中鋼 (2002)-玉山-左營券商分點個股進出

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
24.95
漲跌
--
漲幅
0.00%
成交量
22,495張
產業
上市鋼鐵類股
3547人加入追蹤

立即追蹤
本地時間:14:30

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

中鋼 (2002)籌碼相關－玉山-左營券商分點個股進出

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

玉山-左營券商分點個股進出
玉山-左營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
2024/05/03	8	25.06	18	25.11	24.95	-10	22,734	-0.04%
2024/05/02	12	24.85	31.4	24.95	24.95	-19.4	22,550	-0.09%
2024/04/30	13.3	24.91	2	25.08	24.85	11.3	22,573	0.05%
2024/04/29	3.9	24.93	59.3	24.93	25.00	-55.4	22,531	-0.25%
2024/04/26	6.3	24.64	50.3	24.65	24.55	-44	22,361	-0.20%
2024/04/25	12	24.50	2	24.48	24.55	10	22,522	0.04%
2024/04/24	16	24.80	1	24.80	24.75	15	22,584	0.07%
2024/04/23	72	24.81	61	24.92	24.85	11	22,958	0.05%
2024/04/22	163.2	24.69	132.3	24.80	24.70	30.9	23,079	0.13%	大買/大賣/
2024/04/19	49.3	24.41	7	24.61	24.45	42.3	22,843	0.19%
2024/04/18	30.1	24.78	35	24.87	24.80	-4.9	22,443	-0.02%
2024/04/17	22.1	24.40	4	24.35	24.45	18.1	22,124	0.08%
2024/04/16	25.9	24.28	31.1	24.39	24.25	-5.2	21,924	-0.02%
2024/04/15	15.8	24.65	5	24.71	24.55	10.8	21,955	0.05%
2024/04/12	30	24.90	5.5	24.90	24.85	24.5	21,603	0.11%
2024/04/11	18.4	25.44	17.2	25.34	25.30	1.2	21,411	0.01%
2024/04/10	178.4	25.92	21	25.80	25.60	157.4	21,174	0.74%	大買/鉅額交易
2024/04/09	121.2	25.86	150.1	25.92	26.05	-28.9	20,756	-0.14%	大買/大賣/
2024/04/08	22.6	24.83	118.8	24.83	25.00	-96.1	19,149	-0.50%	大賣/
2024/04/03	55.3	24.58	27	24.56	24.65	28.3	18,646	0.15%
2024/04/02	7.3	24.10	38	24.19	24.30	-30.8	18,076	-0.17%
2024/04/01	3	23.92	16	23.98	24.00	-13	18,022	-0.07%
2024/03/29	14	23.91	10	23.91	23.90	4	18,075	0.02%
2024/03/28	31.8	23.86	5	23.89	23.80	26.8	18,183	0.15%
2024/03/27	9	23.91	3	24.05	23.90	6	18,448	0.03%
2024/03/26	12.1	23.88	15	23.90	24.00	-2.9	18,659	-0.02%
2024/03/25	29.2	23.80	6.6	23.84	23.85	22.6	19,003	0.12%
2024/03/22	9.5	23.86	6.5	23.92	23.95	3	19,488	0.02%
2024/03/21	58.7	23.65	37.4	23.77	23.85	21.3	20,422	0.10%
2024/03/20	40.2	23.57	12	23.58	23.50	28.2	21,978	0.13%
2024/03/19	25.2	23.62	15	23.68	23.65	10.2	22,295	0.05%
2024/03/18	50.3	23.67	20.1	23.60	23.70	30.2	22,698	0.13%
2024/03/15	29.1	23.90	5.6	23.96	23.85	23.5	22,887	0.10%
2024/03/14	14.8	23.97	4.3	23.99	24.05	10.4	23,135	0.05%
2024/03/13	62.7	23.87	61	23.94	23.95	1.6	23,130	0.01%
2024/03/12	2.8	24.12	2.1	24.13	24.15	0.7	22,921	0.00%
2024/03/11	23.8	24.03	7	24.04	24.05	16.8	23,083	0.07%
2024/03/08	31.3	23.94	14	23.97	24.10	17.3	23,355	0.07%
2024/03/07	61.7	23.94	21	23.91	23.95	40.6	23,599	0.17%
2024/03/06	33.1	24.10	11	24.06	24.05	22.1	24,137	0.09%
2024/03/05	50.8	24.10	6.1	24.15	24.05	44.7	25,743	0.17%
2024/03/04	109.7	24.15	28.4	24.14	24.20	81.3	26,527	0.31%	大買/
2024/03/01	36.7	24.40	6	24.35	24.45	30.7	27,266	0.11%
2024/02/29	37.2	24.59	2	24.55	24.60	35.2	27,983	0.13%
2024/02/27	34.3	24.69	1	24.65	24.65	33.3	28,695	0.12%
2024/02/26	15	24.90	0.1	25.00	24.90	14.9	29,191	0.05%
2024/02/23	24	25.06	2	25.05	25.00	22	29,768	0.07%
2024/02/22	16.2	25.16	0	0.00	25.15	16.2	30,494	0.05%
2024/02/21	7	25.16	8.7	25.20	25.25	-1.7	30,630	-0.01%
2024/02/20	4.3	25.30	0	0.00	25.30	4.3	30,797	0.01%
2024/02/19	7.6	25.20	2.5	25.29	25.40	5.1	31,056	0.02%
2024/02/16	23.1	24.82	1	24.85	24.90	22.1	31,421	0.07%
2024/02/15	18.5	24.65	1	24.65	24.60	17.5	31,562	0.06%
2024/02/05	29.2	24.90	26.2	24.91	24.85	3	31,422	0.01%
2024/02/02	9.1	25.11	2	25.13	25.15	7.1	31,452	0.02%
2024/02/01	9	25.19	1	25.15	25.25	8	31,600	0.03%
2024/01/31	13.6	24.93	1	25.05	25.15	12.6	31,838	0.04%
2024/01/30	10.4	25.19	2.5	25.48	25.05	7.9	31,894	0.02%
2024/01/29	8	25.41	26	25.48	25.45	-18	32,286	-0.06%
2024/01/26	10	25.15	1	25.30	25.25	9	32,375	0.03%
2024/01/25	8.2	25.04	0	0.00	25.10	8.2	32,373	0.03%
2024/01/24	6	25.07	7	25.11	25.15	-1	32,398	0.00%
2024/01/23	16.1	24.76	0	0.00	24.80	16.1	32,402	0.05%
2024/01/22	41.3	24.75	3.1	24.76	24.75	38.1	32,302	0.12%
2024/01/19	52.6	24.67	4	24.66	24.65	48.6	32,342	0.15%
2024/01/18	24.2	24.83	7	24.85	24.80	17.2	32,343	0.05%
2024/01/17	51.9	24.99	12	25.00	24.80	39.9	32,692	0.12%
2024/01/16	50.8	25.37	0	0.00	25.20	50.8	32,521	0.16%
2024/01/15	3.4	25.91	8	25.92	25.80	-4.6	32,397	-0.01%
2024/01/12	6	25.80	0	0.00	25.80	6	32,977	0.02%
2024/01/11	30	25.83	2.2	25.90	25.80	27.8	33,234	0.08%
2024/01/10	8.1	25.81	31	25.80	25.85	-22.9	34,221	-0.07%
2024/01/09	30.6	26.07	0	0.00	26.00	30.6	34,423	0.09%
2024/01/08	31.5	26.59	29	26.51	26.50	2.5	34,277	0.01%
2024/01/05	4	26.66	2.1	26.65	26.70	2	34,359	0.01%
2024/01/04	1.1	26.60	23	26.63	26.70	-21.9	34,474	-0.06%
2024/01/03	10.5	26.66	7	26.64	26.70	3.5	34,778	0.01%
2024/01/02	1	26.80	15	26.90	27.00	-14	34,674	-0.04%
2023/12/29	3	26.88	5.2	26.94	27.00	-2.2	34,911	-0.01%
2023/12/28	22.1	26.86	22	26.95	27.00	0.1	35,276	0.00%
2023/12/27	11.5	26.80	23.8	26.88	26.90	-12.3	35,434	-0.03%
2023/12/26	11	26.80	33.3	26.86	26.90	-22.3	35,611	-0.06%
2023/12/25	16.7	26.81	22	26.80	26.85	-5.3	36,045	-0.01%
2023/12/22	7	26.56	5.2	26.65	26.75	1.8	36,644	0.00%
2023/12/21	9	26.56	6	26.56	26.60	3	36,500	0.01%
2023/12/20	24.5	26.57	4.4	26.60	26.55	20.1	36,266	0.06%
2023/12/19	20.1	26.47	23.1	26.39	26.65	-3	35,930	-0.01%
2023/12/18	67.6	26.72	86	26.63	26.65	-18.4	35,758	-0.05%
2023/12/15	23.7	26.20	125.5	26.20	26.45	-101.8	34,745	-0.29%	大賣/鉅額交易
2023/12/14	6.2	25.28	11	25.36	25.40	-4.8	33,085	-0.01%
2023/12/13	38.7	25.19	4	25.10	25.15	34.7	32,610	0.11%
2023/12/12	31.3	25.42	1	25.60	25.45	30.3	32,687	0.09%
2023/12/11	22.1	25.69	0.1	25.90	25.70	22.1	32,312	0.07%
2023/12/08	6.1	25.98	12	26.00	26.10	-5.9	31,727	-0.02%
2023/12/07	4.4	26.10	23	26.15	26.05	-18.7	31,646	-0.06%
2023/12/06	5	26.19	8	26.17	26.25	-3	31,648	-0.01%
2023/12/05	3.1	26.00	5.4	25.96	26.10	-2.4	31,527	-0.01%
2023/12/04	18	25.93	9.1	25.88	26.05	8.9	31,330	0.03%
2023/12/01	35.3	25.82	3	25.88	26.00	32.3	30,872	0.10%
2023/11/30	213.1	25.90	188	26.19	26.20	25.1	30,075	0.08%	大買/大賣/
2023/11/29	4.2	25.90	15	26.08	26.20	-10.8	28,343	-0.04%
2023/11/28	9.2	26.06	21	26.08	26.10	-11.8	27,448	-0.04%
2023/11/27	8.3	25.75	8.2	26.11	26.15	0.1	26,911	0.00%
2023/11/24	20.1	25.41	13	25.84	25.90	7.1	26,050	0.03%
2023/11/22	31	25.50	12	25.50	25.80	19	24,680	0.08%
2023/11/21	29.9	25.55	33.2	25.53	25.70	-3.3	24,330	-0.01%
2023/11/20	3.4	25.26	6	25.26	25.30	-2.6	23,784	-0.01%
2023/11/17	25	25.14	5	25.12	25.20	20	23,897	0.08%
2023/11/16	5	25.15	12	25.21	25.20	-7	23,902	-0.03%
2023/11/15	7.7	24.77	37	24.86	24.95	-29.3	23,694	-0.12%
2023/11/14	9	24.35	6	24.47	24.55	3	23,488	0.01%
2023/11/13	13.2	24.51	1	24.80	24.50	12.2	23,736	0.05%
2023/11/10	13.4	24.51	2	24.65	24.65	11.4	23,935	0.05%
2023/11/09	13.5	24.40	2	24.30	24.55	11.5	23,952	0.05%
2023/11/08	21.3	24.52	5	24.54	24.60	16.3	24,099	0.07%
2023/11/07	15.1	24.56	0	0.00	24.80	15.1	24,043	0.06%
2023/11/06	149.2	25.08	39.2	25.15	25.00	110	24,007	0.46%	大買/鉅額交易
2023/11/03	16.7	24.54	11.6	24.55	24.55	5.1	23,732	0.02%
2023/11/02	2	24.33	8	24.31	24.25	-6	23,784	-0.03%
2023/11/01	11.1	24.16	0	0.00	24.05	11.1	23,862	0.05%
2023/10/31	5	24.09	2	24.13	24.15	3	23,946	0.01%
2023/10/30	11.2	24.15	3	24.12	24.10	8.2	24,425	0.03%
2023/10/27	28	24.08	2	24.10	24.00	26	24,546	0.11%
2023/10/26	12.3	24.14	1	24.25	24.05	11.3	24,855	0.05%
2023/10/25	13.6	24.16	34	24.12	24.40	-20.4	24,877	-0.08%
2023/10/24	38.6	23.58	9	23.60	23.60	29.6	24,831	0.12%
2023/10/23	29.2	23.83	13	23.82	23.80	16.2	24,893	0.06%
2023/10/20	50.5	24.00	11	23.97	23.90	39.5	24,917	0.16%
2023/10/19	38.4	24.38	1	24.50	24.50	37.4	24,651	0.15%
2023/10/18	42.4	24.33	1	24.50	24.85	41.4	24,631	0.17%
2023/10/17	47.4	24.45	5	24.65	24.75	42.4	23,878	0.18%
2023/10/16	55.2	24.56	3	24.60	24.75	52.2	23,809	0.22%
2023/10/13	18.3	24.75	1	24.85	24.85	17.3	23,802	0.07%
2023/10/12	16	24.63	8	24.78	24.85	8	23,787	0.03%
2023/10/11	19.1	24.47	0	0.00	24.60	19.1	23,649	0.08%
2023/10/06	9.1	24.55	5	24.64	24.65	4.1	23,291	0.02%
2023/10/05	26	24.44	9.2	24.50	24.55	16.8	23,213	0.07%
2023/10/04	65.4	24.27	5	24.31	24.25	60.4	22,864	0.26%
2023/10/03	37	24.94	21	24.94	24.85	16	22,390	0.07%
2023/10/02	29.2	25.06	5	25.00	25.25	24.2	22,231	0.11%
2023/09/28	74.6	25.07	33	25.10	25.25	41.6	22,362	0.19%
2023/09/27	77.4	25.49	34	25.40	25.45	43.4	21,904	0.20%
2023/09/26	14.8	26.04	0	0.00	26.05	14.8	21,314	0.07%
2023/09/25	42.5	26.18	2	26.20	26.20	40.5	21,227	0.19%
2023/09/22	15.2	26.17	1.9	26.22	26.20	13.3	21,466	0.06%
2023/09/21	56.4	26.18	8	26.19	26.15	48.4	21,461	0.23%
2023/09/20	13.5	26.54	1.2	26.56	26.50	12.3	21,129	0.06%
2023/09/19	3.1	26.52	10	26.60	26.50	-6.9	21,163	-0.03%
2023/09/18	13.3	26.76	3	26.80	26.75	10.3	21,342	0.05%
2023/09/15	18.5	26.63	2	26.68	26.60	16.5	21,363	0.08%
2023/09/14	5.2	26.57	5	26.54	26.60	0.2	20,796	0.00%
2023/09/13	16.8	26.37	0	0.00	26.35	16.8	20,744	0.08%
2023/09/12	16.6	26.33	3	26.35	26.30	13.6	20,930	0.07%
2023/09/11	42.1	26.25	4	26.30	26.25	38.1	20,867	0.18%
2023/09/08	22.3	26.37	0.5	26.55	26.35	21.9	20,807	0.11%
2023/09/07	12	26.51	0	0.00	26.50	12	20,793	0.06%
2023/09/06	6.2	26.91	0	0.00	26.80	6.2	20,656	0.03%
2023/09/05	4.1	26.99	14	27.08	27.10	-10	20,611	-0.05%
2023/09/04	14.2	26.89	22	27.01	27.05	-7.8	20,597	-0.04%
2023/09/01	13.1	26.62	20.8	26.61	26.70	-7.7	20,572	-0.04%
2023/08/31	67	26.56	19	26.59	26.50	48	20,563	0.23%
2023/08/30	25.1	26.49	5	26.51	26.55	20.1	20,161	0.10%
2023/08/29	78.6	26.25	28	26.30	26.40	50.6	20,104	0.25%
2023/08/28	31.2	26.46	1	26.50	26.50	30.2	19,863	0.15%
2023/08/25	111.4	26.33	63	26.33	26.30	48.4	20,604	0.24%	大買/
2023/08/24	51.1	26.55	20	26.55	26.50	31.1	20,759	0.15%
2023/08/23	47.4	26.62	30	26.63	26.60	17.4	20,872	0.08%
2023/08/22	46.1	26.88	12	26.70	26.70	34.1	20,883	0.16%
2023/08/21	18.2	27.16	17	27.21	27.10	1.2	20,951	0.01%
2023/08/18	13.2	27.17	70	27.08	27.20	-56.8	21,018	-0.27%
2023/08/17	124.2	26.51	1	26.65	26.60	123.2	20,864	0.59%	大買/鉅額交易
2023/08/16	50.8	26.87	14	26.88	26.85	36.8	20,669	0.18%
2023/08/15	41.3	27.19	50.1	27.50	27.10	-8.8	20,450	-0.04%
2023/08/14	57.3	27.32	1.8	27.29	27.20	55.5	20,375	0.27%
2023/08/11	41	27.77	6	27.70	27.65	35	20,288	0.17%
2023/08/10	30.5	27.87	0	0.00	27.90	30.5	20,157	0.15%
