.35	23.9	88,779	0.03%
2021/11/10	12.1	34.19	3.8	34.07	34.10	8.3	89,287	0.01%
2021/11/09	15.7	34.60	33.6	34.56	34.50	-17.9	90,324	-0.02%
2021/11/08	63.3	34.32	92.8	34.18	34.40	-29.6	91,701	-0.03%
2021/11/05	39.4	33.01	183.1	32.96	33.10	-143.7	92,321	-0.16%	大賣/鉅額交易
2021/11/04	25.2	33.27	6	33.17	33.25	19.2	92,825	0.02%
2021/11/03	13	33.50	17.6	33.48	33.50	-4.6	94,533	0.00%
2021/11/02	12.5	33.23	11	33.74	33.20	1.5	94,832	0.00%
2021/11/01	469.3	33.33	24.7	33.29	33.40	444.6	95,030	0.47%	大買/鉅額交易
2021/10/29	17.1	33.51	16	33.72	33.60	1.1	94,890	0.00%
2021/10/28	14	33.81	8.6	33.80	33.70	5.4	95,227	0.01%
2021/10/27	5	33.94	27	33.93	33.90	-22	96,087	-0.02%
2021/10/26	5.1	33.67	11	33.77	33.75	-5.9	97,605	-0.01%
2021/10/25	4.1	33.12	28.2	33.11	33.30	-24	98,219	-0.02%
2021/10/22	29.3	33.34	1	33.45	33.30	28.3	98,964	0.03%
2021/10/21	30.2	33.68	39	33.89	33.90	-8.8	99,159	-0.01%
2021/10/20	21.1	33.75	18	34.01	33.55	3.1	99,433	0.00%
2021/10/19	18.2	33.50	148.5	33.62	33.45	-130.3	99,794	-0.13%	大賣/鉅額交易
2021/10/18	104.5	33.50	19.5	33.57	33.65	85	100,584	0.08%	大買/
2021/10/15	6.7	33.11	16	33.25	33.20	-9.3	102,281	-0.01%
2021/10/14	8	32.71	17.9	32.63	32.75	-9.9	103,758	-0.01%
2021/10/13	119.8	32.47	22.2	32.59	32.40	97.6	104,658	0.09%	大買/
2021/10/12	47.4	33.28	21.6	33.25	33.40	25.8	104,445	0.02%
2021/10/08	87.7	33.69	78.2	33.67	33.20	9.5	104,600	0.01%
2021/10/07	516.8	34.36	6.8	34.53	34.50	510	103,854	0.49%	大買/鉅額交易
2021/10/06	31.2	35.06	4	35.01	35.05	27.2	103,972	0.03%
2021/10/05	969.3	34.76	558.1	34.86	35.60	411.2	104,986	0.39%	大買/大賣/鉅額交易
2021/10/04	50.8	35.14	23	35.10	35.00	27.8	105,213	0.03%
2021/10/01	125.4	35.81	10	35.92	35.85	115.4	105,938	0.11%	大買/鉅額交易
2021/09/30	66.3	36.00	41.5	35.91	36.30	24.8	108,394	0.02%
2021/09/29	37.3	35.26	23.5	35.30	35.20	13.8	109,385	0.01%
2021/09/28	41.5	35.75	6.5	35.79	35.75	35	111,723	0.03%
2021/09/27	42.7	36.07	66	36.03	35.95	-23.2	114,020	-0.02%
2021/09/24	90.4	36.14	10.4	36.11	36.00	80	119,606	0.07%
2021/09/23	96.7	36.30	64.1	36.14	36.15	32.6	128,294	0.03%
2021/09/22	91.3	36.43	26	36.49	36.30	65.4	133,199	0.05%
2021/09/17	71.4	38.13	15.2	38.06	37.80	56.3	135,500	0.04%
2021/09/16	93.2	38.72	34.9	38.69	38.50	58.3	134,743	0.04%
2021/09/15	55.1	39.11	17.9	39.25	39.25	37.2	134,636	0.03%
2021/09/14	101.4	39.70	81	39.84	39.85	20.4	135,759	0.02%	大買/
2021/09/13	115.4	39.95	201	39.94	40.05	-85.7	138,433	-0.06%	大買/大賣/
2021/09/10	171.2	39.09	166	39.07	39.10	5.2	136,318	0.00%	大買/大賣/
2021/09/09	14	38.05	33.3	38.12	38.35	-19.3	135,703	-0.01%
2021/09/08	148	38.49	114.8	38.36	37.60	33.2	136,635	0.02%	大買/大賣/
2021/09/07	84.9	38.74	69	38.60	38.50	15.9	136,611	0.01%
2021/09/06	133.6	38.76	233.5	38.47	38.85	-99.9	137,062	-0.07%	大買/大賣/
2021/09/03	64.9	37.62	67.6	37.72	37.45	-2.7	135,268	0.00%
2021/09/02	93.6	37.48	19.4	37.42	37.00	74.3	137,285	0.05%
2021/09/01	73.6	37.95	65.6	38.25	37.75	8	139,749	0.01%
2021/08/31	75.6	37.74	203	37.81	38.15	-127.4	139,313	-0.09%	大賣/鉅額交易
2021/08/30	62.7	37.21	106.1	37.31	37.50	-43.3	139,754	-0.03%	大賣/
2021/08/27	29.5	36.73	49.7	36.78	36.90	-20.2	140,948	-0.01%
2021/08/26	130.1	36.86	36	36.80	36.35	94.1	145,502	0.06%	大買/
2021/08/25	42.2	35.76	35	35.94	36.00	7.2	152,066	0.00%
2021/08/24	19.1	35.69	50	35.88	36.00	-30.9	154,668	-0.02%
2021/08/23	19.4	35.78	16.1	35.76	35.65	3.3	160,835	0.00%
2021/08/20	116.6	34.89	12.3	35.12	35.10	104.3	166,632	0.06%	大買/鉅額交易
2021/08/19	162.2	35.73	56.5	35.53	35.30	105.6	168,766	0.06%	大買/鉅額交易
2021/08/18	45.8	36.34	46.9	35.92	37.00	-1.2	169,685	0.00%
2021/08/17	96.6	36.89	54	37.11	36.25	42.6	172,383	0.02%
2021/08/16	90.8	37.67	58.2	37.73	37.65	32.6	174,555	0.02%
2021/08/13	23.6	37.89	95.2	37.85	37.75	-71.6	179,344	-0.04%
2021/08/12	56.3	37.85	125.3	37.80	38.00	-69	184,844	-0.04%	大賣/
2021/08/11	114	36.90	48.6	37.23	37.05	65.4	191,226	0.03%	大買/
2021/08/10	73.5	36.93	43.1	36.94	36.80	30.4	191,021	0.02%
2021/08/09	40.3	37.00	66.5	37.13	37.45	-26.2	196,274	-0.01%
2021/08/06	21.3	35.79	12.8	35.85	35.85	8.5	201,547	0.00%
2021/08/05	45	36.01	8	36.28	36.00	37	210,059	0.02%
2021/08/04	2.1	36.97	19.7	36.78	36.80	-17.5	221,136	-0.01%
2021/08/03	15.9	36.59	12.2	36.74	36.90	3.7	233,961	0.00%
2021/08/02	37.3	37.02	29	37.10	37.25	8.3	242,971	0.00%
2021/07/30	27.7	36.82	302.6	36.93	36.35	-274.9	246,344	-0.11%	大賣/鉅額交易
2021/07/29	15.1	36.04	25.7	35.89	36.30	-10.6	254,452	0.00%
2021/07/28	212.8	34.86	115	35.60	35.30	97.8	260,353	0.04%	大買/大賣/
2021/07/27	130.8	35.61	18.1	35.40	35.20	112.6	265,556	0.04%	大買/鉅額交易
2021/07/26	32.2	36.07	55.6	36.17	35.80	-23.4	270,709	-0.01%
2021/07/23	62.5	36.14	65.4	36.05	36.30	-2.9	275,589	0.00%
2021/07/22	94.8	35.31	122.7	35.33	35.20	-27.9	277,422	-0.01%	大賣/
2021/07/21	224.3	35.59	1,060.5	35.74	35.10	-836.2	279,934	-0.30%	大買/大賣/鉅額交易
2021/07/20	90.5	36.08	40	36.41	36.05	50.5	282,175	0.02%
2021/07/19	958	36.47	46.1	36.47	36.60	911.8	284,829	0.32%	大買/鉅額交易
2021/07/16	35.1	36.40	50.1	36.45	36.35	-15.1	292,244	-0.01%
2021/07/15	57.5	36.72	42.7	36.72	37.00	14.8	295,608	0.00%
2021/07/14	104.9	36.23	352.3	35.98	35.90	-247.4	301,447	-0.08%	大買/大賣/鉅額交易
2021/07/13	310.7	37.15	87.7	37.20	36.50	223	306,064	0.07%	大買/鉅額交易
2021/07/12	98.5	38.19	49.2	38.75	37.90	49.3	309,296	0.02%
2021/07/09	452.5	37.98	434.6	38.07	38.05	18	312,461	0.01%	大買/大賣/
2021/07/08	80.3	38.02	83	38.20	38.75	-2.7	318,600	0.00%
2021/07/07	246.2	38.60	252.8	38.79	38.05	-6.6	319,559	0.00%	大買/大賣/
2021/07/06	133.6	39.97	135.6	39.90	39.70	-2.1	318,322	0.00%	大買/大賣/
2021/07/05	242	40.10	462.9	40.16	39.90	-220.8	317,842	-0.07%	大買/大賣/鉅額交易
2021/07/02	101.1	39.39	817.8	39.78	38.95	-716.7	317,242	-0.23%	大買/大賣/鉅額交易
2021/07/01	742.9	39.98	715.8	40.13	39.10	27.1	316,817	0.01%	大買/大賣/
2021/06/30	1,135.8	39.59	1,124.8	39.69	39.60	11.1	310,414	0.00%	大買/大賣/
2021/06/29	1,089.8	38.04	318.1	38.06	37.75	771.7	300,495	0.26%	大買/大賣/鉅額交易
2021/06/28	122.4	37.23	321.3	36.70	37.45	-199	294,424	-0.07%	大買/大賣/鉅額交易
2021/06/25	257.7	36.06	276.7	36.08	35.75	-19	290,148	-0.01%	大買/大賣/
2021/06/24	35.2	35.87	44	36.05	35.80	-8.8	289,062	0.00%
2021/06/23	203.6	35.86	182.7	35.86	35.40	20.8	287,679	0.01%	大買/大賣/
2021/06/22	331.4	36.15	954.1	35.98	36.15	-622.7	285,044	-0.22%	大買/大賣/鉅額交易
2021/06/21	210.5	34.33	92.4	34.39	34.30	118.1	280,148	0.04%	大買/鉅額交易
2021/06/18	250.8	35.47	88.2	35.69	35.00	162.6	278,081	0.06%	大買/鉅額交易
2021/06/17	692.7	35.47	22	35.78	35.45	670.7	275,908	0.24%	大買/鉅額交易
2021/06/16	78.1	35.98	169	36.18	35.50	-90.9	274,433	-0.03%	大賣/
2021/06/15	188.3	35.64	74.5	35.94	35.85	113.8	272,484	0.04%	大買/鉅額交易
2021/06/11	283.8	36.22	1,220.6	36.71	36.15	-936.7	270,263	-0.35%	大買/大賣/鉅額交易
2021/06/10	1,143.4	36.31	100.4	35.81	36.15	1,042.9	268,228	0.39%	大買/鉅額交易
2021/06/09	445.4	36.11	76.7	36.02	36.10	368.7	265,669	0.14%	大買/鉅額交易
2021/06/08	42.5	37.50	52.7	37.36	37.20	-10.2	262,412	0.00%
2021/06/07	129.1	37.46	52.2	37.18	37.30	76.8	261,789	0.03%	大買/
2021/06/04	237.8	38.36	134.1	38.70	38.05	103.8	259,522	0.04%	大買/大賣/鉅額交易
2021/06/03	619.5	39.21	160.8	39.04	38.80	458.6	258,118	0.18%	大買/大賣/鉅額交易
2021/06/02	612	39.02	420.3	38.76	39.50	191.7	253,358	0.08%	大買/大賣/鉅額交易
2021/06/01	111.7	36.96	157.3	36.59	37.35	-45.6	245,349	-0.02%	大買/大賣/
2021/05/31	517	38.02	1,480	37.77	36.95	-963	243,104	-0.40%	大買/大賣/鉅額交易
2021/05/28	1,469.5	36.91	589.3	36.67	36.55	880.2	236,893	0.37%	大買/大賣/鉅額交易
2021/05/27	215.5	34.80	143.3	35.12	34.60	72.2	230,730	0.03%	大買/大賣/
2021/05/26	78.1	34.13	213.2	34.01	34.85	-135.1	228,257	-0.06%	大賣/鉅額交易
2021/05/25	154.9	34.86	141.3	34.94	34.45	13.6	225,749	0.01%	大買/大賣/
2021/05/24	257.7	35.58	214	35.77	35.50	43.7	222,323	0.02%	大買/大賣/
2021/05/21	296.4	35.60	313.4	35.95	36.20	-16.9	219,566	-0.01%	大買/大賣/
2021/05/20	419	36.12	214.4	36.13	35.15	204.6	213,451	0.10%	大買/大賣/鉅額交易
2021/05/19	507.5	37.25	1,892.7	37.40	37.80	-1,385.2	206,899	-0.67%	大買/大賣/鉅額交易
2021/05/18	132.4	34.20	108.7	34.46	34.80	23.7	198,585	0.01%	大買/大賣/
2021/05/17	106	32.55	97	32.58	31.65	9	197,129	0.00%	大買/
2021/05/14	307.7	36.13	246.8	35.38	34.85	60.8	190,893	0.03%	大買/大賣/
2021/05/13	4,242.1	36.59	2,743.4	37.41	36.60	1,498.7	183,571	0.82%	大買/大賣/鉅額交易
2021/05/12	338.4	39.33	494	39.35	38.35	-155.6	174,735	-0.09%	大買/大賣/鉅額交易
2021/05/11	917.9	44.35	1,315.9	44.93	42.00	-398	163,160	-0.24%	大買/大賣/鉅額交易
2021/05/10	374.9	43.82	942.3	43.19	45.00	-567.4	150,016	-0.38%	大買/大賣/鉅額交易
2021/05/07	196.2	40.67	158.5	40.70	41.20	37.7	140,620	0.03%	大買/大賣/
2021/05/06	467.3	40.90	448.1	41.00	41.00	19.2	136,391	0.01%	大買/大賣/
2021/05/05	205.9	38.75	327.5	39.08	39.25	-121.7	126,621	-0.10%	大買/大賣/鉅額交易
2021/05/04	215	36.08	270.7	36.60	36.25	-55.7	119,998	-0.05%	大買/大賣/
2021/05/03	204.4	39.49	120.6	40.09	38.55	83.8	114,087	0.07%	大買/大賣/
2021/04/29	163	39.52	252.2	39.68	39.30	-89.2	108,516	-0.08%	大買/大賣/
2021/04/28	222.6	38.22	257	38.26	38.20	-34.3	103,105	-0.03%	大買/大賣/
2021/04/27	298.4	39.23	166.9	39.40	39.10	131.5	100,884	0.13%	大買/大賣/鉅額交易
2021/04/26	371.1	39.67	373.1	39.61	40.00	-2	97,370	0.00%	大買/大賣/
2021/04/23	193.3	38.16	183.7	37.97	38.10	9.6	93,376	0.01%	大買/大賣/
2021/04/22	528.3	40.60	815.7	40.55	38.90	-287.5	89,332	-0.32%	大買/大賣/鉅額交易
2021/04/21	199.4	38.75	419.3	38.55	38.50	-220	80,896	-0.27%	大買/大賣/鉅額交易
2021/04/20	291.3	37.92	331.9	37.97	39.00	-40.6	76,893	-0.05%	大買/大賣/
2021/04/19	274.6	37.69	301.1	37.72	38.65	-26.6	70,469	-0.04%	大買/大賣/
2021/04/16	287.7	35.01	251.5	34.76	35.15	36.2	64,352	0.06%	大買/大賣/
2021/04/15	226.2	33.06	219.9	33.14	33.00	6.3	59,455	0.01%	大買/大賣/
2021/04/14	117.9	32.46	208.5	32.57	32.95	-90.6	55,086	-0.16%	大買/大賣/
2021/04/13	96.1	30.32	330.6	30.45	30.20	-234.5	48,794	-0.48%	大賣/鉅額交易
2021/04/12	174.1	29.12	41.3	29.29	29.60	132.9	48,382	0.27%	大買/鉅額交易
2021/04/09	21.8	27.96	53.2	27.88	27.95	-31.4	46,327	-0.07%
2021/04/08	85.9	27.89	126.2	27.82	28.15	-40.3	44,948	-0.09%	大賣/
2021/04/07	61	26.63	681	26.89	26.90	-620	42,611	-1.45%	大賣/鉅額交易
2021/04/06	5.8	25.89	1,203	25.90	25.95	-1,197.2	40,260	-2.97%	大賣/鉅額交易
2021/04/01	8	25.84	3.8	25.88	25.80	4.2	40,097	0.01%
2021/03/31	554	25.75	16.1	25.84	25.90	537.9	39,947	1.35%	大買/鉅額交易
2021/03/30	601.1	25.55	33.6	25.64	25.80	567.5	39,585	1.43%	大買/鉅額交易
2021/03/29	503.3	25.50	29.7	25.52	25.55	473.6	39,402	1.20%	大買/鉅額交易
2021/03/26	5	24.96	0.4	25.05	25.05	4.7	40,826	0.01%
2021/03/25	0.5	25.10	1	25.20	25.00	-0.5	41,695	0.00%
2021/03/24	5.1	24.95	2	24.98	25.00	3.1	42,013	0.01%
2021/03/23	6.3	25.08	11	25.19	25.10	-4.8	42,212	-0.01%
2021/03/22	6.3	25.08	8	25.09	25.15	-1.7	42,480	0.00%
2021/03/19	46.7	25.19	10	25.05	25.10	36.7	43,158	0.09%
2021/03/18	47	25.67	4	25.56	25.45	43	44,172	0.10%
2021/03/17	4	25.53	6	25.61	25.65	-2	44,468	0.00%
2021/03/16	25.2	25.48	4.7	25.57	25.50	20.5	44,736	0.05%
2021/03/15	27	25.61	7	25.63	25.65	20	44,645	0.04%
2021/03/12	29	25.80	12.4	25.83	25.90	16.6	44,668	0.04%
2021/03/11	3	25.80	152.3	25.85	25.80	-149.2	44,666	-0.33%	大賣/鉅額交易
2021/03/10	43	25.65	31.4	25.73	25.75	11.6	44,358	0.03%
2021/03/09	58.4	25.57	98.4	25.56	25.70	-40	43,890	-0.09%
2021/03/08	9	25.09	28	25.15	25.10	-19	42,839	-0.04%
2021/03/05	20	24.90	16	24.91	24.95	4	42,590	0.01%
2021/03/04	29.8	25.17	5	25.12	25.00	24.8	43,371	0.06%
2021/03/03	6.3	24.85	8	24.95	25.05	-1.7	43,077	0.00%
2021/03/02	5.4	24.87	19	24.93	24.65	-13.6	42,658	-0.03%
2021/02/26	25.3	25.04	23.5	24.87	24.75	1.8	43,040	0.00%
2021/02/25	13	25.25	20	25.22	25.30	-7	42,516	-0.02%