2023/08/09	39.4	27.99	0	0.00	28.15	39.4	19,964	0.20%
2023/08/08	4	28.26	2	28.25	28.25	2	19,821	0.01%
2023/08/07	12.8	28.31	11	28.50	28.50	1.8	19,652	0.01%
2023/08/04	5.2	28.18	30	28.18	28.30	-24.8	19,542	-0.13%
2023/08/02	79.4	27.95	0	28.15	28.00	79.4	19,568	0.41%
2023/08/01	48.2	28.06	3	28.15	28.15	45.2	19,103	0.24%
2023/07/31	88.9	28.00	0	0.00	27.95	88.9	19,064	0.47%
2023/07/28	36.5	28.23	1	28.20	28.20	35.5	18,801	0.19%
2023/07/27	53.4	28.41	5.5	28.40	28.45	48	18,612	0.26%
2023/07/26	58.3	28.28	6	28.48	28.55	52.3	18,339	0.29%
2023/07/25	14.7	29.39	16	29.42	29.35	-1.3	18,191	-0.01%
2023/07/24	28	29.30	10	29.31	29.40	18	18,423	0.10%
2023/07/21	30	29.24	10	29.25	29.25	20	18,479	0.11%
2023/07/20	2.2	29.35	49	29.41	29.45	-46.8	18,429	-0.25%
2023/07/19	5	29.14	5	29.21	29.30	0	18,152	0.00%
2023/07/18	11.7	29.16	17	29.24	29.20	-5.3	18,075	-0.03%
2023/07/17	55.2	29.19	12.1	29.29	29.30	43.2	17,943	0.24%
2023/07/14	15.1	29.19	0	0.00	29.15	15.1	18,019	0.08%
2023/07/13	55.1	29.05	2	29.12	29.05	53.1	17,990	0.29%
2023/07/12	6.1	28.85	0	0.00	28.85	6.1	18,231	0.03%
2023/07/11	2	28.88	0	0.00	28.85	2	18,450	0.01%
2023/07/10	6.1	28.79	0	0.00	28.70	6.1	18,897	0.03%
2023/07/07	7.1	28.63	0	0.00	28.65	7.1	19,088	0.04%
2023/07/06	52.6	29.04	1.2	29.20	28.95	51.4	19,032	0.27%
2023/07/05	9	29.55	1	29.55	29.50	8	18,642	0.04%
2023/07/04	7.7	29.59	1	29.60	29.55	6.7	18,571	0.04%
2023/07/03	0.1	29.60	243	29.89	29.80	-242.9	18,535	-1.31%	大賣/鉅額交易
2023/06/30	111	29.45	0	0.00	29.40	111	18,572	0.60%	大買/鉅額交易
2023/06/29	7	29.64	0	0.00	29.65	7	18,275	0.04%
2023/06/28	2.6	29.70	5.8	29.74	29.70	-3.2	18,157	-0.02%
2023/06/27	0	0.00	6	29.73	29.75	-6	18,219	-0.03%
2023/06/26	15.1	29.57	15.2	29.72	29.60	0	18,273	0.00%
2023/06/21	64	29.65	2.3	29.70	29.65	61.7	18,157	0.34%
2023/06/20	16.2	29.75	4	29.81	29.75	12.2	18,113	0.07%
2023/06/19	2	29.65	28	29.80	29.85	-26	18,084	-0.14%
2023/06/16	5	29.68	3.5	29.74	29.75	1.5	18,049	0.01%
2023/06/15	89	29.65	3.5	29.67	29.65	85.5	17,898	0.48%
2023/06/14	67	29.69	14.5	29.68	29.65	52.5	18,448	0.28%
2023/06/13	36.2	29.65	7.3	29.64	29.60	29	18,504	0.16%
2023/06/12	6.4	29.68	1	29.75	29.65	5.4	18,590	0.03%
2023/06/09	1	29.75	0	0.00	29.75	1	18,691	0.01%
2023/06/08	0.5	29.80	5.1	29.79	29.75	-4.5	18,830	-0.02%
2023/06/07	1.9	29.89	3	29.92	29.90	-1.2	18,996	-0.01%
2023/06/06	8.5	29.87	17	29.89	29.90	-8.6	19,059	-0.04%
2023/06/05	4.8	29.61	10.2	29.70	29.60	-5.4	19,128	-0.03%
2023/06/02	8.5	29.34	5.5	29.41	29.40	3	19,154	0.02%
2023/06/01	10.8	29.20	0	0.00	29.10	10.8	19,112	0.06%
2023/05/31	8	29.20	19.1	29.26	29.00	-11	19,040	-0.06%
2023/05/30	23.1	29.04	1	29.05	29.00	22.1	18,395	0.12%
2023/05/29	7.2	29.09	1	29.25	29.05	6.2	18,552	0.03%
2023/05/26	19	29.27	3	29.37	29.20	16	18,590	0.09%
2023/05/25	4.1	29.54	0	0.00	29.40	4.1	18,417	0.02%
2023/05/24	1	29.80	0.5	29.90	29.95	0.5	18,202	0.00%
2023/05/23	3.1	29.95	3.2	29.94	29.90	-0.1	18,389	0.00%
2023/05/22	4.3	29.98	24	29.91	30.00	-19.7	18,345	-0.11%
2023/05/19	8	29.56	12	29.70	29.60	-4	18,103	-0.02%
2023/05/18	0	0.00	18	29.70	29.70	-18	18,078	-0.10%
2023/05/17	1	29.65	18.1	29.52	29.60	-17.1	18,061	-0.09%
2023/05/16	3	29.15	0	0.00	29.20	3	17,856	0.02%
2023/05/15	0.1	29.05	2	29.05	29.15	-1.9	17,817	-0.01%
2023/05/12	4	29.15	0	0.00	29.00	4	17,776	0.02%
2023/05/11	4	29.15	0	0.00	29.15	4	17,699	0.02%
2023/05/10	9.1	29.26	1	29.25	29.35	8.1	17,751	0.05%
2023/05/09	7.4	29.11	0.2	29.25	29.35	7.3	17,807	0.04%
2023/05/08	27	29.29	2	29.23	29.30	25	17,776	0.14%
2023/05/05	20.8	29.00	10.2	29.10	29.10	10.6	17,797	0.06%
2023/05/04	15	29.02	3	29.05	29.10	12	17,883	0.07%
2023/05/03	16.2	29.13	28	29.15	29.15	-11.8	17,938	-0.07%
2023/05/02	3.3	29.19	11.3	29.25	29.30	-8	18,221	-0.04%
2023/04/28	29.9	29.04	12	29.10	29.10	17.9	18,833	0.09%
2023/04/27	64.5	28.91	52.5	28.93	28.90	12	18,787	0.06%
2023/04/26	58.3	29.27	29	29.27	29.30	29.3	18,472	0.16%
2023/04/25	19.4	29.88	2	30.10	29.75	17.4	18,392	0.09%
2023/04/24	17	30.04	2.2	30.06	30.05	14.8	18,492	0.08%
2023/04/21	17.2	30.27	6	30.32	30.15	11.2	18,533	0.06%
2023/04/20	33.4	30.36	11	30.30	30.45	22.4	18,599	0.12%
2023/04/19	13.1	30.46	8	30.51	30.45	5.1	19,090	0.03%
2023/04/18	9	30.66	9	30.69	30.70	0	18,913	0.00%
2023/04/17	35.2	30.80	3.5	30.72	30.75	31.7	18,886	0.17%
2023/04/14	13.1	31.06	2	31.05	31.10	11.1	18,795	0.06%
2023/04/13	14	31.37	20	31.40	31.45	-6	18,821	-0.03%
2023/04/12	3	31.03	3	31.02	31.10	0	18,533	0.00%
2023/04/11	11	30.82	1	30.80	30.90	10	18,691	0.05%
2023/04/10	15.1	30.90	2	31.05	30.90	13.1	18,960	0.07%
2023/04/07	2.1	30.83	5	30.85	30.80	-2.9	19,061	-0.02%
2023/04/06	11.7	30.82	4.1	30.80	30.80	7.7	19,260	0.04%
2023/03/31	1.6	30.98	5	31.20	30.90	-3.4	19,621	-0.02%
2023/03/30	1	30.90	0	0.00	31.00	1	21,941	0.00%
2023/03/29	0	0.00	5	30.94	31.00	-5	24,190	-0.02%
2023/03/28	10	30.80	3	30.87	30.85	7	25,765	0.03%
2023/03/27	13	30.85	2	30.85	30.90	11	27,362	0.04%
2023/03/24	2	31.08	0	0.00	31.10	2	28,898	0.01%
2023/03/23	0	0.00	0.5	31.23	31.25	-0.5	29,352	0.00%
2023/03/22	21.2	31.08	18	31.20	31.20	3.2	29,610	0.01%
2023/03/21	4.1	31.11	1	31.20	31.20	3.1	30,163	0.01%
2023/03/20	4.4	31.20	0	0.00	31.20	4.4	30,288	0.01%
2023/03/17	11.1	30.92	22	31.35	31.45	-10.9	30,414	-0.04%
2023/03/16	0	0.00	2	30.60	30.60	-2	30,063	-0.01%
2023/03/15	24	30.80	4	30.79	30.70	20	30,163	0.07%
2023/03/14	4.1	30.81	1	30.90	30.70	3.1	30,388	0.01%
2023/03/13	2	31.13	12	31.03	31.00	-10	30,657	-0.03%
2023/03/10	13.3	30.59	2.2	30.61	30.60	11.1	30,725	0.04%
2023/03/09	14.7	30.88	8	30.96	30.75	6.7	30,970	0.02%
2023/03/08	6.3	31.02	8.2	31.10	31.20	-1.9	31,556	-0.01%
2023/03/07	5	31.03	6.3	31.09	31.10	-1.3	31,827	0.00%
2023/03/06	4.4	30.84	4	30.80	30.80	0.4	32,278	0.00%
2023/03/03	8.1	30.65	0	0.00	30.70	8.1	32,666	0.02%
2023/03/02	21.1	30.46	17	30.50	30.65	4.1	33,313	0.01%
2023/03/01	58.2	30.47	5.2	30.40	30.30	53	33,269	0.16%
2023/02/24	8.1	31.52	3.3	31.68	31.40	4.8	32,884	0.01%
2023/02/23	2	31.95	1	31.85	31.80	1	32,816	0.00%
2023/02/22	9	31.83	2	31.80	31.95	7	32,943	0.02%
2023/02/21	10	32.04	11.4	32.06	32.10	-1.4	33,101	0.00%
2023/02/20	0.2	31.75	108.9	31.99	32.00	-108.7	33,056	-0.33%	大賣/鉅額交易
2023/02/17	1.1	31.51	1	31.70	31.70	0.1	33,345	0.00%
2023/02/16	2	31.55	5	31.58	31.60	-3	34,103	-0.01%
2023/02/15	5	31.38	7	31.57	31.35	-2	34,376	-0.01%
2023/02/14	6	31.45	6	31.48	31.45	0	34,309	0.00%
2023/02/13	3.5	31.18	8	31.49	31.45	-4.5	34,452	-0.01%
2023/02/10	2.4	31.15	1	31.20	31.25	1.4	34,587	0.00%
2023/02/09	16.1	31.32	9.1	31.32	31.30	7	34,750	0.02%
2023/02/08	19	31.47	6	31.44	31.45	13	34,940	0.04%
2023/02/07	3.6	31.25	6	31.33	31.45	-2.4	34,964	-0.01%
2023/02/06	7.2	31.16	3	31.27	31.05	4.2	34,949	0.01%
2023/02/03	27.1	31.44	10	31.39	31.40	17.1	34,828	0.05%
2023/02/02	8	31.75	82.1	31.80	31.95	-74.1	34,818	-0.21%
2023/02/01	1.8	31.88	10	31.98	32.00	-8.2	34,770	-0.02%
2023/01/31	10.5	31.83	10	31.97	31.65	0.5	34,785	0.00%
2023/01/30	11.4	31.94	95.5	31.84	32.10	-84.1	34,490	-0.24%
2023/01/17	2	31.08	15	31.16	31.20	-13	33,992	-0.04%
2023/01/16	4.2	31.20	3	31.15	31.05	1.2	34,017	0.00%
2023/01/13	3.9	31.16	48	31.22	31.05	-44.1	34,090	-0.13%
2023/01/12	2.7	31.06	29	31.05	31.05	-26.3	34,885	-0.08%
2023/01/10	4.1	30.82	17	30.87	30.85	-12.9	35,179	-0.04%
2023/01/09	11	30.59	46.1	30.59	30.95	-35.1	35,303	-0.10%
2023/01/06	1.1	29.95	3	30.00	30.15	-1.9	34,989	-0.01%
2023/01/05	6.2	29.93	8	29.96	30.00	-1.9	35,172	-0.01%
2023/01/04	29	29.88	6.3	29.99	29.90	22.7	35,277	0.06%
2023/01/03	1.2	29.63	0	0.00	30.25	1.2	35,433	0.00%
2022/12/30	4	29.95	0	0.00	29.80	4	35,227	0.01%
2022/12/29	4	29.90	1	29.90	29.95	3	35,231	0.01%
2022/12/28	1.1	30.40	33.4	30.48	30.60	-32.4	35,061	-0.09%
2022/12/27	395	30.61	423	30.29	30.30	-28	34,931	-0.08%	大買/大賣/
2022/12/26	396	30.74	409	30.59	30.60	-13	34,857	-0.04%	大買/大賣/
2022/12/23	402	30.21	418	30.69	30.70	-16	34,932	-0.05%	大買/大賣/
2022/12/22	418.2	29.64	495.7	30.32	30.65	-77.5	34,654	-0.22%	大買/大賣/
2022/12/21	418.1	28.81	449.4	29.12	29.70	-31.3	32,460	-0.10%	大買/大賣/
2022/12/20	432.2	28.54	434	28.45	28.45	-1.8	30,545	-0.01%	大買/大賣/
2022/12/19	42.1	28.51	2	28.68	28.30	40.1	29,331	0.14%
2022/12/16	423.1	29.24	416	28.83	29.40	7.1	27,890	0.03%	大買/大賣/
2022/12/15	425	29.26	416	29.45	29.25	9	26,717	0.03%	大買/大賣/
2022/12/14	2	29.05	75	29.27	29.05	-73	26,766	-0.27%
2022/12/13	1.1	29.32	13.3	29.29	29.15	-12.2	27,093	-0.05%
2022/12/12	1.1	28.72	1	28.75	29.00	0.1	26,667	0.00%
2022/12/09	2	28.85	1	29.05	29.05	1	27,144	0.00%
2022/12/08	1	28.85	10	28.91	28.95	-9	27,143	-0.03%
2022/12/07	1.3	29.10	13.1	29.06	29.00	-11.7	27,079	-0.04%
2022/12/06	2.3	29.20	18.1	28.87	29.00	-15.8	27,066	-0.06%
2022/12/05	1.2	29.09	18	29.14	29.20	-16.9	26,901	-0.06%
2022/12/02	4	29.06	20	29.15	29.00	-16	26,847	-0.06%
2022/12/01	15.3	29.28	4	29.28	29.25	11.3	26,934	0.04%
2022/11/30	12	28.85	35	28.95	29.15	-23	26,661	-0.09%
2022/11/29	32	28.85	37.2	28.74	28.70	-5.2	26,061	-0.02%
2022/11/28	10	28.09	1	28.50	27.90	9	25,715	0.03%
2022/11/25	88.3	29.27	79	29.27	28.75	9.3	25,289	0.04%
2022/11/24	0.5	29.34	27	29.31	29.20	-26.5	24,984	-0.11%
2022/11/23	10	28.90	21.2	29.00	29.00	-11.2	24,482	-0.05%
2022/11/22	0	0.00	23	28.91	29.00	-23	24,459	-0.09%
2022/11/21	2.2	28.27	25.1	28.74	29.00	-22.9	24,325	-0.09%
2022/11/18	11	28.18	2.1	28.15	28.40	9	24,031	0.04%
2022/11/17	5	28.38	1.1	28.50	28.40	4	23,905	0.02%
2022/11/16	33.2	28.78	2.1	28.75	28.80	31.1	23,797	0.13%
2022/11/15	4.5	28.99	44	29.03	29.10	-39.5	23,637	-0.17%
2022/11/14	6.1	28.65	222	28.69	28.95	-215.9	23,327	-0.93%	大賣/鉅額交易
2022/11/11	37.2	27.92	119	27.95	28.00	-81.9	22,650	-0.36%	大賣/
2022/11/10	7.1	27.58	6.4	27.63	27.55	0.7	22,457	0.00%
2022/11/09	23.2	27.44	13	27.67	27.80	10.2	22,554	0.05%
2022/11/08	4	27.25	6.1	27.28	27.40	-2.1	22,670	-0.01%
2022/11/07	13.4	27.03	17	27.06	27.15	-3.7	22,823	-0.02%
2022/11/04	9	26.66	0	0.00	26.75	9	22,951	0.04%
2022/11/03	4	26.86	4	26.88	26.85	0	22,855	0.00%
2022/11/02	5.2	27.02	10	27.08	27.20	-4.8	22,868	-0.02%
2022/11/01	1.2	26.96	3	27.02	27.00	-1.8	23,055	-0.01%
2022/10/31	19.4	26.85	3.4	26.87	26.85	16	23,188	0.07%
2022/10/28	19.7	26.76	9	26.83	27.15	10.7	23,351	0.05%