2021/02/24	16.5	25.09	6.9	25.02	25.05	9.6	42,546	0.02%
2021/02/23	4.2	25.10	283.2	25.11	25.30	-279	42,107	-0.66%	大賣/鉅額交易
2021/02/22	50.7	24.66	50.8	24.57	24.45	-0.1	41,215	0.00%
2021/02/19	4	24.43	77	24.55	24.60	-73	41,145	-0.18%
2021/02/18	22.8	24.40	7	24.48	24.40	15.8	41,183	0.04%
2021/02/17	13.3	23.82	16	23.74	24.00	-2.7	41,006	-0.01%
2021/02/05	0.2	23.35	1	23.50	23.40	-0.8	40,664	0.00%
2021/02/04	59.2	23.30	2	23.25	23.20	57.2	40,971	0.14%
2021/02/03	18.1	23.53	2	23.50	23.65	16.1	41,657	0.04%
2021/02/02	2.2	23.76	16	23.77	23.80	-13.9	41,591	-0.03%
2021/02/01	5.4	23.20	0	23.20	23.20	5.3	41,378	0.01%
2021/01/29	5	23.06	0	23.25	22.95	5	41,230	0.01%
2021/01/28	15.1	23.27	1.6	23.30	23.30	13.5	40,840	0.03%
2021/01/27	113.2	23.87	0.5	23.75	23.55	112.8	40,381	0.28%	大買/鉅額交易
2021/01/26	3.2	23.56	12	23.62	23.70	-8.8	40,242	-0.02%
2021/01/25	56	23.72	57	23.66	23.95	-1	40,005	0.00%
2021/01/22	58.8	23.49	27.1	23.68	23.65	31.7	39,966	0.08%
2021/01/21	25.2	23.47	17	23.75	23.60	8.2	39,764	0.02%
2021/01/20	51.4	23.64	12.3	23.67	23.45	39.2	39,561	0.10%
2021/01/19	11	24.31	8	24.43	24.30	3	38,843	0.01%
2021/01/18	20.2	24.39	4.6	24.30	24.25	15.6	38,668	0.04%
2021/01/15	28.6	25.05	21	24.99	24.90	7.6	38,199	0.02%
2021/01/14	16.1	25.34	31	25.26	25.30	-14.9	37,612	-0.04%
2021/01/13	8	25.49	37.9	25.33	25.55	-29.9	37,317	-0.08%
2021/01/12	14.1	25.35	35	25.33	25.30	-20.9	36,889	-0.06%
2021/01/11	62.1	25.87	2.1	25.69	25.90	60	36,320	0.17%
2021/01/08	40.4	25.86	74.3	25.89	26.00	-33.9	35,953	-0.09%
2021/01/07	20	25.61	20.9	25.64	25.70	-0.9	35,217	0.00%
2021/01/06	130.8	25.95	27	25.90	25.50	103.8	34,533	0.30%	大買/鉅額交易
2021/01/05	138.7	26.05	224.8	25.78	26.00	-86.1	32,980	-0.26%	大買/大賣/
2021/01/04	16	24.93	10.1	24.93	24.95	5.9	30,159	0.02%
2020/12/31	31.4	24.83	0	0.00	24.75	31.4	29,624	0.11%
2020/12/30	36.2	25.02	46	24.94	25.00	-9.8	29,359	-0.03%
2020/12/29	9.2	24.56	23.4	24.57	24.65	-14.2	28,602	-0.05%
2020/12/28	3	24.23	7	24.19	24.30	-4	28,170	-0.01%
2020/12/25	13.2	24.15	6.6	24.20	24.20	6.6	28,056	0.02%
2020/12/24	27.1	24.25	11.1	24.31	24.35	16	27,781	0.06%
2020/12/23	4.4	24.18	25	24.25	24.40	-20.7	27,454	-0.08%
2020/12/22	67.6	25.04	446.2	24.89	24.50	-378.6	27,142	-1.39%	大賣/鉅額交易
2020/12/21	53.3	24.72	38.2	24.80	24.95	15	25,565	0.06%
2020/12/18	14	24.20	26.6	24.36	24.45	-12.6	24,615	-0.05%
2020/12/17	1.6	24.29	3.1	24.18	24.40	-1.5	24,236	-0.01%
2020/12/16	5.6	24.47	27.2	24.45	24.40	-21.5	23,865	-0.09%
2020/12/15	87	24.97	105.2	24.37	24.35	-18.1	23,610	-0.08%	大賣/
2020/12/14	1,169	24.69	624	24.63	24.65	545	22,740	2.40%	大買/大賣/鉅額交易
2020/12/11	5	23.88	9.3	23.90	23.95	-4.3	21,317	-0.02%
2020/12/10	15.5	23.69	29	23.65	23.65	-13.5	20,885	-0.06%
2020/12/09	66.1	23.42	201	23.30	23.35	-135	20,218	-0.67%	大賣/鉅額交易
2020/12/08	9.8	23.31	0	23.40	23.35	9.7	20,030	0.05%
2020/12/07	19.3	23.41	5.2	23.55	23.45	14.1	19,847	0.07%
2020/12/04	6.2	23.46	23	23.48	23.40	-16.8	19,651	-0.09%
2020/12/03	19	23.20	25.1	23.34	23.30	-6.1	19,406	-0.03%
2020/12/02	1	23.25	21.5	23.15	23.30	-20.5	20,404	-0.10%
2020/12/01	2.6	22.96	8	22.98	23.10	-5.4	20,162	-0.03%
2020/11/30	14	23.32	3.8	23.36	22.80	10.2	19,995	0.05%
2020/11/27	16	23.17	12.2	23.22	23.15	3.8	18,928	0.02%
2020/11/26	25.8	23.00	47	23.00	23.10	-21.2	18,492	-0.11%
2020/11/25	10.2	23.10	35.1	23.05	23.05	-24.9	18,399	-0.14%
2020/11/24	22	22.71	8	22.76	22.65	14	17,746	0.08%
2020/11/23	3.1	22.65	104.2	22.52	22.65	-101.1	17,443	-0.58%	大賣/鉅額交易
2020/11/20	20	22.00	11.9	21.96	22.00	8.1	17,026	0.05%
2020/11/19	3.7	21.89	14.2	21.95	22.00	-10.5	16,859	-0.06%
2020/11/18	0.1	21.85	15	21.96	22.00	-14.9	16,600	-0.09%
2020/11/17	0.1	21.80	9	21.87	21.95	-8.9	16,340	-0.05%
2020/11/16	1.3	21.60	105	21.55	21.60	-103.7	16,113	-0.64%	大賣/鉅額交易
2020/11/13	1	21.50	20	21.55	21.60	-19	15,839	-0.12%
2020/11/12	3	21.48	4	21.48	21.60	-1	15,773	-0.01%
2020/11/11	6	21.42	56	21.16	21.75	-50	15,491	-0.32%
2020/11/10	1.2	20.74	9	20.79	20.80	-7.9	14,594	-0.05%
2020/11/09	2	20.70	2	20.68	20.70	0	14,417	0.00%
2020/11/06	0.1	20.65	4	20.65	20.70	-3.9	14,319	-0.03%
2020/11/05	0	0.00	2.1	20.65	20.70	-2.1	14,392	-0.01%
2020/11/04	0	20.55	0	0.00	20.65	0	14,371	0.00%
2020/11/03	0	20.52	1.1	20.55	20.60	-1.1	14,480	-0.01%
2020/11/02	2	20.30	23	20.43	20.50	-21	14,542	-0.14%
2020/10/30	17	20.17	3.2	20.33	20.30	13.8	14,557	0.09%
2020/10/29	6.6	20.42	1	20.40	20.40	5.6	14,346	0.04%
2020/10/28	10.8	20.65	3.6	20.67	20.55	7.2	14,304	0.05%
2020/10/27	0.1	20.65	0	20.65	20.70	0.1	14,307	0.00%
2020/10/26	0	0.00	16	20.62	20.70	-16	14,314	-0.11%
2020/10/23	0	0.00	1	20.50	20.50	-1	14,272	-0.01%
2020/10/22	0	0.00	1	20.65	20.55	-1	14,417	-0.01%
2020/10/20	0	0.00	9	20.65	20.70	-9	14,576	-0.06%
2020/10/19	0	0.00	17	20.65	20.60	-17	14,631	-0.12%
2020/10/16	1.1	20.59	0	0.00	20.45	1.1	14,737	0.01%
2020/10/15	11	20.53	0	0.00	20.40	11	15,031	0.07%
2020/10/14	1	20.65	3	20.65	20.70	-2	14,967	-0.01%
2020/10/13	2	20.35	2	20.47	20.55	0	14,908	0.00%
2020/10/12	16	20.52	0	0.00	20.50	16	14,960	0.11%
2020/10/07	0	20.70	1.2	20.74	20.65	-1.2	15,043	-0.01%
2020/10/06	1.4	20.76	21	20.71	20.75	-19.6	15,080	-0.13%
2020/10/05	21	20.55	5	20.62	20.60	16	15,039	0.11%
2020/09/30	1	20.60	22.5	20.61	20.45	-21.5	15,236	-0.14%
2020/09/29	8	20.65	8	20.65	20.60	0	15,211	0.00%
2020/09/28	1	20.40	0	0.00	20.45	1	15,115	0.01%
2020/09/25	0.9	20.15	1	20.15	20.15	-0.1	15,243	0.00%
2020/09/24	25	20.05	8	20.11	20.00	17	15,222	0.11%
2020/09/23	11	20.40	0	20.55	20.55	11	14,914	0.07%
2020/09/22	0	0.00	5	20.72	20.60	-5	14,860	-0.03%
2020/09/21	10.3	20.80	4	20.75	20.70	6.3	14,815	0.04%
2020/09/18	21	20.87	0	0.00	20.70	21	14,911	0.14%
2020/09/17	4	20.90	21.3	20.95	20.90	-17.3	14,746	-0.12%