2022/10/27	11.1	27.20	4	27.41	27.05	7.1	23,482	0.03%
2022/10/26	2	27.30	0	0.00	27.30	2	23,716	0.01%
2022/10/25	20.1	27.30	18	27.15	27.25	2.1	24,274	0.01%
2022/10/24	3.8	27.90	4	28.00	28.00	-0.2	24,257	0.00%
2022/10/21	3	27.93	4	28.03	28.05	-1	24,644	0.00%
2022/10/20	4.4	27.46	40	27.74	28.60	-35.6	25,118	-0.14%
2022/10/19	9.3	27.40	6	27.66	27.45	3.3	25,560	0.01%
2022/10/18	0	0.00	4	27.16	27.20	-4	26,871	-0.01%
2022/10/17	4.2	26.76	44.2	27.07	27.05	-40.1	27,554	-0.15%
2022/10/14	7.8	27.04	9	27.19	26.90	-1.2	28,299	0.00%
2022/10/13	5.4	27.02	1	26.95	26.90	4.4	28,945	0.02%
2022/10/12	1.2	27.42	5	27.25	27.50	-3.8	29,660	-0.01%
2022/10/11	14.3	27.38	39	27.51	27.35	-24.7	30,472	-0.08%
2022/10/07	2.8	27.61	125	27.61	27.55	-122.2	30,607	-0.40%	大賣/鉅額交易
2022/10/06	4	27.64	59	27.67	27.80	-55	30,887	-0.18%
2022/10/05	2.1	27.57	42.1	27.59	27.60	-40	31,326	-0.13%
2022/10/04	105	27.20	31.1	27.17	27.20	73.9	31,457	0.23%	大買/
2022/10/03	9.2	26.48	2	26.50	26.45	7.2	31,377	0.02%
2022/09/30	25.1	26.63	21	26.65	26.70	4.1	31,568	0.01%
2022/09/29	20	26.77	27.1	26.87	27.00	-7.1	31,718	-0.02%
2022/09/28	26.2	26.57	98	26.64	26.65	-71.8	31,910	-0.23%
2022/09/27	28.3	26.93	8	26.85	26.80	20.3	32,055	0.06%
2022/09/26	43.9	27.15	8	27.11	27.10	35.9	32,168	0.11%
2022/09/23	14.1	27.89	19	27.96	27.85	-5	32,220	-0.02%
2022/09/22	66.3	27.59	13	27.82	28.45	53.3	32,618	0.16%
2022/09/21	94.4	28.06	15.3	28.24	28.35	79.1	32,579	0.24%
2022/09/20	69.7	28.59	4	28.76	28.60	65.6	32,492	0.20%
2022/09/19	3	29.45	2	29.50	29.30	1	32,363	0.00%
2022/09/16	24.1	29.19	54	29.47	29.35	-29.9	33,347	-0.09%
2022/09/15	8.4	29.29	13.1	29.52	29.50	-4.7	34,769	-0.01%
2022/09/14	30.1	29.35	5.3	29.47	29.30	24.8	35,334	0.07%
2022/09/13	0.1	29.65	15	29.64	29.80	-14.9	36,034	-0.04%
2022/09/12	2.2	29.60	124.2	29.62	29.70	-122	36,581	-0.33%	大賣/鉅額交易
2022/09/08	13	29.01	26	29.24	29.25	-13	37,020	-0.04%
2022/09/07	95.2	28.92	9	29.46	28.75	86.2	36,978	0.23%
2022/09/06	0.1	29.16	177	29.12	29.20	-176.9	36,898	-0.48%	大賣/鉅額交易
2022/09/05	3.1	28.88	78	28.88	29.00	-74.9	37,080	-0.20%
2022/09/02	27	28.56	11	28.58	28.55	16	37,245	0.04%
2022/09/01	71.1	28.51	4.1	28.62	28.55	67	37,280	0.18%
2022/08/31	14.2	28.91	3	28.98	28.95	11.2	37,205	0.03%
2022/08/30	25.1	28.89	8	28.92	29.00	17.1	37,157	0.05%
2022/08/29	12.5	28.79	8	28.91	28.80	4.5	37,256	0.01%
2022/08/26	18.8	29.17	14	29.19	29.25	4.8	37,425	0.01%
2022/08/25	7	29.14	2	29.15	29.15	5	37,641	0.01%
2022/08/24	1	28.85	15	29.14	29.05	-14	37,952	-0.04%
2022/08/23	20	28.77	7	28.79	28.80	13	38,628	0.03%
2022/08/22	6.2	28.99	10.1	29.00	29.00	-3.8	38,968	-0.01%
2022/08/19	26	29.08	3	29.13	29.20	23	39,180	0.06%
2022/08/18	20	29.07	6	29.18	29.20	14	39,328	0.04%
2022/08/17	25	29.27	12.1	29.21	29.20	12.9	39,403	0.03%
2022/08/16	3.1	29.05	28.1	29.18	29.00	-25	39,474	-0.06%
2022/08/15	26	29.14	35.3	29.17	29.15	-9.3	39,619	-0.02%
2022/08/12	26.2	28.76	81	28.87	28.75	-54.8	39,496	-0.14%
2022/08/11	9	28.21	25	28.33	28.45	-16	39,794	-0.04%
2022/08/10	2.3	27.98	3	28.05	28.00	-0.7	39,839	0.00%
2022/08/09	10.2	27.87	21	28.06	28.00	-10.9	40,151	-0.03%
2022/08/08	23	27.94	8	28.00	27.95	15	40,390	0.04%
2022/08/05	3	28.08	20	28.25	28.30	-17	40,506	-0.04%
2022/08/04	37.6	27.83	5	27.70	27.85	32.6	41,128	0.08%
2022/08/03	33.2	28.08	5	28.11	28.05	28.2	41,320	0.07%
2022/08/02	48.2	28.23	11	28.28	28.35	37.2	41,442	0.09%
2022/08/01	48.1	28.40	180.4	28.37	28.60	-132.3	41,478	-0.32%	大賣/鉅額交易
2022/07/29	27.1	27.55	9	27.62	27.70	18.1	41,131	0.04%
2022/07/28	73.7	27.47	10	27.39	27.35	63.7	41,080	0.15%
2022/07/27	145.1	27.63	12.1	27.64	27.60	133.1	40,652	0.33%	大買/鉅額交易
2022/07/26	224.2	27.87	12.1	27.85	27.85	212.1	40,201	0.53%	大買/鉅額交易
2022/07/25	30.7	31.12	290.2	31.22	31.30	-259.6	38,908	-0.67%	大賣/鉅額交易
2022/07/22	39.3	30.72	32.2	30.75	30.80	7.1	37,598	0.02%
2022/07/21	35.7	30.11	234.1	30.10	30.50	-198.4	37,530	-0.53%	大賣/鉅額交易
2022/07/20	23.1	30.31	28.2	30.37	30.50	-5.1	37,597	-0.01%
2022/07/19	89.8	29.98	34.1	30.21	30.25	55.7	37,829	0.15%
2022/07/18	102	28.89	38	29.29	30.65	64	37,556	0.17%	大買/
2022/07/15	36.1	28.93	1	28.95	28.95	35.1	37,284	0.09%
2022/07/14	48.1	28.95	3	29.15	29.25	45.1	37,327	0.12%
2022/07/13	26.3	28.98	5	29.02	29.05	21.3	37,205	0.06%
2022/07/12	45.1	28.91	5	28.87	28.90	40.1	37,380	0.11%
2022/07/11	14.2	29.16	2	29.28	29.10	12.2	37,386	0.03%
2022/07/08	7.1	29.45	22	29.31	29.35	-14.9	37,433	-0.04%
2022/07/07	3.3	28.93	26	29.17	29.05	-22.8	37,445	-0.06%
2022/07/06	118.3	29.01	7	29.07	29.00	111.3	37,525	0.30%	大買/鉅額交易
2022/07/05	42.8	29.12	10	29.14	29.20	32.8	37,503	0.09%
2022/07/04	41	28.65	8	28.76	28.65	33	37,438	0.09%
2022/07/01	18.1	28.66	46	28.84	28.70	-27.9	37,570	-0.07%
2022/06/30	130.3	28.55	16	28.65	28.45	114.3	37,595	0.30%	大買/鉅額交易
2022/06/29	43.1	29.15	47	29.15	29.10	-3.9	37,376	-0.01%
2022/06/28	37.3	29.00	9	28.92	29.20	28.3	37,287	0.08%
2022/06/27	37.4	29.51	48	29.53	29.45	-10.6	37,947	-0.03%
2022/06/24	160.3	29.04	41.2	29.17	29.00	119.1	37,870	0.31%	大買/鉅額交易
2022/06/23	218.3	29.55	37	29.92	29.00	181.3	37,318	0.49%	大買/鉅額交易
2022/06/22	50.2	31.24	30	31.42	31.00	20.2	36,074	0.06%
2022/06/21	70.7	31.95	23.1	32.03	31.85	47.6	36,046	0.13%
2022/06/20	43.8	32.70	24.1	32.52	32.15	19.7	35,923	0.05%
2022/06/17	50.6	33.21	42.1	33.45	33.15	8.5	36,269	0.02%
2022/06/16	19.2	33.93	8	33.66	33.55	11.2	37,274	0.03%
2022/06/15	54.4	33.94	12	34.02	33.80	42.4	37,870	0.11%
2022/06/14	13.3	33.78	46.5	33.88	34.00	-33.2	38,213	-0.09%
2022/06/13	51.3	33.95	26.1	33.91	34.00	25.2	38,572	0.07%
2022/06/10	4.1	34.50	35	34.40	34.50	-30.9	38,856	-0.08%
2022/06/09	46.3	34.51	10	34.45	34.50	36.3	39,372	0.09%
2022/06/08	47.1	34.75	23	34.73	34.75	24.1	39,835	0.06%
2022/06/07	76	34.58	5	34.54	34.75	71	40,450	0.18%
2022/06/06	13	34.16	20.4	34.25	34.65	-7.4	40,918	-0.02%
2022/06/02	93.7	33.79	24.1	33.81	33.75	69.5	43,066	0.16%
2022/06/01	242.1	34.31	4.3	34.24	34.15	237.8	45,450	0.52%	大買/鉅額交易
2022/05/31	6.2	34.37	7	34.28	34.65	-0.8	46,099	0.00%
2022/05/30	36.2	34.50	5	34.53	34.50	31.2	46,569	0.07%
2022/05/27	20.6	34.25	10	34.26	34.40	10.6	48,683	0.02%
2022/05/26	9.9	34.05	3	34.05	34.05	6.9	51,413	0.01%
2022/05/25	14.2	33.67	8	33.81	33.85	6.2	51,818	0.01%
2022/05/24	36.3	33.78	8.1	33.74	33.55	28.2	52,381	0.05%
2022/05/23	11.2	33.54	24	33.55	33.55	-12.8	52,385	-0.02%
2022/05/20	9.8	33.30	5.9	33.36	33.35	3.9	52,925	0.01%
2022/05/19	64.5	33.01	13	33.00	32.95	51.5	54,374	0.09%
2022/05/18	37	33.35	25	33.31	33.55	12	54,064	0.02%
2022/05/17	38.1	33.10	0	0.00	33.00	38.1	53,964	0.07%
2022/05/16	50.4	33.20	33	33.28	33.20	17.4	53,866	0.03%
2022/05/13	27	33.40	19	33.40	33.35	8	53,809	0.01%
2022/05/12	75.4	33.73	117	33.30	33.20	-41.6	53,805	-0.08%	大賣/
2022/05/11	23.1	34.37	7	34.39	34.20	16.1	53,590	0.03%
2022/05/10	18.5	34.59	13.1	34.59	34.60	5.4	54,067	0.01%
2022/05/09	53	35.11	9	35.03	35.00	44	54,035	0.08%
2022/05/06	40.1	35.82	12.1	35.80	35.80	28	54,204	0.05%
2022/05/05	5.1	36.40	26.4	36.42	36.35	-21.2	54,535	-0.04%
2022/05/04	12.1	36.07	5	36.15	36.05	7.1	54,598	0.01%
2022/05/03	3.5	35.84	4	35.99	36.00	-0.6	55,028	0.00%
2022/04/29	28	36.12	2	36.20	36.10	26	55,166	0.05%
2022/04/28	28	35.90	3.1	35.82	36.05	25	55,356	0.05%
2022/04/27	67.7	35.52	23.1	35.55	35.60	44.6	55,156	0.08%
2022/04/26	77.5	36.28	10.7	36.36	36.10	66.8	54,761	0.12%
2022/04/25	70.7	36.88	128.1	36.92	36.60	-57.3	53,900	-0.11%	大賣/
2022/04/22	43	37.76	16.9	37.82	37.60	26.1	52,950	0.05%
2022/04/21	44.2	38.13	2.1	37.97	37.80	42	52,606	0.08%
2022/04/20	33.1	38.35	23	38.35	38.30	10.1	52,794	0.02%
2022/04/19	9	38.63	5.2	38.64	38.60	3.8	52,524	0.01%
2022/04/18	80.3	38.68	64	38.83	38.50	16.3	52,635	0.03%
2022/04/15	8.3	39.51	26	39.56	39.55	-17.7	52,034	-0.03%
2022/04/14	11.1	39.57	9	39.54	39.50	2.1	51,916	0.00%
2022/04/13	7.3	39.54	7.3	39.55	39.50	0	51,893	0.00%
2022/04/12	33	39.32	15.2	39.19	39.35	17.8	51,767	0.03%
2022/04/11	34.3	39.34	25	39.36	39.40	9.3	51,913	0.02%
2022/04/08	7.2	38.99	13.7	39.12	39.20	-6.5	51,975	-0.01%
2022/04/07	24.1	39.00	6.5	39.02	38.80	17.7	51,777	0.03%
2022/04/06	20.2	39.03	3.3	39.09	39.35	16.9	51,641	0.03%
2022/04/01	19	38.95	13	39.09	39.20	6	51,380	0.01%
2022/03/31	36.2	38.99	37.2	38.93	38.95	-1	51,152	0.00%
2022/03/30	81.3	38.81	107.1	38.82	38.95	-25.7	51,097	-0.05%	大賣/
2022/03/29	17.1	39.48	39.1	39.48	39.40	-22	50,742	-0.04%
2022/03/28	20.2	39.57	6.7	39.58	40.00	13.5	51,021	0.03%
2022/03/25	20.1	40.04	13	40.03	40.00	7.1	51,552	0.01%
2022/03/24	30	40.00	71	40.00	40.00	-41	52,528	-0.08%
2022/03/23	12.6	39.81	107.9	39.92	40.00	-95.3	54,775	-0.17%	大賣/
2022/03/22	58.4	39.92	56.1	39.92	39.80	2.3	54,252	0.00%
2022/03/21	40.4	39.91	113.7	39.96	39.75	-73.4	53,362	-0.14%	大賣/
2022/03/18	11.7	38.92	60.3	38.99	39.05	-48.5	52,118	-0.09%
2022/03/17	1.1	38.84	69	38.79	38.85	-67.9	52,028	-0.13%
2022/03/16	75.7	38.79	42.1	38.77	38.55	33.6	51,788	0.06%
2022/03/15	31.2	38.59	49	38.70	38.70	-17.8	51,350	-0.03%
2022/03/14	15.6	38.78	109.7	38.76	38.80	-94.2	51,489	-0.18%	大賣/
2022/03/11	30.1	38.43	23	38.43	38.45	7.1	51,578	0.01%
2022/03/10	27.1	38.25	15.4	38.21	38.30	11.7	51,322	0.02%
2022/03/09	29	37.72	16.3	37.96	37.95	12.7	51,268	0.02%
2022/03/08	141.3	37.94	80.5	37.46	37.40	60.7	51,327	0.12%	大買/
2022/03/07	66.8	38.23	112.6	38.86	39.00	-45.8	49,111	-0.09%	大賣/
2022/03/04	71.1	38.50	25	38.54	38.40	46.1	47,384	0.10%
2022/03/03	48.2	38.73	84.3	38.68	38.60	-36.1	46,773	-0.08%
2022/03/02	90.3	38.35	100.2	38.42	38.30	-9.9	46,191	-0.02%
2022/03/01	172.5	38.02	144.6	37.98	37.95	27.9	44,202	0.06%	大買/大賣/
2022/02/25	10.2	35.45	23.3	35.67	36.00	-13.1	42,061	-0.03%
2022/02/24	22.4	35.32	26.2	35.41	35.25	-3.8	42,501	-0.01%
2022/02/23	12.5	35.99	38	36.08	36.05	-25.5	42,451	-0.06%
2022/02/22	19.1	35.98	27.1	35.92	36.15	-8	43,040	-0.02%
2022/02/21	38	36.46	130.3	36.40	36.45	-92.2	42,972	-0.21%	大賣/
2022/02/18	0	0.00	19.2	35.66	35.65	-19.2	41,854	-0.05%
2022/02/17	6	35.58	23.6	35.50	35.55	-17.6	42,578	-0.04%
2022/02/16	6	35.33	21	35.49	35.45	-15	42,957	-0.03%
2022/02/15	213.3	35.38	32.1	35.20	35.05	181.2	43,153	0.42%	大買/鉅額交易
2022/02/14	6.7	35.21	3	35.25	35.50	3.7	44,071	0.01%
2022/02/11	3.7	35.64	19	35.70	35.70	-15.4	44,111	-0.03%
2022/02/10	4	35.47	113.3	35.41	35.65	-109.3	44,572	-0.25%	大賣/鉅額交易
2022/02/09	4	34.83	13	34.90	34.95	-9	45,114	-0.02%
2022/02/08	12.1	34.31	9.1	34.42	34.50	3	45,278	0.01%
2022/02/07	7.2	33.65	122.6	34.11	34.25	-115.4	45,222	-0.26%	大賣/鉅額交易
2022/01/26	140.1	33.66	10	33.66	33.65	130.1	44,871	0.29%	大買/鉅額交易
2022/01/25	39.2	33.41	31	33.40	33.45	8.2	45,226	0.02%
2022/01/24	21.6	33.39	1.1	33.37	33.45	20.5	45,308	0.05%
2022/01/21	28.6	33.89	4.1	33.93	33.85	24.5	45,414	0.05%
2022/01/20	1.1	34.16	3	34.22	34.15	-1.9	45,443	0.00%
2022/01/19	71.1	34.18	13.1	34.22	34.05	58	45,523	0.13%
2022/01/18	22.4	34.77	14.2	34.80	34.60	8.2	45,378	0.02%
2022/01/17	0.1	34.93	5	34.92	35.00	-4.9	45,320	-0.01%
2022/01/14	6.1	35.00	8	35.01	35.20	-1.9	45,763	0.00%
2022/01/13	4.1	35.41	147.1	35.46	35.50	-143	45,982	-0.31%	大賣/鉅額交易
2022/01/12	1.3	34.68	23.3	34.82	34.85	-22	45,897	-0.05%
2022/01/11	3.2	34.60	3	34.72	34.55	0.2	46,055	0.00%
2022/01/10	3.1	34.81	24	34.86	34.90	-20.9	46,223	-0.05%
2022/01/07	2.5	34.67	48	34.70	34.80	-45.5	46,604	-0.10%
2022/01/06	4.4	34.68	45	34.69	34.80	-40.6	46,923	-0.09%
2022/01/05	1.2	34.78	14	34.77	34.85	-12.8	48,035	-0.03%
2022/01/04	125.3	34.42	15	34.48	34.45	110.3	48,871	0.23%	大買/鉅額交易
2022/01/03	24.3	35.08	0.1	35.00	35.00	24.2	50,850	0.05%
2021/12/30	2	35.30	9	35.36	35.35	-7	52,763	-0.01%
2021/12/29	6	35.21	6.1	35.18	35.25	-0.1	53,518	0.00%
2021/12/28	10	35.34	9	35.34	35.40	1	54,578	0.00%
2021/12/27	24	35.31	8.1	35.34	35.25	15.9	56,025	0.03%
2021/12/24	3	35.48	21.8	35.57	35.55	-18.8	57,136	-0.03%
2021/12/23	11.3	35.31	19	35.43	35.50	-7.7	58,005	-0.01%
2021/12/22	13	35.57	15.2	35.67	35.65	-2.2	58,667	0.00%
2021/12/21	27.3	35.03	22.1	35.28	35.70	5.2	58,881	0.01%
2021/12/20	84.3	36.07	59.6	35.89	35.60	24.7	58,942	0.04%
2021/12/17	29.1	35.42	135.6	35.22	35.45	-106.5	59,029	-0.18%	大賣/鉅額交易
2021/12/16	5.4	34.30	8	34.38	34.35	-2.6	57,916	0.00%
2021/12/15	2.1	34.06	29.2	34.32	34.25	-27.1	60,182	-0.04%
2021/12/14	14.1	34.09	9	34.17	34.10	5.1	62,281	0.01%
2021/12/13	12	34.64	76.2	34.71	34.60	-64.2	63,530	-0.10%
2021/12/10	9.4	34.33	39.2	34.44	34.20	-29.8	64,452	-0.05%
2021/12/09	2	34.35	12	34.25	34.35	-10	66,455	-0.02%
2021/12/08	19.6	34.33	16.1	34.40	34.10	3.5	70,615	0.00%
2021/12/07	6	34.18	47.5	34.23	34.35	-41.5	72,968	-0.06%
2021/12/06	4.1	33.82	6.5	34.00	33.90	-2.4	73,256	0.00%
2021/12/03	16	33.94	107.2	33.95	34.10	-91.2	75,227	-0.12%	大賣/
2021/12/02	10.1	33.49	106.3	33.75	33.90	-96.3	76,797	-0.13%	大賣/
2021/12/01	5.2	32.98	12	33.10	33.10	-6.8	80,169	-0.01%
2021/11/30	67.1	32.79	3	32.88	32.55	64.1	80,717	0.08%
2021/11/29	13.4	32.75	8	32.77	32.90	5.4	80,965	0.01%
2021/11/26	14.8	33.16	0.5	33.60	33.05	14.3	82,473	0.02%
2021/11/25	58.1	33.78	11.9	33.83	33.80	46.2	84,298	0.05%
2021/11/24	18.3	33.67	81.1	33.78	33.80	-62.8	85,281	-0.07%
2021/11/23	43	33.07	51.1	33.34	33.10	-8.1	85,030	-0.01%
2021/11/22	36.6	32.49	18	32.57	32.60	18.6	85,720	0.02%
2021/11/19	72.5	32.69	6	32.79	32.60	66.5	85,464	0.08%
2021/11/18	68.8	33.02	11	33.05	32.95	57.8	85,350	0.07%
2021/11/17	30.6	33.08	5	33.09	33.05	25.6	85,254	0.03%
2021/11/16	76.4	33.12	14	33.06	33.15	62.4	85,867	0.07%
2021/11/15	56.1	33.68	64	33.66	33.65	-7.9	86,885	-0.01%
2021/11/12	30	34.22	54	34.29	34.25	-24	87,589	-0.03%
2021/11/11	389	34.88	693.9	34.48	34.35	-304.9	88,779	-0.34%	大買/大賣/鉅額交易
2021/11/10	138.4	34.12	6	34.18	34.10	132.4	89,287	0.15%	大買/鉅額交易
2021/11/09	74	34.57	75	34.68	34.50	-1	90,324	0.00%
2021/11/08	39.1	33.90	377.8	34.15	34.40	-338.7	91,701	-0.37%	大賣/鉅額交易
2021/11/05	35.5	33.01	20.2	33.04	33.10	15.3	92,321	0.02%
2021/11/04	246.4	33.29	113	33.60	33.25	133.4	92,825	0.14%	大買/大賣/鉅額交易
2021/11/03	13.2	33.45	245	33.48	33.50	-231.8	94,533	-0.25%	大賣/鉅額交易
2021/11/02	243.1	33.47	231	33.69	33.20	12.1	94,832	0.01%	大買/大賣/
2021/11/01	105	33.58	74	33.30	33.40	31	95,030	0.03%	大買/
2021/10/29	33.3	33.51	25.4	33.69	33.60	7.9	94,890	0.01%
2021/10/28	115	33.81	125.3	33.96	33.70	-10.3	95,227	-0.01%	大買/大賣/
2021/10/27	13	33.93	16.7	33.95	33.90	-3.7	96,087	0.00%
2021/10/26	207.1	33.75	211	33.75	33.75	-4	97,605	0.00%	大買/大賣/
2021/10/25	10.3	33.30	11.4	33.35	33.30	-1.1	98,219	0.00%
2021/10/22	47.9	33.43	7.1	33.31	33.30	40.8	98,964	0.04%
2021/10/21	22	33.67	24.1	33.85	33.90	-2.1	99,159	0.00%
2021/10/20	17.7	33.80	24	33.78	33.55	-6.3	99,433	-0.01%
2021/10/19	20.5	33.55	42.1	33.55	33.45	-21.6	99,794	-0.02%
2021/10/18	20.2	33.44	247	33.60	33.65	-226.9	100,584	-0.23%	大賣/鉅額交易
2021/10/15	20.2	33.17	17.8	33.17	33.20	2.4	102,281	0.00%
2021/10/14	13.3	32.71	24	32.69	32.75	-10.7	103,758	-0.01%
2021/10/13	322.4	32.77	146	33.18	32.40	176.4	104,658	0.17%	大買/大賣/鉅額交易
2021/10/12	159.5	33.03	120.7	33.09	33.40	38.8	104,445	0.04%	大買/大賣/
2021/10/08	447.8	33.82	224.3	33.91	33.20	223.5	104,600	0.21%	大買/大賣/鉅額交易
2021/10/07	204.6	34.41	118.5	34.47	34.50	86.1	103,854	0.08%	大買/大賣/
2021/10/06	149	35.05	36	35.29	35.05	113	103,972	0.11%	大買/鉅額交易
2021/10/05	184.2	34.73	189.6	34.95	35.60	-5.4	104,986	-0.01%	大買/大賣/
2021/10/04	230.8	35.17	41.6	35.09	35.00	189.2	105,213	0.18%	大買/鉅額交易
2021/10/01	73.4	35.71	50.1	35.88	35.85	23.3	105,938	0.02%
2021/09/30	28.1	35.78	75	35.82	36.30	-46.9	108,394	-0.04%
2021/09/29	128.6	35.30	18	35.24	35.20	110.6	109,385	0.10%	大買/鉅額交易
2021/09/28	110.5	35.69	100	35.84	35.75	10.5	111,723	0.01%	大買/
2021/09/27	310.1	35.96	215	36.24	35.95	95	114,020	0.08%	大買/大賣/
2021/09/24	286.1	36.11	10	36.34	36.00	276	119,606	0.23%	大買/鉅額交易
2021/09/23	487.2	36.35	320	36.68	36.15	167.2	128,294	0.13%	大買/大賣/鉅額交易
2021/09/22	788.3	36.25	251	36.62	36.30	537.2	133,199	0.40%	大買/大賣/鉅額交易
2021/09/17	157.9	37.86	165	38.02	37.80	-7.1	135,500	-0.01%	大買/大賣/
2021/09/16	101.9	38.75	46	38.69	38.50	55.9	134,743	0.04%	大買/
2021/09/15	52.2	39.21	281	39.23	39.25	-228.8	134,636	-0.17%	大賣/鉅額交易
2021/09/14	88.3	39.75	164	39.79	39.85	-75.8	135,759	-0.06%	大賣/
2021/09/13	119	39.91	524.7	40.02	40.05	-405.7	138,433	-0.29%	大買/大賣/鉅額交易
2021/09/10	83	39.16	309.7	39.09	39.10	-226.7	136,318	-0.17%	大賣/鉅額交易
2021/09/09	22.1	37.87	320	38.08	38.35	-297.9	135,703	-0.22%	大賣/鉅額交易
2021/09/08	265	38.05	111.1	38.56	37.60	154	136,635	0.11%	大買/大賣/鉅額交易
2021/09/07	181.2	38.48	121	38.66	38.50	60.2	136,611	0.04%	大買/大賣/
2021/09/06	440.2	38.61	964.3	38.58	38.85	-524.1	137,062	-0.38%	大買/大賣/鉅額交易
2021/09/03	225	37.29	242.5	37.55	37.45	-17.5	135,268	-0.01%	大買/大賣/
2021/09/02	115.7	37.20	76.1	37.44	37.00	39.6	137,285	0.03%	大買/
2021/09/01	258.6	38.07	230.2	38.38	37.75	28.4	139,749	0.02%	大買/大賣/
2021/08/31	54.4	37.60	124.2	37.87	38.15	-69.8	139,313	-0.05%	大賣/
2021/08/30	122	37.26	191.7	37.40	37.50	-69.7	139,754	-0.05%	大買/大賣/
2021/08/27	107	36.65	126	36.92	36.90	-19	140,948	-0.01%	大買/大賣/
2021/08/26	260.2	36.72	272.2	36.88	36.35	-12	145,502	-0.01%	大買/大賣/
2021/08/25	12	35.98	29	35.97	36.00	-17	152,066	-0.01%
2021/08/24	39.2	35.66	153	35.90	36.00	-113.9	154,668	-0.07%	大賣/鉅額交易
2021/08/23	249.1	35.66	320.1	35.90	35.65	-71	160,835	-0.04%	大買/大賣/
2021/08/20	69.4	35.07	29	35.31	35.10	40.4	166,632	0.02%
2021/08/19	579.1	35.89	16	35.87	35.30	563.1	168,766	0.33%	大買/鉅額交易
2021/08/18	138.1	36.19	429	36.87	37.00	-290.9	169,685	-0.17%	大買/大賣/鉅額交易
2021/08/17	397	37.00	98	37.66	36.25	299	172,383	0.17%	大買/鉅額交易
2021/08/16	260.1	37.33	270.8	37.72	37.65	-10.7	174,555	-0.01%	大買/大賣/
2021/08/13	21	37.88	45.5	37.89	37.75	-24.5	179,344	-0.01%
2021/08/12	26	37.74	311.7	37.55	38.00	-285.7	184,844	-0.15%	大賣/鉅額交易
2021/08/11	180.6	37.28	202	37.43	37.05	-21.4	191,226	-0.01%	大買/大賣/
2021/08/10	257	36.79	141.2	37.04	36.80	115.8	191,021	0.06%	大買/大賣/鉅額交易
2021/08/09	23.1	36.92	341.1	37.12	37.45	-318	196,274	-0.16%	大賣/鉅額交易
2021/08/06	3	35.52	7.1	35.80	35.85	-4.1	201,547	0.00%
2021/08/05	126.3	36.08	8.5	36.42	36.00	117.8	210,059	0.06%	大買/鉅額交易
2021/08/04	56.4	36.71	18.1	36.84	36.80	38.3	221,136	0.02%
2021/08/03	90	36.53	61.2	36.82	36.90	28.8	233,961	0.01%
2021/08/02	15.1	37.13	73.3	37.10	37.25	-58.2	242,971	-0.02%
2021/07/30	27	36.66	141.1	36.86	36.35	-114.1	246,344	-0.05%	大賣/鉅額交易
2021/07/29	48	36.03	105.1	35.79	36.30	-57.1	254,452	-0.02%	大賣/
2021/07/28	38.2	35.13	37.7	35.21	35.30	0.5	260,353	0.00%
2021/07/27	57.7	35.28	28.6	35.39	35.20	29.2	265,556	0.01%
2021/07/26	175.3	36.07	6.2	35.90	35.80	169.1	270,709	0.06%	大買/鉅額交易
2021/07/23	267.1	36.15	93.5	36.00	36.30	173.6	275,589	0.06%	大買/鉅額交易
2021/07/22	81.4	35.18	101	35.47	35.20	-19.6	277,422	-0.01%	大賣/
2021/07/21	296.7	35.35	92.1	35.82	35.10	204.6	279,934	0.07%	大買/鉅額交易
2021/07/20	235.3	36.41	72.5	36.06	36.05	162.8	282,175	0.06%	大買/鉅額交易
2021/07/19	172.6	36.22	39.7	36.44	36.60	132.9	284,829	0.05%	大買/鉅額交易
2021/07/16	86.1	36.38	16.1	36.49	36.35	70	292,244	0.02%
2021/07/15	31.4	36.40	229.3	36.88	37.00	-197.9	295,608	-0.07%	大賣/鉅額交易
2021/07/14	75.4	36.02	16.2	35.94	35.90	59.2	301,447	0.02%
2021/07/13	372.5	37.03	228.3	37.06	36.50	144.2	306,064	0.05%	大買/大賣/鉅額交易
2021/07/12	165.1	38.52	193	38.45	37.90	-27.9	309,296	-0.01%	大買/大賣/
2021/07/09	226.1	37.94	65.2	38.02	38.05	160.9	312,461	0.05%	大買/鉅額交易
2021/07/08	111.5	38.23	191.4	38.44	38.75	-79.8	318,600	-0.03%	大買/大賣/
2021/07/07	482.6	38.52	307.1	38.43	38.05	175.5	319,559	0.05%	大買/大賣/鉅額交易
2021/07/06	189.7	39.94	101.2	40.00	39.70	88.5	318,322	0.03%	大買/大賣/
2021/07/05	176.8	40.10	390.4	40.28	39.90	-213.6	317,842	-0.07%	大買/大賣/鉅額交易
2021/07/02	610	39.22	303.2	39.49	38.95	306.8	317,242	0.10%	大買/大賣/鉅額交易
2021/07/01	484.5	39.73	220.7	39.87	39.10	263.8	316,817	0.08%	大買/大賣/鉅額交易
2021/06/30	527.6	39.50	967.8	39.46	39.60	-440.2	310,414	-0.14%	大買/大賣/鉅額交易
2021/06/29	475.6	37.90	397.1	38.04	37.75	78.4	300,495	0.03%	大買/大賣/
2021/06/28	117.2	37.00	586.4	36.89	37.45	-469.2	294,424	-0.16%	大買/大賣/鉅額交易
2021/06/25	39	35.95	255.7	36.30	35.75	-216.7	290,148	-0.07%	大賣/鉅額交易
2021/06/24	60	36.04	52.1	36.02	35.80	7.9	289,062	0.00%
2021/06/23	207.1	36.18	185.4	35.64	35.40	21.7	287,679	0.01%	大買/大賣/
2021/06/22	186.3	36.24	247.7	36.08	36.15	-61.5	285,044	-0.02%	大買/大賣/
2021/06/21	122.7	34.42	64.9	34.69	34.30	57.9	280,148	0.02%	大買/
2021/06/18	166.4	35.67	37.6	35.60	35.00	128.7	278,081	0.05%	大買/鉅額交易
2021/06/17	70.9	35.46	30.4	35.67	35.45	40.5	275,908	0.01%
2021/06/16	286.3	36.24	271.1	35.89	35.50	15.2	274,433	0.01%	大買/大賣/