2020/09/16	1	20.85	6	20.90	21.00	-5	14,739	-0.03%
2020/09/15	2	20.88	9	20.91	20.95	-7	14,724	-0.05%
2020/09/14	4	20.95	0	0.00	20.95	4	14,964	0.03%
2020/09/11	1	20.80	2	20.80	20.95	-1	15,043	-0.01%
2020/09/10	95	20.85	6.2	20.85	20.90	88.8	15,013	0.59%
2020/09/09	3	20.83	13	20.87	21.00	-10	15,017	-0.07%
2020/09/08	78	20.85	15	20.96	20.90	63	15,019	0.42%
2020/09/07	75	20.61	42.9	20.79	21.00	32.1	14,899	0.22%
2020/09/04	4	20.06	25	20.10	20.00	-21	13,899	-0.15%
2020/09/03	0.8	20.10	11	20.10	20.15	-10.2	14,032	-0.07%
2020/09/02	6	19.99	8	20.01	20.10	-2	14,179	-0.01%
2020/09/01	4	19.98	11	20.06	20.00	-7	14,396	-0.05%
2020/08/31	0	0.00	7.1	19.95	19.90	-7.1	14,508	-0.05%
2020/08/28	4	19.96	1	20.00	20.00	3	14,600	0.02%
2020/08/27	0.8	20.00	0	0.00	20.05	0.8	14,984	0.01%
2020/08/26	3	20.10	1	19.95	20.10	2	15,259	0.01%
2020/08/25	14	20.04	30.1	20.07	20.00	-16.1	15,411	-0.10%
2020/08/24	1	20.00	1	20.00	20.00	0	15,844	0.00%
2020/08/21	0	0.00	1	20.10	20.00	-1	16,099	-0.01%
2020/08/20	42	19.98	10.2	19.96	19.80	31.8	16,117	0.20%
2020/08/19	1	20.35	1	20.35	20.25	0	16,064	0.00%
2020/08/18	13.8	20.40	11	20.40	20.50	2.8	16,055	0.02%
2020/08/17	3	20.27	14	20.33	20.40	-11	16,161	-0.07%
2020/08/14	0	0.00	5	20.26	20.20	-5	16,160	-0.03%
2020/08/13	2	20.15	4	20.18	20.20	-2	16,192	-0.01%
2020/08/12	0.3	20.10	10	20.07	20.20	-9.8	16,315	-0.06%
2020/08/11	5	20.13	13	20.20	20.20	-8	16,326	-0.05%
2020/08/10	0.2	20.05	2.3	20.07	20.10	-2.1	16,247	-0.01%
2020/08/07	3	19.88	0	0.00	19.95	3	16,363	0.02%
2020/08/06	6	20.03	24.6	19.99	20.10	-18.6	16,366	-0.11%
2020/08/05	143	19.93	5	19.97	20.00	138	16,394	0.84%	大買/鉅額交易
2020/08/04	11	19.77	4	19.76	19.85	7	16,526	0.04%
2020/08/03	12	19.72	0	0.00	19.60	12	16,629	0.07%
2020/07/31	14	19.85	0.5	19.90	19.80	13.5	16,624	0.08%
2020/07/30	11	19.85	1	19.80	19.90	10	16,671	0.06%
2020/07/29	13	19.94	351	19.95	19.90	-338	16,721	-2.02%	大賣/鉅額交易
2020/07/28	25	19.81	441	19.79	19.90	-416	16,998	-2.45%	大賣/鉅額交易
2020/07/27	9	20.03	2	20.05	20.00	7	17,336	0.04%
2020/07/24	17	20.22	3.1	20.23	20.15	13.9	17,451	0.08%
2020/07/23	1	20.65	39	20.65	20.70	-38	17,324	-0.22%
2020/07/22	1	20.60	107.8	20.60	20.70	-106.8	17,399	-0.61%	大賣/鉅額交易
2020/07/21	7	20.71	2	20.75	20.60	5	17,273	0.03%
2020/07/20	1	20.80	1	20.80	20.80	0	17,064	0.00%
2020/07/17	6	20.89	2	21.00	20.90	4	17,222	0.02%
2020/07/16	0	0.00	10	20.96	20.90	-10	17,505	-0.06%
2020/07/15	0	0.00	5	20.85	20.90	-5	17,527	-0.03%
2020/07/14	10	20.63	1.6	20.66	20.60	8.4	17,597	0.05%
2020/07/13	1	20.65	3	20.80	20.70	-2	17,830	-0.01%
2020/07/09	5	20.85	15	20.97	20.85	-10	18,053	-0.06%
2020/07/08	1	20.80	0	0.00	20.85	1	17,838	0.01%
2020/07/07	3	20.77	1	21.05	20.75	2	17,815	0.01%
2020/07/06	1	20.85	4	20.96	21.00	-3	17,801	-0.02%
2020/07/03	0.1	20.70	5	20.69	20.75	-4.9	17,842	-0.03%
2020/07/02	2	20.55	1	20.65	20.55	1	17,945	0.01%
2020/07/01	3	20.62	2	20.70	20.60	1	18,191	0.01%
2020/06/30	2	20.70	2	20.73	20.70	0	18,402	0.00%
2020/06/29	9	20.56	0	0.00	20.55	9	18,530	0.05%
2020/06/24	0	20.85	14	20.85	20.85	-14	18,641	-0.08%
2020/06/23	0	0.00	2	20.75	20.75	-2	18,762	-0.01%
2020/06/22	2	20.50	17	20.50	20.55	-15	18,823	-0.08%
2020/06/19	6	20.53	3.1	20.76	20.50	2.9	19,009	0.02%
2020/06/18	5	20.62	3	20.57	20.55	2	18,922	0.01%
2020/06/17	4	20.79	24	20.89	20.95	-20	18,994	-0.11%
2020/06/16	0	0.00	15.4	20.85	20.80	-15.4	19,673	-0.08%
2020/06/15	10.4	20.45	2	20.50	20.35	8.4	20,298	0.04%
2020/06/12	6	20.48	23	20.57	20.65	-17	20,543	-0.08%
2020/06/11	9	21.09	17	20.99	20.90	-8	21,033	-0.04%
2020/06/10	3	21.20	4	21.25	21.20	-1	21,215	0.00%
2020/06/09	7	21.25	22	21.27	21.30	-15	22,105	-0.07%
2020/06/08	215	21.15	10.1	21.20	21.20	204.9	22,332	0.92%	大買/鉅額交易
2020/06/05	4.6	20.96	12.1	20.95	21.00	-7.5	22,282	-0.03%
2020/06/04	40	20.88	10	20.85	20.95	30	22,261	0.13%
2020/06/03	19	20.76	11	20.86	20.90	8	22,329	0.04%
2020/06/02	4	20.29	11	20.32	20.40	-7	22,070	-0.03%
2020/06/01	5	20.00	15	20.01	20.10	-10	21,824	-0.05%
2020/05/29	16	19.86	1	19.95	19.80	15	21,671	0.07%
2020/05/28	14	19.90	1	19.95	19.95	13	21,275	0.06%
2020/05/27	5	19.86	2	19.88	19.90	3	21,237	0.01%
2020/05/26	0	19.90	7	19.87	19.90	-7	21,309	-0.03%
2020/05/25	4	19.58	1	19.65	19.65	3	21,322	0.01%
2020/05/22	17	19.65	4	19.60	19.60	13	21,395	0.06%
2020/05/21	5	19.85	16	19.90	19.90	-11	21,351	-0.05%
2020/05/20	4.2	19.83	0	0.00	19.90	4.2	21,238	0.02%
2020/05/19	6	19.74	1	19.85	19.80	5	21,158	0.02%
2020/05/18	10	19.62	1	19.55	19.65	9	21,021	0.04%
2020/05/15	4	19.56	5	19.65	19.55	-1	20,988	0.00%
2020/05/14	11	19.58	0	0.00	19.55	11	20,929	0.05%
2020/05/13	12.1	19.57	3	19.62	19.85	9.1	20,773	0.04%
2020/05/12	15	19.62	1	19.60	19.60	14	20,666	0.07%
2020/05/11	7	19.86	0	0.00	19.85	7	20,479	0.03%
2020/05/08	3	19.68	5	19.70	19.65	-2	20,276	-0.01%
2020/05/07	4	19.64	0	0.00	19.55	4	20,222	0.02%
2020/05/06	4	19.63	0	0.00	19.55	4	20,121	0.02%
2020/05/05	7	19.76	17	19.80	19.80	-10	20,058	-0.05%
2020/05/04	28	19.48	0	0.00	19.55	28	19,987	0.14%
2020/04/30	16.1	19.92	9	19.99	20.00	7.1	19,779	0.04%
2020/04/29	2	19.70	8	19.77	19.85	-6	19,476	-0.03%
2020/04/28	2.5	19.56	2	19.55	19.55	0.5	19,392	0.00%
2020/04/27	7	19.51	34	19.45	19.50	-27	19,817	-0.14%
2020/04/24	5.1	19.22	1	19.20	19.15	4.1	19,611	0.02%
2020/04/23	32	19.03	2	19.18	19.15	30	19,559	0.15%
2020/04/22	4	18.96	2	18.98	19.15	2	19,431	0.01%
2020/04/21	46	19.16	5	19.33	19.10	41	19,302	0.21%
2020/04/20	5	19.65	0	0.00	19.60	5	19,026	0.03%
2020/04/17	6	19.87	7	19.91	19.75	-1	18,952	-0.01%
2020/04/16	23	19.70	0	0.00	19.75	23	18,742	0.12%
2020/04/15	5	19.92	3	20.00	20.00	2	18,458	0.01%
2020/04/14	0	0.00	5	19.68	19.75	-5	18,220	-0.03%