2021/06/15	148.6	35.80	55	35.79	35.85	93.6	272,484	0.03%	大買/
2021/06/11	164.1	36.13	89	36.43	36.15	75.1	270,263	0.03%	大買/
2021/06/10	367.3	35.61	321.1	36.02	36.15	46.2	268,228	0.02%	大買/大賣/
2021/06/09	451.1	36.25	248.5	36.86	36.10	202.6	265,669	0.08%	大買/大賣/鉅額交易
2021/06/08	56.2	37.33	48	37.51	37.20	8.2	262,412	0.00%
2021/06/07	420.4	37.29	247.1	37.99	37.30	173.3	261,789	0.07%	大買/大賣/鉅額交易
2021/06/04	167.2	38.57	105.2	38.39	38.05	62	259,522	0.02%	大買/大賣/
2021/06/03	378.4	38.99	80.3	38.98	38.80	298.2	258,118	0.12%	大買/鉅額交易
2021/06/02	190.5	39.08	525.4	38.75	39.50	-334.9	253,358	-0.13%	大買/大賣/鉅額交易
2021/06/01	303.3	36.60	341.1	37.22	37.35	-37.8	245,349	-0.02%	大買/大賣/
2021/05/31	469.3	37.72	473.4	38.13	36.95	-4.1	243,104	0.00%	大買/大賣/
2021/05/28	429.2	36.75	506.5	36.85	36.55	-77.3	236,893	-0.03%	大買/大賣/
2021/05/27	189.1	35.03	91	35.18	34.60	98.1	230,730	0.04%	大買/
2021/05/26	201.2	34.23	166.5	34.26	34.85	34.7	228,257	0.02%	大買/大賣/
2021/05/25	380	34.71	338.1	35.10	34.45	41.9	225,749	0.02%	大買/大賣/
2021/05/24	251	35.64	140.3	35.60	35.50	110.7	222,323	0.05%	大買/大賣/鉅額交易
2021/05/21	155.9	35.57	457.6	35.84	36.20	-301.7	219,566	-0.14%	大買/大賣/鉅額交易
2021/05/20	682.3	35.92	161	35.90	35.15	521.3	213,451	0.24%	大買/大賣/鉅額交易
2021/05/19	520	37.41	567.1	37.83	37.80	-47.1	206,899	-0.02%	大買/大賣/
2021/05/18	6	34.11	84.5	34.54	34.80	-78.5	198,585	-0.04%
2021/05/17	317.4	32.12	208.3	32.47	31.65	109.1	197,129	0.06%	大買/大賣/鉅額交易
2021/05/14	252	35.34	286.5	34.98	34.85	-34.5	190,893	-0.02%	大買/大賣/
2021/05/13	524.9	36.52	397.6	36.71	36.60	127.3	183,571	0.07%	大買/大賣/鉅額交易
2021/05/12	809.2	38.72	483.1	38.97	38.35	326.2	174,735	0.19%	大買/大賣/鉅額交易
2021/05/11	527	43.78	255.2	43.67	42.00	271.8	163,160	0.17%	大買/大賣/鉅額交易
2021/05/10	213.5	43.36	446.4	43.56	45.00	-232.9	150,016	-0.16%	大買/大賣/鉅額交易
2021/05/07	131.6	40.42	155.1	40.92	41.20	-23.5	140,620	-0.02%	大買/大賣/
2021/05/06	291.4	40.73	429.3	40.91	41.00	-137.9	136,391	-0.10%	大買/大賣/鉅額交易
2021/05/05	159	38.36	512.2	38.59	39.25	-353.2	126,621	-0.28%	大買/大賣/鉅額交易
2021/05/04	391.1	36.50	433.7	36.10	36.25	-42.5	119,998	-0.04%	大買/大賣/
2021/05/03	280	39.63	225.7	39.43	38.55	54.3	114,087	0.05%	大買/大賣/
2021/04/29	129.8	39.53	337.6	39.62	39.30	-207.8	108,516	-0.19%	大買/大賣/鉅額交易
2021/04/28	149.4	38.23	245.8	38.24	38.20	-96.4	103,105	-0.09%	大買/大賣/
2021/04/27	193.2	39.28	133.9	39.30	39.10	59.3	100,884	0.06%	大買/大賣/
2021/04/26	159.5	39.30	359.5	39.47	40.00	-200	97,370	-0.21%	大買/大賣/鉅額交易
2021/04/23	238.2	38.05	180.8	38.19	38.10	57.4	93,376	0.06%	大買/大賣/
2021/04/22	401.3	40.07	404.2	40.19	38.90	-2.8	89,332	0.00%	大買/大賣/
2021/04/21	198.4	38.62	162.4	38.58	38.50	36	80,896	0.04%	大買/大賣/
2021/04/20	292.3	37.90	311.8	37.99	39.00	-19.6	76,893	-0.03%	大買/大賣/
2021/04/19	725.4	37.36	264.2	37.77	38.65	461.2	70,469	0.65%	大買/大賣/鉅額交易
2021/04/16	301.8	35.04	522.1	34.90	35.15	-220.3	64,352	-0.34%	大買/大賣/鉅額交易
2021/04/15	229.7	33.11	382.1	33.27	33.00	-152.4	59,455	-0.26%	大買/大賣/鉅額交易
2021/04/14	87.2	32.39	424.3	32.44	32.95	-337.1	55,086	-0.61%	大賣/鉅額交易
2021/04/13	130.2	30.53	254.9	30.60	30.20	-124.7	48,794	-0.26%	大買/大賣/鉅額交易
2021/04/12	74.6	29.45	171.5	29.41	29.60	-96.9	48,382	-0.20%	大賣/
2021/04/09	59.6	27.89	24.5	27.84	27.95	35	46,327	0.08%
2021/04/08	131.1	27.84	182.9	27.90	28.15	-51.8	44,948	-0.12%	大買/大賣/
2021/04/07	23.1	26.79	229.6	26.64	26.90	-206.5	42,611	-0.48%	大賣/鉅額交易
2021/04/06	9.2	25.87	17	25.91	25.95	-7.8	40,260	-0.02%
2021/04/01	15.1	25.85	8	25.89	25.80	7.1	40,097	0.02%
2021/03/31	6	25.76	31	25.82	25.90	-25	39,947	-0.06%
2021/03/30	11	25.50	38.3	25.64	25.80	-27.3	39,585	-0.07%
2021/03/29	6	25.56	10.3	25.43	25.55	-4.3	39,402	-0.01%
2021/03/26	8	25.01	3	25.10	25.05	5	40,826	0.01%
2021/03/25	7.1	25.00	11	25.12	25.00	-3.9	41,695	-0.01%
2021/03/24	3	24.95	8.5	24.96	25.00	-5.5	42,013	-0.01%
2021/03/23	43.1	25.10	1	25.05	25.10	42.1	42,212	0.10%
2021/03/22	11.2	25.06	9	25.13	25.15	2.2	42,480	0.01%
2021/03/19	20.1	25.14	8	25.09	25.10	12.1	43,158	0.03%
2021/03/18	2.1	25.52	5	25.56	25.45	-2.9	44,172	-0.01%
2021/03/17	17.4	25.56	5.1	25.66	25.65	12.3	44,468	0.03%
2021/03/16	19	25.47	5	25.51	25.50	14	44,736	0.03%
2021/03/15	14	25.67	3.1	25.65	25.65	10.9	44,645	0.02%
2021/03/12	5.1	25.81	32.1	25.86	25.90	-27	44,668	-0.06%
2021/03/11	6.1	25.85	28.4	25.86	25.80	-22.4	44,666	-0.05%
2021/03/10	20.2	25.78	22.2	25.71	25.75	-2.1	44,358	0.00%
2021/03/09	27	25.65	86	25.65	25.70	-59	43,890	-0.13%
2021/03/08	6.2	25.18	33	25.17	25.10	-26.8	42,839	-0.06%
2021/03/05	8.6	24.97	17.2	24.94	24.95	-8.6	42,590	-0.02%
2021/03/04	6	25.08	14.1	25.20	25.00	-8.1	43,371	-0.02%
2021/03/03	6	24.78	33.5	24.96	25.05	-27.4	43,077	-0.06%
2021/03/02	7.1	24.81	13.1	24.94	24.65	-6	42,658	-0.01%
2021/02/26	22	24.89	13	25.00	24.75	9	43,040	0.02%
2021/02/25	1	25.05	20.1	25.23	25.30	-19.1	42,516	-0.04%
2021/02/24	46.1	25.21	30	25.19	25.05	16.1	42,546	0.04%
2021/02/23	29.1	25.25	70.4	25.19	25.30	-41.3	42,107	-0.10%
2021/02/22	10.3	24.60	3.3	24.62	24.45	7	41,215	0.02%
2021/02/19	15	24.43	21.4	24.46	24.60	-6.4	41,145	-0.02%
2021/02/18	23.1	24.44	16.5	24.45	24.40	6.5	41,183	0.02%
2021/02/17	4	23.79	62.2	23.96	24.00	-58.2	41,006	-0.14%
2021/02/05	11.8	23.33	31	23.39	23.40	-19.2	40,664	-0.05%
2021/02/04	13	23.38	7	23.48	23.20	6	40,971	0.01%
2021/02/03	9.3	23.52	12	23.57	23.65	-2.7	41,657	-0.01%
2021/02/02	3	23.47	10	23.70	23.80	-7	41,591	-0.02%
2021/02/01	6	23.24	30	23.05	23.20	-24	41,378	-0.06%
2021/01/29	31.2	23.04	16	23.48	22.95	15.2	41,230	0.04%
2021/01/28	21.1	23.25	1.1	23.25	23.30	20	40,840	0.05%
2021/01/27	14	23.75	14	23.85	23.55	0	40,381	0.00%
2021/01/26	22.1	23.60	2	23.63	23.70	20.1	40,242	0.05%
2021/01/25	9.5	23.89	15	23.94	23.95	-5.5	40,005	-0.01%
2021/01/22	5	23.41	16	23.55	23.65	-11	39,966	-0.03%
2021/01/21	12.1	23.68	68	23.77	23.60	-55.9	39,764	-0.14%
2021/01/20	76.4	23.68	78.5	23.66	23.45	-2.1	39,561	-0.01%
2021/01/19	14.8	24.30	14	24.34	24.30	0.8	38,843	0.00%
2021/01/18	41.6	24.29	30	24.26	24.25	11.5	38,668	0.03%
2021/01/15	76	25.01	28.1	24.95	24.90	47.9	38,199	0.13%
2021/01/14	24	25.29	8	25.49	25.30	16	37,612	0.04%
2021/01/13	19	25.28	11	25.44	25.55	8	37,317	0.02%
2021/01/12	49	25.31	21	25.28	25.30	28	36,889	0.08%
2021/01/11	25.7	25.80	34.6	25.74	25.90	-8.9	36,320	-0.02%
2021/01/08	24	25.85	97.9	25.90	26.00	-73.9	35,953	-0.21%
2021/01/07	2.5	25.45	26.5	25.51	25.70	-24	35,217	-0.07%
2021/01/06	223	26.12	36.2	25.96	25.50	186.9	34,533	0.54%	大買/鉅額交易
2021/01/05	99.2	25.94	172.3	25.81	26.00	-73.1	32,980	-0.22%	大賣/
2021/01/04	30	25.05	40.2	25.04	24.95	-10.2	30,159	-0.03%
2020/12/31	10	24.78	7.1	24.83	24.75	2.9	29,624	0.01%
2020/12/30	26	24.91	51.1	24.97	25.00	-25.1	29,359	-0.09%
2020/12/29	72.3	24.58	27.2	24.64	24.65	45.1	28,602	0.16%
2020/12/28	5	24.20	17.5	24.23	24.30	-12.5	28,170	-0.04%
2020/12/25	16.6	24.13	6	24.19	24.20	10.6	28,056	0.04%
2020/12/24	6.1	24.28	4.3	24.36	24.35	1.8	27,781	0.01%
2020/12/23	30	24.18	7	24.24	24.40	23	27,454	0.08%
2020/12/22	84	25.15	113	25.18	24.50	-29	27,142	-0.11%	大賣/
2020/12/21	41.2	24.92	49	24.89	24.95	-7.8	25,565	-0.03%
2020/12/18	1	24.30	13.1	24.31	24.45	-12.1	24,615	-0.05%
2020/12/17	13	24.24	12	24.32	24.40	1	24,236	0.00%
2020/12/16	2	24.38	12	24.44	24.40	-10	23,865	-0.04%
2020/12/15	28	24.47	38.8	24.81	24.35	-10.8	23,610	-0.05%
2020/12/14	22	24.68	133.3	24.60	24.65	-111.3	22,740	-0.49%	大賣/鉅額交易
2020/12/11	6	23.93	34.2	23.91	23.95	-28.2	21,317	-0.13%
2020/12/10	8	23.66	29	23.65	23.65	-21	20,885	-0.10%
2020/12/09	5	23.40	5	23.49	23.35	0	20,218	0.00%
2020/12/08	3.6	23.29	11	23.40	23.35	-7.4	20,030	-0.04%
2020/12/07	38.4	23.48	24	23.44	23.45	14.4	19,847	0.07%
2020/12/04	7	23.39	42	23.44	23.40	-35	19,651	-0.18%
2020/12/03	1	23.25	31	23.31	23.30	-30	19,406	-0.15%
2020/12/02	9	23.07	36	23.22	23.30	-27	20,404	-0.13%
2020/12/01	9	22.92	18.2	22.99	23.10	-9.2	20,162	-0.05%
2020/11/30	39	23.07	19	23.43	22.80	20	19,995	0.10%
2020/11/27	27	23.23	62	23.26	23.15	-35	18,928	-0.19%
2020/11/26	4	23.05	29.3	23.13	23.10	-25.3	18,492	-0.14%
2020/11/25	4.3	22.95	87	22.98	23.05	-82.7	18,399	-0.45%
2020/11/24	20	22.77	14	22.80	22.65	6	17,746	0.03%
2020/11/23	2.5	22.45	33.4	22.51	22.65	-30.9	17,443	-0.18%
2020/11/20	14	21.97	27	21.97	22.00	-13	17,026	-0.08%
2020/11/19	3	21.92	34	21.95	22.00	-31	16,859	-0.18%
2020/11/18	18	21.94	24	21.99	22.00	-6	16,600	-0.04%
2020/11/17	9.6	21.86	74	21.88	21.95	-64.5	16,340	-0.39%
2020/11/16	2.2	21.60	8	21.63	21.60	-5.8	16,113	-0.04%
2020/11/13	3	21.57	19	21.55	21.60	-16	15,839	-0.10%
2020/11/12	14	21.43	23	21.49	21.60	-9	15,773	-0.06%
2020/11/11	15	21.25	108	21.32	21.75	-93	15,491	-0.60%	大賣/
2020/11/10	0.4	20.70	21	20.79	20.80	-20.6	14,594	-0.14%
2020/11/09	13.8	20.68	22	20.70	20.70	-8.2	14,417	-0.06%
2020/11/06	0	0.00	2	20.68	20.70	-2	14,319	-0.01%
2020/11/05	1.2	20.64	10	20.60	20.70	-8.8	14,392	-0.06%
2020/11/04	3	20.60	0	0.00	20.65	3	14,371	0.02%
2020/11/03	1	20.50	5	20.55	20.60	-4	14,480	-0.03%
2020/11/02	3	20.38	5	20.46	20.50	-2	14,542	-0.01%
2020/10/30	24.1	20.30	2	20.30	20.30	22.1	14,557	0.15%
2020/10/29	15	20.45	1	20.40	20.40	14	14,346	0.10%
2020/10/28	1	20.55	0	0.00	20.55	1	14,304	0.01%
2020/10/27	1	20.65	1	20.70	20.70	0	14,307	0.00%
2020/10/26	0.1	20.55	10.4	20.68	20.70	-10.3	14,314	-0.07%
2020/10/23	0	0.00	0	20.50	20.50	0	14,272	0.00%
2020/10/22	2	20.50	5	20.50	20.55	-3	14,417	-0.02%
2020/10/21	6	20.58	0	0.00	20.55	6	14,492	0.04%
2020/10/20	0	0.00	2	20.60	20.70	-2	14,576	-0.01%
2020/10/19	1	20.65	0	0.00	20.60	1	14,631	0.01%
2020/10/16	0	0.00	4	20.58	20.45	-4	14,737	-0.03%
2020/10/15	4	20.40	0	0.00	20.40	4	15,031	0.03%
2020/10/14	11	20.69	7	20.65	20.70	4	14,967	0.03%
2020/10/13	6	20.42	1	20.55	20.55	5	14,908	0.03%
2020/10/12	0	0.00	1	20.55	20.50	-1	14,960	-0.01%
2020/10/08	2	20.60	0	0.00	20.65	2	14,975	0.01%
2020/10/07	0	0.00	5	20.75	20.65	-5	15,043	-0.03%
2020/10/06	10	20.70	2	20.80	20.75	8	15,080	0.05%
2020/10/05	0	0.00	5	20.72	20.60	-5	15,039	-0.03%
2020/09/30	2	20.50	23	20.65	20.45	-21	15,236	-0.14%
2020/09/29	3	20.65	8	20.68	20.60	-5	15,211	-0.03%
2020/09/28	2	20.40	14	20.38	20.45	-12	15,115	-0.08%
2020/09/25	2	20.05	10	20.14	20.15	-8	15,243	-0.05%
2020/09/24	34	20.04	2	20.08	20.00	32	15,222	0.21%