2020/04/13	6	19.60	2	19.65	19.55	4	18,059	0.02%
2020/04/10	3	19.63	1	19.60	19.70	2	18,024	0.01%
2020/04/09	14	19.56	1	19.55	19.50	13	18,018	0.07%
2020/04/08	25	19.50	7	19.52	19.55	18	17,889	0.10%
2020/04/07	13	19.27	2	19.35	19.30	11	17,812	0.06%
2020/04/06	3	18.95	5	19.06	19.25	-2	17,823	-0.01%
2020/04/01	32	18.85	2	18.95	18.80	30	17,534	0.17%
2020/03/31	113	19.14	0	0.00	18.95	113	17,223	0.66%	大買/鉅額交易
2020/03/30	11	19.00	0	0.00	19.00	11	16,956	0.06%
2020/03/27	2	19.43	1.3	19.59	19.40	0.7	16,707	0.00%
2020/03/26	2	19.50	2	19.55	19.55	0	16,530	0.00%
2020/03/25	134	19.31	4	19.41	19.40	130	16,647	0.78%	大買/鉅額交易
2020/03/24	14	19.31	1	19.35	19.05	13	16,370	0.08%
2020/03/23	25.6	18.82	1	18.80	18.90	24.6	16,187	0.15%
2020/03/20	7	19.12	18	19.39	19.80	-11	16,059	-0.07%
2020/03/19	23	18.47	7	18.69	18.60	16	15,358	0.10%
2020/03/18	17.2	19.42	7	19.48	19.30	10.2	14,776	0.07%
2020/03/17	16.3	19.61	9	19.50	19.50	7.3	14,449	0.05%
2020/03/16	3.1	20.07	1	20.15	20.00	2.1	13,826	0.02%
2020/03/13	30	19.98	0	0.00	20.20	30	13,439	0.22%
2020/03/12	20	21.47	0	0.00	21.40	20	12,375	0.16%
2020/03/11	10	22.29	1	22.20	22.35	9	11,961	0.08%
2020/03/10	1	22.35	2	22.25	22.35	-1	11,725	-0.01%
2020/03/09	13	22.52	0	0.00	22.40	13	11,569	0.11%
2020/03/06	150	22.97	0	0.00	22.90	150	11,174	1.34%	大買/鉅額交易
2020/03/05	1	23.20	2	23.25	23.30	-1	11,009	-0.01%
2020/03/03	1	22.95	0.3	23.00	23.00	0.7	10,953	0.01%
2020/03/02	10	22.80	1	22.85	22.90	9	10,887	0.08%
2020/02/27	7	22.86	1	23.00	23.00	6	11,221	0.05%
2020/02/26	12	22.88	0	0.00	22.85	12	11,114	0.11%
2020/02/25	128	22.98	5	22.95	22.95	123	10,903	1.13%	大買/鉅額交易
2020/02/24	27	23.04	0	23.10	23.00	27	10,874	0.25%
2020/02/21	1	23.30	1	23.30	23.20	0	10,749	0.00%
2020/02/20	2	23.35	0	0.00	23.30	2	10,707	0.02%
2020/02/19	0	0.00	5	23.48	23.50	-5	10,671	-0.05%
2020/02/18	11	23.25	0	0.00	23.45	11	10,670	0.10%
2020/02/17	6	23.25	1	23.25	23.35	5	10,690	0.05%
2020/02/13	5	23.45	0	0.00	23.40	5	10,797	0.05%
2020/02/12	12	23.39	0	0.00	23.45	12	10,796	0.11%
2020/02/10	0	0.00	11	23.29	23.45	-11	10,871	-0.10%
2020/02/06	0	0.00	22	23.36	23.35	-22	10,952	-0.20%
2020/02/05	3	23.18	0	0.00	23.25	3	10,959	0.03%
2020/02/04	7	23.19	0	0.00	23.20	7	10,965	0.06%
2020/02/03	3	23.00	0	0.00	23.00	3	10,969	0.03%
2020/01/31	6	23.16	52	23.27	23.10	-46	10,846	-0.42%
2020/01/30	40	23.24	5.1	23.33	23.00	34.9	10,692	0.33%
2020/01/17	141	23.97	0	0.00	24.05	141	10,170	1.39%	大買/鉅額交易
2020/01/15	0	24.00	0	0.00	24.05	0	10,355	0.00%
2020/01/14	0	0.00	1.3	23.95	24.05	-1.3	10,383	-0.01%
2020/01/13	5	24.00	0.2	23.90	24.00	4.8	10,408	0.05%
2020/01/10	2	23.85	5	23.85	23.85	-3	10,386	-0.03%
2020/01/08	11	23.57	0	0.00	23.55	11	10,529	0.10%
2020/01/07	0	0.00	0.4	23.70	23.70	-0.4	10,506	0.00%
2020/01/06	11	23.86	3	23.83	23.80	8	10,546	0.08%
2020/01/03	0	0.00	27	24.10	24.10	-27	10,569	-0.26%
2020/01/02	0	0.00	1	24.00	24.00	-1	10,504	-0.01%
2019/12/31	0	0.00	5	24.02	23.90	-5	10,506	-0.05%
2019/12/30	3	23.95	15	23.99	24.00	-12	10,464	-0.11%
2019/12/27	0	0.00	4	23.90	23.95	-4	10,431	-0.04%
2019/12/26	1	23.80	3.1	23.85	23.90	-2.1	10,447	-0.02%
2019/12/25	0	0.00	2	23.85	23.80	-2	10,690	-0.02%
2019/12/24	1	23.85	2	23.85	23.85	-1	10,812	-0.01%
2019/12/23	0	0.00	2	23.90	23.90	-2	10,870	-0.02%
2019/12/20	0	0.00	8	23.71	23.65	-8	10,904	-0.07%
2019/12/18	0	0.00	3	23.77	23.90	-3	10,752	-0.03%
2019/12/17	0	0.00	6.5	23.67	23.80	-6.5	10,822	-0.06%
2019/12/16	0	0.00	1	23.65	23.50	-1	10,728	-0.01%
2019/12/13	0	0.00	2	23.68	23.70	-2	10,773	-0.02%
2019/12/12	1	23.55	9	23.56	23.45	-8	10,737	-0.07%
2019/12/11	2	23.48	2	23.50	23.50	0	10,665	0.00%
2019/12/10	0	0.00	2	23.40	23.45	-2	10,710	-0.02%
2019/12/06	6	23.34	2	23.40	23.40	4	10,905	0.04%
2019/12/05	1	23.45	1	23.40	23.45	0	10,886	0.00%
2019/12/04	1	23.45	1	23.60	23.60	0	10,920	0.00%
2019/12/03	0.9	23.45	2	23.55	23.55	-1.1	11,008	-0.01%
2019/12/02	0	0.00	0.1	23.40	23.40	-0.1	11,148	0.00%
2019/11/29	73	23.45	0	0.00	23.40	73	11,182	0.65%
2019/11/27	0.8	23.55	0	0.00	23.65	0.8	11,239	0.01%
2019/11/26	1	23.55	3.6	23.52	23.55	-2.6	11,346	-0.02%
2019/11/25	0	0.00	0.1	23.45	23.45	-0.1	10,939	0.00%
2019/11/22	0	0.00	1	23.30	23.45	-1	11,323	-0.01%
2019/11/21	12	23.22	10	23.40	23.40	2	11,514	0.02%
2019/11/20	244	23.34	10	23.50	23.50	234	11,524	2.03%	大買/鉅額交易
2019/11/19	1	23.40	0	0.00	23.50	1	11,642	0.01%
2019/11/18	2.3	23.28	0	0.00	23.45	2.3	11,723	0.02%
2019/11/15	1	23.35	0	0.00	23.20	1	11,831	0.01%
2019/11/14	9	23.26	2	23.30	23.20	7	11,932	0.06%
2019/11/13	15	23.44	1	23.45	23.35	14	12,086	0.12%
2019/11/12	0	0.00	5	23.74	23.80	-5	12,080	-0.04%
2019/11/11	0	0.00	2	23.65	23.80	-2	12,181	-0.02%
2019/11/08	0	0.00	14	23.80	23.80	-14	12,219	-0.11%
2019/11/07	0.2	23.65	4	23.69	23.75	-3.8	12,289	-0.03%
2019/11/06	1.1	23.70	22.2	23.69	23.65	-21.1	12,316	-0.17%
2019/11/05	17	23.69	84	23.71	23.80	-67	12,484	-0.54%
2019/11/01	0	0.00	3	23.53	23.55	-3	12,566	-0.02%
2019/10/30	0	0.00	8	23.50	23.50	-8	12,806	-0.06%
2019/10/28	74	23.37	1	23.35	23.35	73	12,809	0.57%
2019/10/25	0	0.00	2	23.35	23.45	-2	12,833	-0.02%
2019/10/24	0	0.00	17.7	23.41	23.50	-17.7	12,894	-0.14%
2019/10/23	0	0.00	1	23.35	23.40	-1	13,192	-0.01%
2019/10/22	1	23.25	2	23.25	23.40	-1	13,318	-0.01%
2019/10/21	2	23.20	0	0.00	23.30	2	13,338	0.01%
2019/10/18	0	0.00	2.1	23.20	23.25	-2.1	13,356	-0.02%
2019/10/17	0	0.00	75	23.16	23.25	-75	13,417	-0.56%
2019/10/16	0	0.00	41	23.10	23.20	-41	13,284	-0.31%
2019/10/15	1	23.05	1	23.10	23.20	0	13,239	0.00%
2019/10/14	57	23.10	4	23.10	23.15	53	13,301	0.40%
2019/10/08	11	23.00	0	0.00	23.05	11	13,235	0.08%
2019/10/07	0	0.00	1	22.85	22.95	-1	13,179	-0.01%
2019/10/04	1	22.85	0.8	23.00	22.85	0.2	13,171	0.00%
2019/10/03	7	22.86	0	0.00	22.85	7	13,123	0.05%
2019/10/02	31	23.00	0.3	23.05	22.95	30.7	12,990	0.24%
2019/10/01	12	22.95	0	23.05	23.05	12	12,942	0.09%
2019/09/27	11	23.05	0	0.00	23.00	11	12,707	0.09%
2019/09/26	1	23.10	2	23.13	23.10	-1	12,630	-0.01%
2019/09/25	5	23.05	1	23.10	23.10	4	12,697	0.03%
2019/09/24	0	0.00	1	23.15	23.20	-1	12,609	-0.01%
2019/09/23	1	23.20	0	0.00	23.15	1	12,599	0.01%
2019/09/19	17	23.14	0.7	23.25	23.20	16.3	12,561	0.13%
2019/09/18	5	23.25	4.4	23.30	23.20	0.6	12,587	0.00%
2019/09/17	0	0.00	1	23.35	23.20	-1	12,564	-0.01%
2019/09/12	2	23.53	1	23.60	23.50	1	12,835	0.01%
2019/09/11	0	0.00	2	23.48	23.50	-2	12,980	-0.02%
2019/09/10	5	23.34	1	23.30	23.35	4	12,971	0.03%
2019/09/09	0	0.00	1	23.25	23.20	-1	12,914	-0.01%
2019/09/05	4	23.13	0	0.00	23.15	4	13,021	0.03%
2019/09/04	3	23.00	0.8	23.15	23.00	2.2	12,955	0.02%
2019/09/03	11	23.01	0	0.00	23.00	11	12,843	0.09%
2019/09/02	1	23.15	0	0.00	23.20	1	12,828	0.01%
2019/08/30	5	23.10	12	23.01	23.15	-7	12,884	-0.05%
2019/08/29	4	22.89	0	0.00	22.95	4	12,872	0.03%
2019/08/28	6	22.84	0	0.00	23.10	6	12,854	0.05%
2019/08/27	8	22.91	0	0.00	22.85	8	12,773	0.06%
2019/08/26	1	22.95	0	0.00	22.95	1	12,402	0.01%
2019/08/23	13	23.00	0	0.00	23.15	13	12,373	0.11%
2019/08/22	87	23.00	0	0.00	23.15	87	12,445	0.70%
2019/08/21	7	23.06	8.2	23.05	23.05	-1.2	13,992	-0.01%
2019/08/20	2	23.05	0	0.00	23.05	2	13,989	0.01%
2019/08/19	22	23.10	1	23.10	23.05	21	13,908	0.15%
2019/08/16	1	23.00	96	23.06	23.10	-95	13,853	-0.69%
2019/08/15	0	0.00	30	23.05	23.05	-30	13,779	-0.22%
2019/08/14	5	23.24	0.1	23.30	23.20	4.9	13,920	0.04%
2019/08/13	1	23.30	0	0.00	23.25	1	13,911	0.01%
2019/08/12	12	23.34	0	0.00	23.30	12	14,019	0.09%
2019/08/08	1	23.45	1	23.50	23.40	0	14,175	0.00%
2019/08/07	14	23.38	0	0.00	23.30	14	14,400	0.10%
2019/08/06	1	23.55	0	0.00	23.50	1	14,661	0.01%
2019/08/05	14	23.50	0.1	23.65	23.50	13.9	14,687	0.09%
2019/08/02	16	23.59	0	0.00	23.65	16	14,594	0.11%
2019/08/01	6	23.85	0	0.00	23.80	6	14,550	0.04%
2019/07/31	6	24.05	0	0.00	24.00	6	14,448	0.04%
2019/07/30	1	24.10	0	0.00	24.10	1	14,440	0.01%
2019/07/26	0.1	24.20	1	24.15	24.20	-1	14,535	-0.01%
2019/07/25	6	24.21	578	24.00	24.10	-572	14,505	-3.94%	大賣/鉅額交易
2019/07/24	0	0.00	9.6	24.95	25.00	-9.6	14,326	-0.07%
2019/07/23	293.2	24.95	1	24.95	24.90	292.2	14,132	2.07%	大買/鉅額交易
2019/07/19	0	0.00	2	24.95	24.90	-2	13,965	-0.01%
2019/07/18	2	24.75	0	0.00	24.70	2	13,861	0.01%
2019/07/17	1	24.75	0	0.00	24.85	1	13,857	0.01%
2019/07/15	0	0.00	1	24.80	24.70	-1	13,655	-0.01%
2019/07/12	1	24.80	0	0.00	24.80	1	13,652	0.01%
2019/07/11	0	0.00	0.9	24.80	24.80	-0.9	13,683	-0.01%
2019/07/10	0	0.00	2	24.85	24.85	-2	13,770	-0.01%
2019/07/09	1	24.75	0	0.00	24.65	1	13,778	0.01%
2019/07/08	0	0.00	1	24.80	24.80	-1	13,757	-0.01%
2019/07/03	0	0.00	2	24.65	24.70	-2	13,966	-0.01%
2019/07/02	3	24.70	0	0.00	24.60	3	13,975	0.02%
2019/06/28	0	0.00	1	24.95	24.95	-1	13,995	-0.01%
2019/06/27	0	0.00	1	24.95	24.90	-1	14,032	-0.01%
2019/06/26	2	24.90	0	0.00	24.90	2	13,918	0.01%
2019/06/25	0	0.00	2	24.93	25.00	-2	13,937	-0.01%
2019/06/24	0	0.00	1.8	24.93	25.00	-1.8	13,859	-0.01%
2019/06/21	0	0.00	2	25.00	25.00	-2	13,775	-0.01%
2019/06/20	3	24.70	1	24.90	24.80	2	13,502	0.01%
2019/06/19	0	0.00	1	24.70	24.95	-1	13,299	-0.01%
2019/06/18	0	0.00	1	24.50	24.60	-1	13,071	-0.01%
2019/06/17	1	24.50	0	0.00	24.55	1	12,981	0.01%
2019/06/11	0	0.00	0.4	24.40	24.40	-0.4	13,005	0.00%
2019/06/10	5	24.45	10	24.42	24.50	-5	13,039	-0.04%
2019/06/06	0	0.00	2.1	24.33	24.35	-2.1	13,073	-0.02%
2019/06/05	3	24.20	2	24.28	24.20	1	13,065	0.01%
2019/06/04	1	24.10	0	0.00	24.20	1	13,046	0.01%
2019/06/03	3	24.05	0	0.00	24.15	3	13,164	0.02%
2019/05/30	1	24.05	0	0.00	24.10	1	13,450	0.01%
2019/05/29	6	24.15	0	0.00	24.10	6	13,529	0.04%
2019/05/28	2	24.30	3	24.50	24.30	-1	13,551	-0.01%
2019/05/27	1	24.20	3	24.25	24.30	-2	12,083	-0.02%
2019/05/22	1	24.45	0	0.00	24.45	1	12,132	0.01%
2019/05/21	2	24.40	0	0.00	24.65	2	12,129	0.02%
2019/05/17	1.4	24.14	0	0.00	24.00	1.4	11,873	0.01%
2019/05/16	7	24.07	0	0.00	24.00	7	11,768	0.06%
2019/05/15	4	24.08	0	0.00	24.00	4	11,656	0.03%
2019/05/14	6	24.18	0	0.00	24.10	6	11,518	0.05%
2019/05/13	13	24.50	0	0.00	24.45	13	11,229	0.12%
2019/05/10	0	0.00	1	24.55	24.55	-1	11,347	-0.01%
2019/05/09	3	24.77	0	0.00	24.70	3	11,508	0.03%
2019/05/08	1	24.95	1	25.00	25.05	0	11,412	0.00%
2019/05/07	0	0.00	3	25.10	25.10	-3	11,414	-0.03%
2019/05/06	6	24.83	1	24.95	25.00	5	11,607	0.04%
2019/04/30	142	24.98	0	0.00	24.95	142	11,626	1.22%	大買/鉅額交易
2019/04/29	0	0.00	1	25.05	25.10	-1	11,591	-0.01%
2019/04/26	3	25.00	0	0.00	25.10	3	11,687	0.03%
2019/04/25	2	25.00	0	0.00	25.00	2	11,761	0.02%
2019/04/23	2	25.08	0	0.00	25.15	2	12,062	0.02%
2019/04/22	70	25.10	0	0.00	25.10	70	12,158	0.58%
2019/04/19	0	0.00	2	25.10	25.20	-2	12,358	-0.02%
2019/04/17	0	0.00	3	25.25	25.25	-3	12,962	-0.02%
2019/04/16	0	0.00	6	25.15	25.20	-6	13,024	-0.05%
2019/04/15	0	0.00	2	25.15	25.05	-2	13,145	-0.02%
2019/04/12	0	0.00	0.4	25.05	25.20	-0.4	13,221	0.00%
2019/04/11	92	25.11	0	0.00	25.05	92	13,233	0.70%
2019/04/10	0	0.00	50.1	25.05	25.25	-50.1	13,263	-0.38%
2019/04/08	1	25.05	0	0.00	25.10	1	13,319	0.01%
2019/04/02	26	24.93	0	0.00	24.90	26	13,375	0.19%
2019/04/01	1	25.00	0	0.00	25.00	1	13,234	0.01%
2019/03/29	0	0.00	1	25.05	25.30	-1	13,053	-0.01%
2019/03/26	0	0.00	1.3	24.96	25.00	-1.3	13,204	-0.01%
2019/03/20	0	0.00	1	25.00	25.05	-1	13,529	-0.01%
2019/03/19	0	0.00	0.1	24.90	24.85	-0.1	13,675	0.00%
2019/03/18	1	24.95	0	0.00	25.05	1	13,701	0.01%
2019/03/15	2	24.85	2	24.95	25.05	0	13,706	0.00%
2019/03/13	56	24.92	0	0.00	25.00	56	13,605	0.41%