2020/09/23	15	20.38	1	20.50	20.55	14	14,914	0.09%
2020/09/22	16	20.71	7	20.78	20.60	9	14,860	0.06%
2020/09/21	0	0.00	4	20.88	20.70	-4	14,815	-0.03%
2020/09/18	5.1	20.74	5	20.89	20.70	0.1	14,911	0.00%
2020/09/17	12.3	20.95	6	20.97	20.90	6.3	14,746	0.04%
2020/09/16	3.1	20.90	5	20.94	21.00	-1.9	14,739	-0.01%
2020/09/15	1	20.90	16	20.95	20.95	-15	14,724	-0.10%
2020/09/14	0	0.00	17	20.92	20.95	-17	14,964	-0.11%
2020/09/11	6	20.89	2	20.95	20.95	4	15,043	0.03%
2020/09/10	17	20.76	3	20.87	20.90	14	15,013	0.09%
2020/09/09	26	20.76	41	20.78	21.00	-15	15,017	-0.10%
2020/09/08	11.1	20.89	11	20.93	20.90	0.1	15,019	0.00%
2020/09/07	50	20.94	101.7	20.86	21.00	-51.7	14,899	-0.35%	大賣/
2020/09/04	12.1	20.00	17	20.07	20.00	-4.9	13,899	-0.04%
2020/09/03	30	20.15	4	20.10	20.15	26	14,032	0.19%
2020/09/02	15.1	19.99	22	20.03	20.10	-7	14,179	-0.05%
2020/09/01	3.7	20.00	3	20.03	20.00	0.7	14,396	0.00%
2020/08/31	24	20.01	2	20.02	19.90	22	14,508	0.15%
2020/08/28	9.5	19.97	22	19.99	20.00	-12.5	14,600	-0.09%
2020/08/27	2	20.00	6	20.00	20.05	-4	14,984	-0.03%
2020/08/26	7	20.00	7	20.10	20.10	0	15,259	0.00%
2020/08/25	15	20.01	10	20.05	20.00	5	15,411	0.03%
2020/08/24	5	20.02	6	20.00	20.00	-1	15,844	-0.01%
2020/08/21	5	20.05	22	20.05	20.00	-17	16,099	-0.11%
2020/08/20	28	19.87	8	19.96	19.80	20	16,117	0.12%
2020/08/19	12.1	20.36	1	20.35	20.25	11.1	16,064	0.07%
2020/08/18	4	20.43	5.4	20.46	20.50	-1.4	16,055	-0.01%
2020/08/17	0.5	20.35	29	20.34	20.40	-28.5	16,161	-0.18%
2020/08/14	2.7	20.13	6	20.17	20.20	-3.3	16,160	-0.02%
2020/08/13	0.1	20.15	1	20.20	20.20	-0.9	16,192	-0.01%
2020/08/12	16	20.09	5	20.20	20.20	11	16,315	0.07%
2020/08/11	13	20.25	3	20.27	20.20	10	16,326	0.06%
2020/08/10	0	0.00	2	20.08	20.10	-2	16,247	-0.01%
2020/08/07	15.5	19.95	26	19.94	19.95	-10.5	16,363	-0.06%
2020/08/06	2.2	20.05	13.1	20.04	20.10	-10.9	16,366	-0.07%
2020/08/05	7	19.95	3	19.97	20.00	4	16,394	0.02%
2020/08/04	2.1	19.75	12	19.80	19.85	-9.9	16,526	-0.06%
2020/08/03	18	19.68	1	19.75	19.60	17	16,629	0.10%
2020/07/31	27	19.82	1	19.95	19.80	26	16,624	0.16%
2020/07/30	10	19.84	7	19.94	19.90	3	16,671	0.02%
2020/07/29	14	19.94	3	19.98	19.90	11	16,721	0.07%
2020/07/28	18.5	19.78	5	19.82	19.90	13.5	16,998	0.08%
2020/07/27	18	20.02	26	20.00	20.00	-8	17,336	-0.05%
2020/07/24	25	20.21	16	20.28	20.15	9	17,451	0.05%
2020/07/23	18	20.63	7	20.69	20.70	11	17,324	0.06%
2020/07/22	7.1	20.64	3.1	20.70	20.70	4	17,399	0.02%
2020/07/21	9	20.67	0	0.00	20.60	9	17,273	0.05%
2020/07/20	4	20.80	0	0.00	20.80	4	17,064	0.02%
2020/07/17	2	20.93	4	20.95	20.90	-2	17,222	-0.01%
2020/07/16	9	20.94	4	20.98	20.90	5	17,505	0.03%
2020/07/15	1	20.80	4	20.94	20.90	-3	17,527	-0.02%
2020/07/14	17	20.63	3	20.68	20.60	14	17,597	0.08%
2020/07/13	0	0.00	1.8	20.76	20.70	-1.8	17,830	-0.01%
2020/07/10	9	20.72	10.7	20.70	20.70	-1.7	18,001	-0.01%
2020/07/09	18.1	20.84	14.1	21.03	20.85	4	18,053	0.02%
2020/07/08	6	20.73	9	20.78	20.85	-3	17,838	-0.02%
2020/07/07	25	20.77	5	20.82	20.75	20	17,815	0.11%
2020/07/06	12.2	20.90	15	20.93	21.00	-2.8	17,801	-0.02%
2020/07/03	3.4	20.69	4	20.73	20.75	-0.6	17,842	0.00%
2020/07/02	5.3	20.57	4	20.60	20.55	1.3	17,945	0.01%
2020/07/01	4	20.65	9	20.64	20.60	-5	18,191	-0.03%
2020/06/30	1	20.70	6	20.73	20.70	-5	18,402	-0.03%
2020/06/29	23	20.58	1	20.50	20.55	22	18,530	0.12%
2020/06/24	1	20.90	11	20.86	20.85	-10	18,641	-0.05%
2020/06/23	5.1	20.55	9	20.57	20.75	-3.9	18,762	-0.02%
2020/06/22	1	20.50	3	20.52	20.55	-2	18,823	-0.01%
2020/06/19	6	20.54	3	20.77	20.50	3	19,009	0.02%
2020/06/18	14.4	20.56	0	0.00	20.55	14.4	18,922	0.08%
2020/06/17	16.1	20.80	13	20.85	20.95	3.1	18,994	0.02%
2020/06/16	30	20.73	54	20.71	20.80	-24	19,673	-0.12%
2020/06/15	30	20.42	16	20.46	20.35	14	20,298	0.07%
2020/06/12	25	20.45	7	20.56	20.65	18	20,543	0.09%
2020/06/11	14	21.02	19	21.03	20.90	-5	21,033	-0.02%
2020/06/10	22	21.22	1	21.20	21.20	21	21,215	0.10%
2020/06/09	1	21.25	8	21.30	21.30	-7	22,105	-0.03%
2020/06/08	21.1	21.06	16.5	21.09	21.20	4.6	22,332	0.02%
2020/06/05	12	20.95	4	20.96	21.00	8	22,282	0.04%
2020/06/04	14	20.90	6	20.88	20.95	8	22,261	0.04%
2020/06/03	32	20.82	37	20.84	20.90	-5	22,329	-0.02%
2020/06/02	14.1	20.28	15	20.28	20.40	-0.9	22,070	0.00%
2020/06/01	2.4	20.00	14	20.03	20.10	-11.6	21,824	-0.05%
2020/05/29	3	19.88	1	19.95	19.80	2	21,671	0.01%
2020/05/28	17	19.92	6	19.95	19.95	11	21,275	0.05%
2020/05/27	14	19.85	2	19.88	19.90	12	21,237	0.06%
2020/05/26	3	19.88	2	19.85	19.90	1	21,309	0.00%
2020/05/25	21	19.60	1.1	19.66	19.65	19.9	21,322	0.09%
2020/05/22	33	19.67	1	19.65	19.60	32	21,395	0.15%
2020/05/21	6	19.84	30	19.86	19.90	-24	21,351	-0.11%
2020/05/20	5	19.84	6	19.87	19.90	-1	21,238	0.00%
2020/05/19	6	19.75	4	19.83	19.80	2	21,158	0.01%
2020/05/18	2	19.60	10	19.65	19.65	-8	21,021	-0.04%
2020/05/15	22	19.61	1	19.70	19.55	21	20,988	0.10%
2020/05/14	20	19.59	7	19.61	19.55	13	20,929	0.06%
2020/05/13	16	19.59	1	19.65	19.85	15	20,773	0.07%
2020/05/12	13	19.63	2	19.65	19.60	11	20,666	0.05%
2020/05/11	14	19.86	28.2	19.87	19.85	-14.2	20,479	-0.07%
2020/05/08	26	19.74	1.1	19.70	19.65	24.9	20,276	0.12%
2020/05/07	9	19.58	1	19.60	19.55	8	20,222	0.04%
2020/05/06	60	19.61	0	0.00	19.55	60	20,121	0.30%
2020/05/05	3	19.68	12	19.85	19.80	-9	20,058	-0.04%
2020/05/04	29.2	19.50	0	0.00	19.55	29.2	19,987	0.15%
2020/04/30	16	19.96	30	19.99	20.00	-14	19,779	-0.07%
2020/04/29	9.8	19.78	43	19.78	19.85	-33.2	19,476	-0.17%
2020/04/28	40	19.51	0	0.00	19.55	40	19,392	0.21%
2020/04/27	3	19.50	4	19.56	19.50	-1	19,817	-0.01%
2020/04/24	10	19.22	0	0.00	19.15	10	19,611	0.05%
2020/04/23	12	19.12	4	19.23	19.15	8	19,559	0.04%
2020/04/22	35	18.94	35	18.99	19.15	0	19,431	0.00%
2020/04/21	15	19.21	5	19.21	19.10	10	19,302	0.05%
2020/04/20	29.1	19.64	0	0.00	19.60	29.1	19,026	0.15%
2020/04/17	9.1	19.79	2	19.90	19.75	7.1	18,952	0.04%
2020/04/16	44	19.70	2.3	19.74	19.75	41.7	18,742	0.22%
2020/04/15	22	19.93	3.8	19.99	20.00	18.2	18,458	0.10%
2020/04/14	14	19.69	1	19.70	19.75	13	18,220	0.07%
2020/04/13	11	19.62	4	19.65	19.55	7	18,059	0.04%
2020/04/10	9	19.66	34	19.66	19.70	-25	18,024	-0.14%
2020/04/09	62	19.54	7	19.59	19.50	55	18,018	0.31%
2020/04/08	29	19.51	35	19.55	19.55	-6	17,889	-0.03%
2020/04/07	29	19.33	12	19.33	19.30	17	17,812	0.10%
2020/04/06	7	18.94	10	19.15	19.25	-3	17,823	-0.02%
2020/04/01	90	18.89	2	18.80	18.80	88	17,534	0.50%
2020/03/31	29	19.02	0	0.00	18.95	29	17,223	0.17%
2020/03/30	17	19.00	13	18.93	19.00	4	16,956	0.02%
2020/03/27	15	19.45	27	19.49	19.40	-12	16,707	-0.07%
2020/03/26	11	19.49	22	19.50	19.55	-11	16,530	-0.07%
2020/03/25	34	19.38	95	19.40	19.40	-61	16,647	-0.37%
2020/03/24	9	19.31	107	19.22	19.05	-98	16,370	-0.60%	大賣/
2020/03/23	26	18.92	7	18.94	18.90	19	16,187	0.12%
2020/03/20	33	19.12	11	19.53	19.80	22	16,059	0.14%
2020/03/19	66.4	18.55	14	18.75	18.60	52.4	15,358	0.34%
2020/03/18	30	19.44	85	19.43	19.30	-55	14,776	-0.37%
2020/03/17	77.3	19.55	23	19.60	19.50	54.3	14,449	0.38%
2020/03/16	29	20.09	6.1	20.12	20.00	22.9	13,826	0.17%
2020/03/13	114.2	19.99	14	20.04	20.20	100.2	13,439	0.75%	大買/
2020/03/12	117	21.53	0	0.00	21.40	117	12,375	0.95%	大買/鉅額交易
2020/03/11	32.5	22.23	0	0.00	22.35	32.5	11,961	0.27%
2020/03/10	25.5	22.26	0	0.00	22.35	25.5	11,725	0.22%
2020/03/09	70	22.51	4	22.45	22.40	66	11,569	0.57%
2020/03/06	37	22.90	4	22.98	22.90	33	11,174	0.30%
2020/03/05	0	0.00	2	23.15	23.30	-2	11,009	-0.02%
2020/03/04	1	23.05	4	23.06	23.20	-3	11,010	-0.03%
2020/03/03	15	22.94	3	22.90	23.00	12	10,953	0.11%
2020/03/02	26	22.81	0.3	22.90	22.90	25.7	10,887	0.24%
2020/02/27	17	22.91	30.2	22.85	23.00	-13.2	11,221	-0.12%
2020/02/26	28.2	22.89	6	22.90	22.85	22.2	11,114	0.20%
2020/02/25	20	22.97	0	0.00	22.95	20	10,903	0.18%
2020/02/24	8	23.06	0	0.00	23.00	8	10,874	0.07%
2020/02/21	8	23.22	1	23.30	23.20	7	10,749	0.07%
2020/02/20	3	23.32	0	0.00	23.30	3	10,707	0.03%
2020/02/19	0	0.00	8	23.50	23.50	-8	10,671	-0.07%
2020/02/18	3	23.27	3	23.30	23.45	0	10,670	0.00%
2020/02/17	3.1	23.27	1	23.35	23.35	2.1	10,690	0.02%
2020/02/14	0.1	23.40	5.6	23.44	23.45	-5.5	10,802	-0.05%
2020/02/13	5	23.40	2	23.45	23.40	3	10,797	0.03%
2020/02/12	1	23.40	0	0.00	23.45	1	10,796	0.01%
2020/02/11	3	23.43	0	0.00	23.45	3	10,841	0.03%
2020/02/10	1	23.30	1	23.25	23.45	0	10,871	0.00%
2020/02/07	2	23.25	1	23.35	23.30	1	10,836	0.01%
2020/02/06	3	23.30	7	23.41	23.35	-4	10,952	-0.04%
2020/02/05	19	23.18	3	23.25	23.25	16	10,959	0.15%
2020/02/04	2	23.00	22.4	23.08	23.20	-20.4	10,965	-0.19%
2020/02/03	27	23.01	8	23.05	23.00	19	10,969	0.17%
2020/01/31	39.2	23.07	2	23.30	23.10	37.2	10,846	0.34%
2020/01/30	35.2	23.15	18	23.23	23.00	17.2	10,692	0.16%
2020/01/20	14	24.04	5.2	24.05	24.05	8.8	10,165	0.09%
2020/01/17	1	24.00	2	24.00	24.05	-1	10,170	-0.01%
2020/01/16	2.1	23.95	0	23.90	24.00	2.1	10,237	0.02%
2020/01/15	5	23.92	58	24.04	24.05	-53	10,355	-0.51%
2020/01/14	0	0.00	4	24.01	24.05	-4	10,383	-0.04%
2020/01/13	7	23.89	1	24.00	24.00	6	10,408	0.06%
2020/01/10	1	23.75	0.8	23.75	23.85	0.2	10,386	0.00%
2020/01/09	2.5	23.59	42	23.79	23.75	-39.5	10,491	-0.38%
2020/01/08	6	23.55	2	23.65	23.55	4	10,529	0.04%
2020/01/07	0	0.00	1	23.80	23.70	-1	10,506	-0.01%
2020/01/06	1	23.85	0	0.00	23.80	1	10,546	0.01%
2020/01/03	7	24.00	8	24.09	24.10	-1	10,569	-0.01%
2020/01/02	2.5	23.92	6	24.00	24.00	-3.5	10,504	-0.03%
2019/12/31	17	24.00	1	24.05	23.90	16	10,506	0.15%
2019/12/30	7	23.99	6	24.03	24.00	1	10,464	0.01%
2019/12/27	5	23.80	12.1	23.86	23.95	-7.1	10,431	-0.07%
2019/12/26	1	23.80	1	23.85	23.90	0	10,447	0.00%
2019/12/24	12	23.85	3	23.88	23.85	9	10,812	0.08%
2019/12/23	2	23.75	12	23.88	23.90	-10	10,870	-0.09%
2019/12/20	0	0.00	6.1	23.72	23.65	-6.1	10,904	-0.06%
2019/12/19	6.5	23.75	0	0.00	23.70	6.5	10,685	0.06%
2019/12/18	1	23.65	5	23.74	23.90	-4	10,752	-0.04%
2019/12/17	2	23.55	17	23.68	23.80	-15	10,822	-0.14%
2019/12/16	4.1	23.56	6	23.65	23.50	-1.9	10,728	-0.02%
2019/12/13	1	23.60	53.7	23.67	23.70	-52.7	10,773	-0.49%
2019/12/12	1.5	23.55	2	23.60	23.45	-0.5	10,737	0.00%
2019/12/11	1	23.35	1	23.40	23.50	0	10,665	0.00%
2019/12/10	11	23.35	2	23.38	23.45	9	10,710	0.08%
2019/12/09	0	0.00	3.5	23.31	23.40	-3.5	10,814	-0.03%
2019/12/06	5	23.34	2	23.40	23.40	3	10,905	0.03%
2019/12/05	11.1	23.40	1	23.40	23.45	10.1	10,886	0.09%
2019/12/04	0.1	23.50	10	23.45	23.60	-9.9	10,920	-0.09%
2019/12/03	0	0.00	9	23.50	23.55	-9	11,008	-0.08%
2019/12/02	16	23.44	5	23.40	23.40	11	11,148	0.10%
2019/11/29	12	23.45	1	23.40	23.40	11	11,182	0.10%
2019/11/28	0	0.00	2	23.63	23.70	-2	11,172	-0.02%
2019/11/26	0	0.00	8	23.58	23.55	-8	11,346	-0.07%
2019/11/25	0	0.00	3	23.47	23.45	-3	10,939	-0.03%
2019/11/22	3	23.30	0	0.00	23.45	3	11,323	0.03%
2019/11/21	7	23.28	1	23.35	23.40	6	11,514	0.05%
2019/11/20	1	23.30	6	23.34	23.50	-5	11,524	-0.04%
2019/11/19	1	23.40	2	23.45	23.50	-1	11,642	-0.01%
2019/11/18	0.1	23.35	7	23.25	23.45	-7	11,723	-0.06%
2019/11/15	6.2	23.27	0.2	23.25	23.20	6	11,831	0.05%
2019/11/14	4	23.24	0	0.00	23.20	4	11,932	0.03%
2019/11/13	13	23.42	0	0.00	23.35	13	12,086	0.11%
2019/11/12	4	23.68	9	23.70	23.80	-5	12,080	-0.04%
2019/11/11	0.1	23.75	17	23.65	23.80	-17	12,181	-0.14%
2019/11/08	20	23.80	5	23.75	23.80	15	12,219	0.12%
2019/11/07	0	0.00	1	23.75	23.75	-1	12,289	-0.01%
2019/11/06	11.5	23.71	0	0.00	23.65	11.5	12,316	0.09%
2019/11/05	7	23.70	17	23.73	23.80	-10	12,484	-0.08%
2019/11/04	0	0.00	12	23.54	23.60	-12	12,458	-0.10%
2019/11/01	5	23.50	17	23.48	23.55	-12	12,566	-0.10%
2019/10/31	11	23.45	1	23.50	23.45	10	12,741	0.08%
2019/10/30	1	23.35	3	23.47	23.50	-2	12,806	-0.02%
2019/10/29	10.1	23.33	4	23.36	23.40	6.1	12,823	0.05%
2019/10/28	4	23.31	1	23.40	23.35	3	12,809	0.02%
2019/10/25	9	23.34	20	23.42	23.45	-11	12,833	-0.09%
2019/10/24	5	23.30	4	23.45	23.50	1	12,894	0.01%
2019/10/23	5.2	23.30	11.2	23.27	23.40	-6	13,192	-0.05%
2019/10/22	0	0.00	4	23.38	23.40	-4	13,318	-0.03%
2019/10/21	12	23.25	1	23.20	23.30	11	13,338	0.08%
2019/10/18	3	23.23	10	23.25	23.25	-7	13,356	-0.05%
2019/10/17	3	23.22	6	23.26	23.25	-3	13,417	-0.02%
2019/10/16	33	23.10	0	0.00	23.20	33	13,284	0.25%
2019/10/15	31.4	23.08	8	23.15	23.20	23.4	13,239	0.18%
2019/10/14	12.5	23.06	51	23.00	23.15	-38.5	13,301	-0.29%
2019/10/09	8	22.93	0	0.00	22.90	8	13,266	0.06%
2019/10/08	14	23.06	3	23.12	23.05	11	13,235	0.08%
2019/10/07	3	22.90	9	22.94	22.95	-6	13,179	-0.05%
2019/10/04	15	22.86	0	0.00	22.85	15	13,171	0.11%
2019/10/03	35	22.85	0	0.00	22.85	35	13,123	0.27%
2019/10/02	19	22.98	0	0.00	22.95	19	12,990	0.15%
2019/10/01	29	22.98	1	23.00	23.05	28	12,942	0.22%
2019/09/27	43	23.07	0	0.00	23.00	43	12,707	0.34%
2019/09/25	2	23.05	0	0.00	23.10	2	12,697	0.02%
2019/09/24	5	23.10	0	0.00	23.20	5	12,609	0.04%
2019/09/23	2	23.18	25	23.25	23.15	-23	12,599	-0.18%
2019/09/20	8	23.16	1	23.45	23.45	7	12,765	0.05%
2019/09/19	1	23.15	0	0.00	23.20	1	12,561	0.01%
2019/09/18	7	23.26	0	0.00	23.20	7	12,587	0.06%
2019/09/17	15	23.27	50	23.45	23.20	-35	12,564	-0.28%
2019/09/16	5	23.51	3	23.58	23.55	2	12,689	0.02%
2019/09/12	6	23.60	6	23.63	23.50	0	12,835	0.00%
2019/09/11	2	23.45	8	23.50	23.50	-6	12,980	-0.05%
2019/09/10	2	23.30	10	23.30	23.35	-8	12,971	-0.06%
2019/09/09	1.2	23.20	2	23.15	23.20	-0.8	12,914	-0.01%
2019/09/06	2	23.08	1	23.15	23.15	1	12,996	0.01%
2019/09/05	2	23.05	18.3	23.16	23.15	-16.3	13,021	-0.13%
2019/09/04	8	22.98	0	0.00	23.00	8	12,955	0.06%
2019/09/03	7	23.01	0	0.00	23.00	7	12,843	0.05%
2019/09/02	7	23.06	1.9	23.15	23.20	5.1	12,828	0.04%
2019/08/30	0.2	23.20	11	23.01	23.15	-10.9	12,884	-0.08%
2019/08/29	9	22.87	3	22.85	22.95	6	12,872	0.05%
2019/08/28	7	22.84	20	23.10	23.10	-13	12,854	-0.10%
2019/08/27	40	22.87	0	0.00	22.85	40	12,773	0.31%
2019/08/26	25	22.92	5	22.90	22.95	20	12,402	0.16%
2019/08/23	5	23.02	3.8	23.12	23.15	1.2	12,373	0.01%
2019/08/22	8.1	23.03	0	0.00	23.15	8.1	12,445	0.07%
2019/08/21	17.5	23.05	0	0.00	23.05	17.5	13,992	0.13%
2019/08/20	58	23.07	0	0.00	23.05	58	13,989	0.41%
2019/08/19	8	23.13	0	0.00	23.05	8	13,908	0.06%
2019/08/16	11	23.08	1	23.20	23.10	10	13,853	0.07%
2019/08/15	16	23.06	0	0.00	23.05	16	13,779	0.12%
2019/08/14	38	23.26	0	0.00	23.20	38	13,920	0.27%
2019/08/13	18	23.29	0	0.00	23.25	18	13,911	0.13%
2019/08/12	8	23.34	5	23.35	23.30	3	14,019	0.02%
2019/08/08	10	23.41	0	0.00	23.40	10	14,175	0.07%
2019/08/07	23	23.32	0	23.50	23.30	23	14,400	0.16%
2019/08/06	4	23.45	22	23.34	23.50	-18	14,661	-0.12%
2019/08/05	31.5	23.50	2	23.55	23.50	29.5	14,687	0.20%
2019/08/02	25	23.57	0	0.00	23.65	25	14,594	0.17%
2019/08/01	9.2	23.85	0	24.00	23.80	9.1	14,550	0.06%
2019/07/31	9	24.06	0	0.00	24.00	9	14,448	0.06%
2019/07/30	7	24.12	2	24.15	24.10	5	14,440	0.03%
2019/07/29	0	0.00	3	24.15	24.15	-3	14,547	-0.02%
2019/07/26	2	24.15	2	24.10	24.20	0	14,535	0.00%
2019/07/25	52	24.15	0	0.00	24.10	52	14,505	0.36%
2019/07/24	9	24.95	4	24.96	25.00	5	14,326	0.03%
2019/07/23	2	24.95	0	0.00	24.90	2	14,132	0.01%
2019/07/22	13	24.95	5	24.96	24.90	8	14,026	0.06%
2019/07/19	2	24.95	3.3	24.93	24.90	-1.3	13,965	-0.01%
2019/07/18	5	24.70	0	0.00	24.70	5	13,861	0.04%
2019/07/17	0	0.00	1	24.85	24.85	-1	13,857	-0.01%
2019/07/16	6	24.68	0	0.00	24.85	6	13,779	0.04%
2019/07/15	7	24.79	0	0.00	24.70	7	13,655	0.05%
2019/07/12	2	24.73	8	24.79	24.80	-6	13,652	-0.04%
2019/07/11	2	24.85	9	24.87	24.80	-7	13,683	-0.05%
2019/07/10	3.8	24.83	8	24.85	24.85	-4.3	13,770	-0.03%
2019/07/09	3	24.67	0	0.00	24.65	3	13,778	0.02%
2019/07/08	0	0.00	1	24.80	24.80	-1	13,757	-0.01%
2019/07/05	1	24.65	1	24.80	24.70	0	13,767	0.00%
2019/07/04	5	24.60	0	24.65	24.65	5	13,901	0.04%
2019/07/03	24	24.64	11.3	24.71	24.70	12.7	13,966	0.09%
2019/07/02	24	24.73	0	0.00	24.60	24	13,975	0.17%
2019/07/01	4	24.88	0	0.00	24.85	4	13,884	0.03%
2019/06/28	0	0.00	5	25.00	24.95	-5	13,995	-0.04%
2019/06/27	1	24.90	3	25.02	24.90	-2	14,032	-0.01%
2019/06/26	3	24.93	4	24.99	24.90	-1	13,918	-0.01%
2019/06/25	0	0.00	1	24.90	25.00	-1	13,937	-0.01%
2019/06/24	10	24.70	11	24.96	25.00	-1	13,859	-0.01%
2019/06/20	6	24.83	3	24.80	24.80	3	13,502	0.02%
2019/06/19	0	0.00	17.1	24.79	24.95	-17.1	13,299	-0.13%
2019/06/18	2	24.53	0	0.00	24.60	2	13,071	0.02%
2019/06/17	1	24.50	0	0.00	24.55	1	12,981	0.01%
2019/06/14	0.1	24.45	4	24.55	24.50	-3.9	12,936	-0.03%
2019/06/12	0	0.00	3	24.50	24.55	-3	12,971	-0.02%
2019/06/11	1	24.35	1	24.45	24.40	0	13,005	0.00%
2019/06/10	7	24.40	6	24.43	24.50	1	13,039	0.01%
2019/06/06	3	24.25	8	24.27	24.35	-5	13,073	-0.04%
2019/06/05	0	0.00	7	24.26	24.20	-7	13,065	-0.05%
2019/06/04	2	24.10	0.6	24.20	24.20	1.4	13,046	0.01%
2019/06/03	5.2	24.10	1	24.20	24.15	4.2	13,164	0.03%
2019/05/31	2	24.05	7	24.26	24.30	-5	13,341	-0.04%
2019/05/30	14	24.09	2	24.15	24.10	12	13,450	0.09%
2019/05/29	16.3	24.20	1	24.20	24.10	15.3	13,529	0.11%
2019/05/28	0	0.00	2	24.48	24.30	-2	13,551	-0.01%
2019/05/27	2	24.20	0	0.00	24.30	2	12,083	0.02%
2019/05/24	14.1	24.36	0	0.00	24.40	14.1	12,096	0.12%
2019/05/23	2	24.33	0	0.00	24.45	2	12,125	0.02%
2019/05/22	7	24.25	3	24.40	24.45	4	12,132	0.03%
2019/05/21	0	0.00	19	24.42	24.65	-19	12,129	-0.16%
2019/05/20	4	24.16	2.8	24.23	24.20	1.2	11,940	0.01%
2019/05/17	5	24.02	1	24.15	24.00	4	11,873	0.03%
2019/05/16	14	23.98	0	0.00	24.00	14	11,768	0.12%
2019/05/15	18	24.09	0	0.00	24.00	18	11,656	0.15%
2019/05/14	27.1	24.16	0	0.00	24.10	27.1	11,518	0.24%
2019/05/13	8.2	24.51	10	24.56	24.45	-1.9	11,229	-0.02%
2019/05/10	17	24.65	0	0.00	24.55	17	11,347	0.15%
2019/05/09	16	24.80	0	0.00	24.70	16	11,508	0.14%
2019/05/08	1	25.00	0.1	25.00	25.05	0.9	11,412	0.01%
2019/05/07	0	0.00	8.3	25.01	25.10	-8.3	11,414	-0.07%
2019/05/06	9	24.89	1	25.00	25.00	8	11,607	0.07%
2019/05/03	1	25.00	2	25.05	25.10	-1	11,565	-0.01%
2019/05/02	2.6	24.99	0	0.00	24.90	2.6	11,588	0.02%
2019/04/30	5	24.94	1	24.95	24.95	4	11,626	0.03%
2019/04/29	22	25.10	0	0.00	25.10	22	11,591	0.19%
2019/04/26	1	25.05	0	0.00	25.10	1	11,687	0.01%
2019/04/25	2	25.08	4	25.05	25.00	-2	11,761	-0.02%
2019/04/24	2	25.08	10	25.10	25.10	-8	11,798	-0.07%
2019/04/23	9	25.08	23	25.11	25.15	-14	12,062	-0.12%
2019/04/22	4	25.14	1	25.10	25.10	3	12,158	0.02%
2019/04/19	3	25.10	1	25.20	25.20	2	12,358	0.02%
2019/04/18	12.3	25.09	0	0.00	25.10	12.3	12,581	0.10%
2019/04/17	3	25.20	5	25.23	25.25	-2	12,962	-0.02%
2019/04/16	0	0.00	7	25.15	25.20	-7	13,024	-0.05%
2019/04/15	2.9	25.08	30	25.10	25.05	-27.1	13,145	-0.21%
2019/04/12	0	0.00	4	25.05	25.20	-4	13,221	-0.03%
2019/04/11	6	25.07	0.2	25.05	25.05	5.8	13,233	0.04%
2019/04/10	0	0.00	14	25.19	25.25	-14	13,263	-0.11%
2019/04/09	6	25.03	3	25.10	25.10	3	13,266	0.02%
2019/04/08	13	25.03	2	25.08	25.10	11	13,319	0.08%
2019/04/03	0	0.00	5	25.03	25.00	-5	13,244	-0.04%
2019/04/02	5	24.92	3	25.00	24.90	2	13,375	0.01%
2019/04/01	2	25.00	0	0.00	25.00	2	13,234	0.02%
2019/03/29	0	0.00	13	25.23	25.30	-13	13,053	-0.10%
2019/03/28	3	24.97	0	0.00	25.00	3	13,059	0.02%
2019/03/27	12	25.01	0	25.00	25.05	12	13,055	0.09%
2019/03/26	3.1	24.97	1	25.00	25.00	2.1	13,204	0.02%
2019/03/25	3	24.87	4.3	24.93	24.85	-1.3	13,264	-0.01%
2019/03/21	0	25.00	1	25.05	25.00	-1	13,325	-0.01%
2019/03/20	0	0.00	1	25.00	25.05	-1	13,529	-0.01%
2019/03/19	4	24.90	0	0.00	24.85	4	13,675	0.03%
2019/03/18	3	24.95	1	25.00	25.05	2	13,701	0.01%
2019/03/15	4	24.83	7	25.03	25.05	-3	13,706	-0.02%
2019/03/14	25.3	24.81	0	0.00	24.75	25.3	13,559	0.19%
2019/03/13	10	24.90	0	0.00	25.00	10	13,605	0.07%
2019/03/12	4	25.00	1	25.05	25.10	3	13,619	0.02%
2019/03/11	18	24.76	0	0.00	24.70	18	13,845	0.13%
2019/03/08	7	24.77	1	24.80	24.75	6	13,833	0.04%
2019/03/07	17	24.91	0.1	25.00	24.95	16.9	14,144	0.12%
2019/03/06	2	25.10	4	25.35	25.15	-2	14,054	-0.01%
2019/03/05	4	25.20	0	0.00	25.40	4	14,086	0.03%
2019/03/04	1	25.30	1	25.50	25.35	0	14,212	0.00%
2019/02/27	0	0.00	1	25.50	25.50	-1	14,199	-0.01%
2019/02/26	0	0.00	5	25.34	25.50	-5	14,093	-0.04%
2019/02/25	2	25.35	1	25.35	25.30	1	13,895	0.01%
2019/02/22	0	0.00	3	25.13	25.25	-3	13,888	-0.02%
2019/02/21	2	25.10	5	25.25	25.25	-3	13,834	-0.02%
2019/02/20	1	25.15	0	0.00	25.20	1	13,861	0.01%
2019/02/19	9	25.00	1	25.00	25.00	8	13,870	0.06%
2019/02/18	1.6	25.10	1	25.15	25.15	0.6	13,953	0.00%
2019/02/15	0	25.10	10	25.25	25.20	-10	14,131	-0.07%
2019/02/14	2	25.25	1	25.25	25.20	1	14,201	0.01%
2019/02/13	0	0.00	15	25.42	25.50	-15	14,135	-0.11%
2019/02/12	8	25.35	3	25.37	25.45	5	14,021	0.04%
2019/02/11	0	0.00	13.1	25.42	25.25	-13.1	13,978	-0.09%