2019/03/12	0	0.00	1	25.10	25.10	-1	13,619	-0.01%
2019/03/11	5	24.75	0	0.00	24.70	5	13,845	0.04%
2019/03/08	27	24.75	0	0.00	24.75	27	13,833	0.20%
2019/03/07	2	24.90	0	0.00	24.95	2	14,144	0.01%
2019/03/06	22	25.14	0	0.00	25.15	22	14,054	0.16%
2019/03/05	20	25.25	2	25.35	25.40	18	14,086	0.13%
2019/03/04	0	0.00	3	25.47	25.35	-3	14,212	-0.02%
2019/02/26	0	0.00	25	25.38	25.50	-25	14,093	-0.18%
2019/02/22	0	25.15	0	0.00	25.25	0	13,888	0.00%
2019/02/20	0	0.00	1	25.20	25.20	-1	13,861	-0.01%
2019/02/19	20	25.00	0	0.00	25.00	20	13,870	0.14%
2019/02/18	1	25.10	0	0.00	25.15	1	13,953	0.01%
2019/02/14	2	25.23	0	0.00	25.20	2	14,201	0.01%
2019/02/12	0	0.00	2	25.35	25.45	-2	14,021	-0.01%
2019/02/11	0	0.00	14	25.50	25.25	-14	13,978	-0.10%
2019/01/30	0	0.00	3	25.43	25.45	-3	13,914	-0.02%
2019/01/28	0	0.00	0.9	25.20	25.35	-0.9	13,811	-0.01%
2019/01/25	0	0.00	11	25.35	25.35	-11	13,917	-0.08%
2019/01/24	1	25.00	0	0.00	25.10	1	13,742	0.01%
2019/01/23	1	25.00	0	0.00	25.05	1	13,915	0.01%
2019/01/21	0	0.00	21.5	25.04	25.05	-21.5	14,024	-0.15%
2019/01/18	0	0.00	1	25.00	25.00	-1	14,007	-0.01%
2019/01/17	4	24.80	0	0.00	25.00	4	14,079	0.03%
2019/01/15	1	24.95	0.8	24.90	25.00	0.2	14,467	0.00%
2019/01/14	20	24.75	3	24.82	24.90	17	14,258	0.12%
2019/01/11	0	0.00	66	24.98	24.90	-66	14,314	-0.46%
2019/01/09	0	0.00	35	24.89	24.95	-35	14,168	-0.25%
2019/01/08	0	0.00	1	24.50	24.50	-1	14,036	-0.01%
2019/01/07	2	24.40	22	24.31	24.45	-20	14,206	-0.14%
2019/01/04	2	24.18	0	0.00	24.20	2	14,380	0.01%
2019/01/03	0	0.00	4.1	24.00	24.15	-4.1	15,220	-0.03%
2018/12/28	0	0.00	8	23.95	24.25	-8	15,614	-0.05%
2018/12/27	0	23.95	0	0.00	23.95	0	15,728	0.00%
2018/12/25	7	23.76	2.4	23.82	23.80	4.6	15,970	0.03%
2018/12/22	0	0.00	1	24.15	24.05	-1	16,217	-0.01%
2018/12/19	0	0.00	1	24.30	24.30	-1	16,861	-0.01%
2018/12/18	10	24.05	0	0.00	24.05	10	16,938	0.06%
2018/12/14	1	23.95	0	0.00	24.15	1	17,267	0.01%
2018/12/13	0	0.00	1	24.35	24.30	-1	17,334	-0.01%
2018/12/12	0	0.00	1	24.25	24.35	-1	17,364	-0.01%
2018/12/10	1	23.80	0	0.00	23.80	1	17,241	0.01%
2018/12/07	1	23.90	0	0.00	23.90	1	17,418	0.01%
2018/12/05	1	24.25	0	24.25	24.25	1	17,589	0.01%
2018/12/04	0	0.00	1.5	24.32	24.45	-1.5	17,615	-0.01%
2018/12/03	3	24.20	0	0.00	24.25	3	17,446	0.02%
2018/11/30	3	24.00	2	24.15	24.00	1	17,538	0.01%
2018/11/27	2	23.60	0	0.00	23.65	2	17,067	0.01%
2018/11/23	0	0.00	2	23.95	23.85	-2	16,869	-0.01%
2018/11/22	2	24.03	0	0.00	24.05	2	16,945	0.01%
2018/11/20	20	24.35	1	24.50	24.25	19	17,085	0.11%
2018/11/19	0	0.00	30	24.57	24.50	-30	17,164	-0.17%
2018/11/16	0	0.00	47	24.34	24.45	-47	17,297	-0.27%
2018/11/15	31	23.97	0	0.00	24.10	31	17,675	0.18%
2018/11/13	10	24.20	0	0.00	24.25	10	17,761	0.06%
2018/11/09	20	24.35	0	0.00	24.25	20	17,871	0.11%
2018/11/08	0	0.00	6	24.64	24.70	-6	18,425	-0.03%
2018/11/07	0	0.00	2	24.40	24.50	-2	18,640	-0.01%
2018/11/06	0	0.00	22	24.20	24.35	-22	18,561	-0.12%
2018/11/02	22	23.85	0	0.00	24.15	22	18,420	0.12%
2018/10/30	1	24.10	2	24.10	24.15	-1	18,183	-0.01%
2018/10/26	2	23.80	0	0.00	23.65	2	18,157	0.01%
2018/10/25	1	23.50	36.3	23.51	23.75	-35.3	18,193	-0.19%
2018/10/24	7	23.68	0	0.00	23.70	7	18,250	0.04%
2018/10/19	5	24.17	3	24.40	24.30	2	19,115	0.01%
2018/10/18	0	0.00	1	24.40	24.25	-1	19,532	-0.01%
2018/10/16	0	0.00	2	24.35	24.45	-2	20,047	-0.01%
2018/10/12	3	24.17	10	24.50	24.50	-7	19,699	-0.04%
2018/10/11	28	24.56	7	24.00	24.20	21	19,466	0.11%
2018/10/09	3	25.43	13	25.47	25.35	-10	18,594	-0.05%
2018/10/08	1	25.25	32	25.33	25.25	-31	18,261	-0.17%
2018/10/05	21	25.10	4.7	25.10	25.10	16.3	18,143	0.09%
2018/10/03	2	25.50	0	0.00	25.45	2	17,849	0.01%
2018/10/02	0	0.00	2	25.25	25.20	-2	17,636	-0.01%
2018/10/01	0	0.00	30	25.53	25.50	-30	17,469	-0.17%
2018/09/28	1.1	25.40	21	25.45	25.50	-19.9	17,346	-0.11%
2018/09/27	0.1	25.30	1	25.35	25.45	-0.9	16,943	-0.01%
2018/09/26	0	0.00	8	25.45	25.45	-8	16,810	-0.05%
2018/09/25	0	0.00	5	25.30	25.35	-5	16,673	-0.03%
2018/09/21	0	0.00	7	25.24	25.25	-7	16,545	-0.04%
2018/09/20	2	25.00	0	0.00	25.00	2	16,361	0.01%
2018/09/19	1	25.00	6	25.00	25.10	-5	16,357	-0.03%
2018/09/18	0	0.00	3	25.00	25.00	-3	16,396	-0.02%
2018/09/17	1	24.35	5	24.50	24.50	-4	16,171	-0.02%
2018/09/14	0	0.00	20	24.55	24.45	-20	16,245	-0.12%
2018/09/13	1	24.40	0	0.00	24.45	1	16,259	0.01%
2018/09/12	21	24.30	0	0.00	24.30	21	16,122	0.13%
2018/09/11	5.2	24.40	0	0.00	24.55	5.2	16,089	0.03%
2018/09/10	5	24.55	1	24.60	24.60	4	16,129	0.02%
2018/09/07	0	0.00	0.2	24.70	24.70	-0.2	16,402	0.00%
2018/09/06	1	24.90	21	24.95	24.80	-20	16,464	-0.12%
2018/09/05	1	24.70	0	0.00	24.65	1	16,381	0.01%
2018/09/04	1	24.90	1	24.90	24.95	0	16,351	0.00%
2018/09/03	20	24.80	0	0.00	24.85	20	16,381	0.12%
2018/08/31	22	25.15	1.5	25.17	25.15	20.5	16,311	0.13%
2018/08/30	2	25.35	0	25.20	25.25	2	16,306	0.01%
2018/08/29	0.8	25.35	20	25.45	25.45	-19.3	16,325	-0.12%
2018/08/28	0	0.00	2	25.45	25.50	-2	16,458	-0.01%
2018/08/27	21	25.10	0.7	25.15	25.30	20.3	16,795	0.12%
2018/08/24	0	0.00	1	25.35	25.25	-1	17,001	-0.01%
2018/08/23	2	25.48	28	25.45	25.50	-26	17,559	-0.15%
2018/08/22	3	25.27	30	25.31	25.30	-27	17,578	-0.15%
2018/08/21	0	0.00	3	25.00	25.00	-3	17,100	-0.02%
2018/08/20	0	0.00	2	24.88	24.95	-2	16,914	-0.01%
2018/08/17	0	0.00	2.4	24.82	24.65	-2.4	16,776	-0.01%
2018/08/16	0	0.00	2	25.00	24.90	-2	16,711	-0.01%
2018/08/15	5	24.80	52.2	24.98	24.75	-47.2	16,584	-0.28%
2018/08/14	0	0.00	33.3	24.91	24.95	-33.3	16,044	-0.21%
2018/08/13	1	24.45	0	0.00	24.35	1	15,698	0.01%
2018/08/10	23	24.55	0	0.00	24.55	23	15,559	0.15%
2018/08/08	0	0.00	53	24.94	24.95	-53	15,462	-0.34%
2018/08/07	1	24.90	4	24.90	24.90	-3	15,356	-0.02%
2018/08/03	0	0.00	20	24.75	24.75	-20	15,211	-0.13%
2018/08/02	1	24.75	3	24.75	24.65	-2	15,227	-0.01%
2018/08/01	0	0.00	5	24.95	24.95	-5	15,059	-0.03%
2018/07/30	0	0.00	8.2	24.72	24.80	-8.2	14,675	-0.06%
2018/07/27	0	0.00	5	24.71	24.65	-5	14,454	-0.03%
2018/07/26	0	0.00	11	24.58	24.65	-11	14,269	-0.08%
2018/07/25	0	0.00	36	24.78	24.80	-36	13,646	-0.26%
2018/07/24	0	0.00	61	24.74	24.75	-61	13,215	-0.46%
2018/07/20	0	0.00	2	24.25	24.25	-2	12,691	-0.02%
2018/07/19	0	0.00	2	24.25	24.20	-2	12,702	-0.02%
2018/07/18	0	0.00	10.3	24.03	24.10	-10.3	12,705	-0.08%
2018/07/16	0	0.00	2	23.95	23.90	-2	12,680	-0.02%
2018/07/13	6	23.85	0	0.00	23.90	6	12,783	0.05%
2018/07/11	0	0.00	1	23.65	23.70	-1	12,832	-0.01%
2018/07/10	0	0.00	6	23.65	23.65	-6	12,831	-0.05%
2018/07/09	0	0.00	11	23.54	23.60	-11	12,876	-0.09%
2018/07/06	0	0.00	5.1	23.42	23.50	-5.1	12,956	-0.04%
2018/07/05	1	23.40	0	0.00	23.45	1	13,002	0.01%
2018/07/03	5	23.30	0	0.00	23.25	5	13,391	0.04%
2018/06/29	0	0.00	1.5	23.66	23.70	-1.5	13,367	-0.01%
2018/06/27	3	23.25	2	23.30	23.25	1	13,223	0.01%
2018/06/26	0	0.00	5	23.43	23.40	-5	13,269	-0.04%
2018/06/25	1	23.45	3	23.50	23.40	-2	13,264	-0.02%
2018/06/22	1	23.65	0	0.00	23.70	1	13,210	0.01%
2018/06/21	0	0.00	0.2	23.65	23.65	-0.2	13,257	0.00%
2018/06/20	0	0.00	19	23.69	23.80	-19	13,457	-0.14%
2018/06/19	10	23.47	0	0.00	23.40	10	13,396	0.07%
2018/06/14	5	23.70	2	23.75	23.70	3	12,912	0.02%
2018/06/13	0	0.00	2	24.10	24.05	-2	12,729	-0.02%
2018/06/12	1	24.00	14	24.11	24.15	-13	13,129	-0.10%
2018/06/11	0	0.00	2.3	24.17	24.10	-2.3	13,066	-0.02%
2018/06/07	0	0.00	10.4	24.34	24.40	-10.4	13,272	-0.08%
2018/06/06	20	24.20	3	24.20	24.25	17	13,178	0.13%
2018/06/05	0	0.00	14.5	24.19	24.30	-14.5	13,165	-0.11%
2018/06/04	0	24.10	9	24.01	24.20	-9	13,052	-0.07%
2018/06/01	0	0.00	35	23.70	23.75	-35	12,778	-0.27%
2018/05/31	0	0.00	42	23.36	23.60	-42	12,562	-0.33%
2018/05/30	3	23.25	0	23.40	23.20	3	12,337	0.02%
2018/05/24	2	23.25	0	0.00	23.25	2	12,910	0.02%
2018/05/23	21	23.35	10.6	23.35	23.20	10.4	13,186	0.08%
2018/05/22	21	23.35	2	23.35	23.30	19	13,363	0.14%
2018/05/18	11	23.35	0	0.00	23.40	11	13,892	0.08%
2018/05/17	1	23.40	2	23.40	23.35	-1	14,238	-0.01%
2018/05/15	2	23.35	0	0.00	23.35	2	14,759	0.01%
2018/05/14	0	0.00	2	23.55	23.50	-2	15,330	-0.01%
2018/05/11	0.1	23.50	0	0.00	23.55	0.1	15,526	0.00%
2018/05/10	0	0.00	1.3	23.45	23.45	-1.3	15,555	-0.01%
2018/05/09	1	23.40	41	23.39	23.45	-40	15,548	-0.26%
2018/05/08	0	0.00	2	23.30	23.40	-2	15,676	-0.01%
2018/05/07	4	23.25	0	0.00	23.25	4	15,800	0.03%
2018/05/03	1	23.35	1	23.30	23.25	0	15,970	0.00%
2018/05/02	0	0.00	6	23.88	23.65	-6	16,037	-0.04%
2018/04/27	1	23.25	0	0.00	23.40	1	15,873	0.01%
2018/04/25	0	0.00	5	23.35	23.40	-5	15,937	-0.03%
2018/04/23	0	0.00	1	23.40	23.60	-1	16,067	-0.01%
2018/04/20	1	23.55	0	0.00	23.65	1	16,060	0.01%
2018/04/19	0	0.00	1	23.60	23.70	-1	16,118	-0.01%
2018/04/17	10	23.32	0	0.00	23.30	10	16,402	0.06%
2018/04/13	4	23.50	0	0.00	23.45	4	16,896	0.02%
2018/04/12	2	23.50	0	0.00	23.60	2	17,352	0.01%
2018/04/11	0	0.00	0.1	23.70	23.60	-0.1	17,553	0.00%
2018/04/10	2	23.55	0	0.00	23.75	2	17,768	0.01%
2018/04/09	4	23.53	2	23.80	23.80	2	17,899	0.01%
2018/03/31	0	0.00	0.4	23.55	23.45	-0.4	17,721	0.00%
2018/03/29	21	23.22	0	0.00	23.20	21	17,851	0.12%
2018/03/28	3	23.50	0	0.00	23.40	3	17,584	0.02%
2018/03/27	2	23.55	0	0.00	23.55	2	17,637	0.01%
2018/03/26	2	23.33	0.9	23.50	23.45	1.1	17,596	0.01%
2018/03/23	19	23.58	3.6	23.52	23.50	15.4	17,539	0.09%
2018/03/22	2	23.83	2.2	23.80	23.85	-0.2	17,424	0.00%
2018/03/20	0.7	23.90	1	23.70	23.75	-0.3	17,601	0.00%
2018/03/16	1	23.70	0.1	23.85	23.70	0.9	17,796	0.00%
2018/03/14	1	23.80	11	23.85	23.85	-10	17,442	-0.06%
2018/03/13	2	23.68	0	0.00	23.85	2	17,434	0.01%
2018/03/12	1	23.65	0	0.00	23.70	1	17,215	0.01%
2018/03/09	0	0.00	0	23.65	23.60	0	17,252	0.00%
2018/03/07	14	23.62	0	0.00	23.50	14	17,120	0.08%
2018/03/06	0	0.00	1	23.80	23.70	-1	16,947	-0.01%
2018/03/05	39	23.66	0	0.00	23.60	39	17,210	0.23%
2018/03/02	8	23.96	1	24.05	23.95	7	16,891	0.04%
2018/03/01	0	0.00	12	24.30	24.40	-12	16,605	-0.07%
2018/02/26	21	24.40	1	24.40	24.20	20	16,060	0.12%
2018/02/22	5	24.12	0	0.00	24.30	5	15,768	0.03%
2018/02/21	0	0.00	21	24.00	24.50	-21	15,556	-0.13%
2018/02/12	2	23.68	0	0.00	23.65	2	15,225	0.01%
2018/02/09	3	23.60	0	0.00	23.75	3	15,056	0.02%
2018/02/08	23	23.67	0	0.00	23.75	23	14,842	0.15%
2018/02/07	13	23.83	2	23.95	23.60	11	14,770	0.07%
2018/02/06	12	23.75	3	23.70	23.60	9	14,412	0.06%
2018/02/05	7	24.50	1.2	24.52	24.50	5.8	13,818	0.04%
2018/02/02	5	24.80	0	0.00	24.80	5	13,589	0.04%
2018/02/01	1	24.90	1	24.90	24.85	0	13,554	0.00%
2018/01/31	2	24.88	1	25.05	24.90	1	13,507	0.01%
2018/01/30	2.2	24.99	0	0.00	24.90	2.2	13,336	0.02%
2018/01/29	0.3	25.00	5.1	25.00	25.15	-4.8	13,171	-0.04%
2018/01/26	10	24.90	0	0.00	25.10	10	13,022	0.08%
2018/01/25	0.4	24.95	1	25.05	25.10	-0.6	12,946	0.00%
2018/01/24	1	24.85	1.1	24.99	25.00	-0.1	12,803	0.00%
2018/01/22	1	25.00	0	0.00	25.05	1	12,770	0.01%
2018/01/19	21	25.05	1.2	25.08	25.10	19.8	12,628	0.16%
2018/01/18	0	0.00	2	25.20	25.15	-2	12,544	-0.02%
2018/01/16	0	0.00	2	25.10	25.20	-2	12,241	-0.02%
2018/01/15	0	0.00	1	25.10	25.10	-1	12,149	-0.01%
2018/01/12	0	0.00	5.6	25.34	25.35	-5.6	12,011	-0.05%
2018/01/11	10	25.30	0	0.00	25.30	10	11,740	0.09%
2018/01/10	1	25.30	22	25.35	25.30	-21	11,594	-0.18%
2018/01/09	1	25.10	16	25.15	25.25	-15	11,310	-0.13%
2018/01/08	1	25.25	0.6	25.15	25.25	0.4	11,124	0.00%
2018/01/04	0	0.00	2	24.95	24.80	-2	10,430	-0.02%
2018/01/03	0	0.00	13	24.74	24.90	-13	10,285	-0.13%
2018/01/02	2	24.65	0	0.00	24.70	2	9,954	0.02%