2019/01/30	0	0.00	3.3	25.39	25.45	-3.3	13,914	-0.02%
2019/01/29	1	25.35	11	25.24	25.35	-10	13,765	-0.07%
2019/01/28	2	25.30	7	25.34	25.35	-5	13,811	-0.04%
2019/01/25	4	25.34	35	25.32	25.35	-31	13,917	-0.22%
2019/01/24	0	0.00	3	25.07	25.10	-3	13,742	-0.02%
2019/01/22	0	0.00	13	25.01	25.05	-13	14,070	-0.09%
2019/01/21	4	24.95	32	25.03	25.05	-28	14,024	-0.20%
2019/01/18	0	0.00	2	25.00	25.00	-2	14,007	-0.01%
2019/01/17	0	0.00	11	24.95	25.00	-11	14,079	-0.08%
2019/01/16	2	24.85	0	0.00	24.95	2	14,393	0.01%
2019/01/15	2	24.95	24	24.95	25.00	-22	14,467	-0.15%
2019/01/14	1	24.80	5	24.84	24.90	-4	14,258	-0.03%
2019/01/11	10	24.90	2	24.90	24.90	8	14,314	0.06%
2019/01/10	1	24.80	12	24.74	24.90	-11	14,253	-0.08%
2019/01/09	2	24.88	37.7	24.76	24.95	-35.7	14,168	-0.25%
2019/01/08	4	24.45	6.1	24.50	24.50	-2.1	14,036	-0.02%
2019/01/07	0	0.00	9	24.39	24.45	-9	14,206	-0.06%
2019/01/04	0	0.00	4	24.15	24.20	-4	14,380	-0.03%
2019/01/03	0.1	24.10	3	24.00	24.15	-2.9	15,220	-0.02%
2019/01/02	1	23.95	1	23.95	24.00	0	15,526	0.00%
2018/12/28	1	23.90	4	24.06	24.25	-3	15,614	-0.02%
2018/12/27	1	23.90	0	0.00	23.95	1	15,728	0.01%
2018/12/26	4	23.84	0	0.00	23.80	4	15,745	0.03%
2018/12/25	4	23.76	0.2	23.90	23.80	3.8	15,970	0.02%
2018/12/24	0	0.00	1	24.05	24.15	-1	16,006	-0.01%
2018/12/21	0	0.00	1	24.25	24.20	-1	16,676	-0.01%
2018/12/19	0	0.00	4	24.19	24.30	-4	16,861	-0.02%
2018/12/18	1	24.00	0	0.00	24.05	1	16,938	0.01%
2018/12/17	0.5	24.05	0	0.00	24.05	0.5	17,173	0.00%
2018/12/14	11	24.05	0	0.00	24.15	11	17,267	0.06%
2018/12/13	1	24.30	2	24.35	24.30	-1	17,334	-0.01%
2018/12/12	5	24.01	4	24.19	24.35	1	17,364	0.01%
2018/12/11	1	23.80	0	0.00	23.95	1	17,231	0.01%
2018/12/10	9	23.80	0	0.00	23.80	9	17,241	0.05%
2018/12/07	8	23.96	0	0.00	23.90	8	17,418	0.05%
2018/12/06	1	24.00	1	24.05	23.95	0	17,525	0.00%
2018/12/05	0	0.00	1	24.30	24.25	-1	17,589	-0.01%
2018/12/04	0	0.00	7	24.36	24.45	-7	17,615	-0.04%
2018/12/03	2	24.20	1	24.20	24.25	1	17,446	0.01%
2018/11/30	2	24.10	13	24.07	24.00	-11	17,538	-0.06%
2018/11/29	2	24.00	7	23.98	23.85	-5	17,283	-0.03%
2018/11/28	4	23.63	1.4	23.81	23.85	2.6	17,175	0.02%
2018/11/27	28	23.69	1	23.90	23.65	27	17,067	0.16%
2018/11/26	12	23.89	1	23.90	23.95	11	16,983	0.06%
2018/11/23	2	23.88	17	23.90	23.85	-15	16,869	-0.09%
2018/11/22	3	24.02	0	0.00	24.05	3	16,945	0.02%
2018/11/21	1.5	24.10	1	24.10	24.05	0.5	17,109	0.00%
2018/11/20	1	24.30	0	0.00	24.25	1	17,085	0.01%
2018/11/16	0	0.00	5	24.32	24.45	-5	17,297	-0.03%
2018/11/15	0	24.10	0	0.00	24.10	0	17,675	0.00%
2018/11/14	1	24.00	2.9	24.07	24.10	-1.9	17,803	-0.01%
2018/11/12	0	0.00	12.6	24.25	24.25	-12.6	17,710	-0.07%
2018/11/09	0	0.00	1	24.50	24.25	-1	17,871	-0.01%
2018/11/08	0	0.00	3	24.62	24.70	-3	18,425	-0.02%
2018/11/07	0	0.00	3	24.43	24.50	-3	18,640	-0.02%
2018/11/05	6	23.90	1	23.95	24.35	5	18,497	0.03%
2018/11/02	5	23.92	0	0.00	24.15	5	18,420	0.03%
2018/11/01	1.3	24.15	4	24.05	24.05	-2.8	18,370	-0.01%
2018/10/31	10	24.00	0	0.00	24.40	10	18,356	0.05%
2018/10/30	10	24.00	17	24.01	24.15	-7	18,183	-0.04%
2018/10/29	2	23.63	7	23.63	23.75	-5	18,013	-0.03%
2018/10/26	18	23.67	2	23.90	23.65	16	18,157	0.09%
2018/10/25	8	23.49	5	23.65	23.75	3	18,193	0.02%
2018/10/24	24	23.73	60	23.50	23.70	-36	18,250	-0.20%
2018/10/23	3	24.03	1	24.15	24.15	2	18,150	0.01%
2018/10/19	2	24.08	0	0.00	24.30	2	19,115	0.01%
2018/10/18	1	24.25	7	24.34	24.25	-6	19,532	-0.03%
2018/10/17	6.5	24.27	1	24.15	24.15	5.5	20,042	0.03%
2018/10/16	2.1	24.31	1	24.45	24.45	1.1	20,047	0.01%
2018/10/15	14	24.08	2	24.15	24.05	12	19,874	0.06%
2018/10/12	8.2	24.29	1	24.35	24.50	7.2	19,699	0.04%
2018/10/11	34	24.41	2	24.48	24.20	32	19,466	0.16%
2018/10/09	0	0.00	35	25.46	25.35	-35	18,594	-0.19%
2018/10/08	0	0.00	37	25.32	25.25	-37	18,261	-0.20%
2018/10/05	12	25.08	20.2	25.06	25.10	-8.2	18,143	-0.05%
2018/10/04	3	25.15	0	0.00	25.40	3	17,992	0.02%
2018/10/03	0	0.00	4	25.35	25.45	-4	17,849	-0.02%
2018/10/02	2	25.30	2	25.35	25.20	0	17,636	0.00%
2018/10/01	0	0.00	17	25.52	25.50	-17	17,469	-0.10%
2018/09/28	1	25.20	142	25.45	25.50	-141	17,346	-0.81%	大賣/鉅額交易
2018/09/27	0	0.00	5	25.43	25.45	-5	16,943	-0.03%
2018/09/26	1	25.40	6	25.48	25.45	-5	16,810	-0.03%
2018/09/25	0	0.00	1	25.40	25.35	-1	16,673	-0.01%
2018/09/21	2	25.20	43.5	25.20	25.25	-41.5	16,545	-0.25%
2018/09/20	1	25.00	1	25.10	25.00	0	16,361	0.00%
2018/09/19	2	25.03	4	24.98	25.10	-2	16,357	-0.01%
2018/09/18	0.1	24.85	79.2	24.85	25.00	-79.1	16,396	-0.48%
2018/09/17	2	24.40	0.7	24.50	24.50	1.3	16,171	0.01%
2018/09/14	0	0.00	12	24.55	24.45	-12	16,245	-0.07%
2018/09/13	0.1	24.45	1	24.50	24.45	-0.9	16,259	-0.01%
2018/09/12	12	24.30	0	0.00	24.30	12	16,122	0.07%
2018/09/11	6.1	24.39	1	24.45	24.55	5.1	16,089	0.03%
2018/09/10	13	24.55	0	0.00	24.60	13	16,129	0.08%
2018/09/07	0	0.00	6	24.70	24.70	-6	16,402	-0.04%
2018/09/06	2	24.90	2	24.85	24.80	0	16,464	0.00%
2018/09/05	9	24.68	0	0.00	24.65	9	16,381	0.05%
2018/09/04	1	24.85	0	0.00	24.95	1	16,351	0.01%
2018/09/03	2	24.78	17	24.84	24.85	-15	16,381	-0.09%
2018/08/31	3	25.10	2	25.13	25.15	1	16,311	0.01%
2018/08/30	0	0.00	3	25.40	25.25	-3	16,306	-0.02%
2018/08/29	2	25.35	1	25.35	25.45	1	16,325	0.01%
2018/08/28	0	0.00	20	25.43	25.50	-20	16,458	-0.12%
2018/08/27	6.2	25.11	10	25.28	25.30	-3.8	16,795	-0.02%
2018/08/24	2	25.30	11	25.38	25.25	-9	17,001	-0.05%
2018/08/23	11	25.50	48	25.49	25.50	-37	17,559	-0.21%
2018/08/22	0	0.00	46	25.29	25.30	-46	17,578	-0.26%
2018/08/21	1	25.00	11	25.00	25.00	-10	17,100	-0.06%
2018/08/20	0	0.00	42	24.90	24.95	-42	16,914	-0.25%
2018/08/17	2	24.80	2	24.83	24.65	0	16,776	0.00%
2018/08/16	1	24.65	23	24.95	24.90	-22	16,711	-0.13%
2018/08/15	6	24.95	33.7	24.91	24.75	-27.7	16,584	-0.17%
2018/08/14	0	0.00	18	24.92	24.95	-18	16,044	-0.11%
2018/08/10	10	24.67	0	0.00	24.55	10	15,559	0.06%
2018/08/09	0	24.75	0	0.00	24.85	0	15,519	0.00%
2018/08/08	0	0.00	35	24.90	24.95	-35	15,462	-0.23%
2018/08/07	0	0.00	1	24.90	24.90	-1	15,356	-0.01%
2018/08/06	0	0.00	25	24.87	24.90	-25	15,283	-0.16%
2018/08/03	0	0.00	13	24.74	24.75	-13	15,211	-0.09%
2018/08/02	7	24.65	0	0.00	24.65	7	15,227	0.05%
2018/08/01	1.1	24.98	25	24.91	24.95	-23.9	15,059	-0.16%
2018/07/31	3	24.88	30	24.92	25.00	-27	14,917	-0.18%
2018/07/30	1	24.75	88	24.76	24.80	-87	14,675	-0.59%
2018/07/27	0	0.00	47	24.61	24.65	-47	14,454	-0.33%
2018/07/26	13.1	24.22	64	24.56	24.65	-50.9	14,269	-0.36%
2018/07/25	24	24.79	56	24.84	24.80	-32	13,646	-0.23%
2018/07/24	1	24.55	62	24.67	24.75	-61	13,215	-0.46%
2018/07/23	0	0.00	3	24.20	24.25	-3	12,709	-0.02%
2018/07/20	0	0.00	5	24.19	24.25	-5	12,691	-0.04%
2018/07/19	2	24.20	7	24.19	24.20	-5	12,702	-0.04%
2018/07/18	1	23.95	6	24.04	24.10	-5	12,705	-0.04%
2018/07/17	0	0.00	13	23.98	24.00	-13	12,655	-0.10%
2018/07/16	1	23.95	3	23.95	23.90	-2	12,680	-0.02%
2018/07/13	0	0.00	12	23.80	23.90	-12	12,783	-0.09%
2018/07/12	1	23.70	6	23.81	23.80	-5	12,811	-0.04%
2018/07/11	20	23.70	6	23.66	23.70	14	12,832	0.11%
2018/07/10	1	23.65	111	23.60	23.65	-110	12,831	-0.86%	大賣/鉅額交易
2018/07/09	0	0.00	5	23.55	23.60	-5	12,876	-0.04%
2018/07/05	1.1	23.40	0	0.00	23.45	1.1	13,002	0.01%
2018/07/04	1	23.30	5.2	23.46	23.50	-4.2	13,204	-0.03%
2018/07/03	6	23.27	0	0.00	23.25	6	13,391	0.04%
2018/07/02	14	23.27	0.1	23.35	23.25	13.9	13,425	0.10%
2018/06/29	1	23.25	11	23.61	23.70	-10	13,367	-0.07%
2018/06/28	23	23.28	3	23.32	23.25	20	13,245	0.15%
2018/06/27	45	23.32	4	23.30	23.25	41	13,223	0.31%
2018/06/26	14	23.44	1	23.40	23.40	13	13,269	0.10%
2018/06/25	12	23.48	0	0.00	23.40	12	13,264	0.09%
2018/06/22	0	0.00	36	23.61	23.70	-36	13,210	-0.27%
2018/06/21	24	23.64	0.3	23.65	23.65	23.7	13,257	0.18%
2018/06/20	3	23.70	11	23.65	23.80	-8	13,457	-0.06%
2018/06/19	15	23.45	0	0.00	23.40	15	13,396	0.11%
2018/06/15	13	23.68	1	23.70	23.65	12	13,211	0.09%
2018/06/14	24	23.72	0	0.00	23.70	24	12,912	0.19%
2018/06/13	2.3	24.05	4	24.09	24.05	-1.7	12,729	-0.01%
2018/06/12	4	24.03	1	24.15	24.15	3	13,129	0.02%
2018/06/11	0	0.00	1	24.15	24.10	-1	13,066	-0.01%
2018/06/08	0	24.25	6.3	24.23	24.40	-6.3	13,066	-0.05%
2018/06/07	4	24.28	8	24.34	24.40	-4	13,272	-0.03%
2018/06/06	0	24.15	39	24.21	24.25	-39	13,178	-0.30%
2018/06/05	5	24.24	10	24.24	24.30	-5	13,165	-0.04%
2018/06/04	2	24.05	17	24.07	24.20	-15	13,052	-0.11%
2018/06/01	0	0.00	16	23.70	23.75	-16	12,778	-0.13%
2018/05/31	0	0.00	19.3	23.40	23.60	-19.3	12,562	-0.15%
2018/05/30	70	23.23	1	23.30	23.20	69	12,337	0.56%
2018/05/29	6	23.35	0	0.00	23.40	6	12,372	0.05%
2018/05/28	3	23.40	10	23.41	23.40	-7	12,633	-0.06%
2018/05/25	3	23.28	0	0.00	23.35	3	12,812	0.02%
2018/05/24	36.1	23.30	0	0.00	23.25	36.1	12,910	0.28%
2018/05/23	7	23.26	0	0.00	23.20	7	13,186	0.05%
2018/05/22	17	23.33	0	0.00	23.30	17	13,363	0.13%
2018/05/21	7	23.41	0	0.00	23.40	7	13,704	0.05%
2018/05/18	7	23.38	44	23.40	23.40	-37	13,892	-0.27%
2018/05/17	7	23.41	4.1	23.45	23.35	2.9	14,238	0.02%
2018/05/15	2	23.43	1	23.40	23.35	1	14,759	0.01%
2018/05/14	0	0.00	4	23.56	23.50	-4	15,330	-0.03%
2018/05/11	0	0.00	5	23.53	23.55	-5	15,526	-0.03%
2018/05/10	5.8	23.45	10	23.49	23.45	-4.2	15,555	-0.03%
2018/05/09	3	23.35	2	23.40	23.45	1	15,548	0.01%
2018/05/08	1	23.35	7	23.40	23.40	-6	15,676	-0.04%
2018/05/07	4	23.25	0	0.00	23.25	4	15,800	0.03%
2018/05/04	3	23.23	0.5	23.30	23.25	2.5	15,907	0.02%
2018/05/03	25	23.30	0	0.00	23.25	25	15,970	0.16%
2018/05/02	6.2	23.75	14	23.73	23.65	-7.8	16,037	-0.05%
2018/04/30	1	23.40	2	23.45	23.50	-1	15,952	-0.01%
2018/04/27	7.3	23.26	2	23.40	23.40	5.3	15,873	0.03%
2018/04/26	5	23.30	1	23.30	23.35	4	15,951	0.03%
2018/04/25	2	23.30	0	0.00	23.40	2	15,937	0.01%
2018/04/24	4.1	23.34	1	23.35	23.30	3.1	16,006	0.02%
2018/04/23	9	23.41	1	23.60	23.60	8	16,067	0.05%
2018/04/20	7	23.59	1	23.70	23.65	6	16,060	0.04%
2018/04/19	2	23.63	23	23.66	23.70	-21	16,118	-0.13%
2018/04/18	1	23.30	1	23.31	23.40	0	16,275	0.00%
2018/04/17	37	23.31	1	23.30	23.30	36	16,402	0.22%
2018/04/16	3.5	23.47	0	0.00	23.45	3.5	16,610	0.02%
2018/04/13	5.1	23.50	2.5	23.47	23.45	2.6	16,896	0.02%
2018/04/12	8	23.49	0	0.00	23.60	8	17,352	0.05%
2018/04/11	2.1	23.60	2	23.65	23.60	0.1	17,553	0.00%
2018/04/10	2.8	23.64	2	23.68	23.75	0.8	17,768	0.00%
2018/04/09	4	23.48	12	23.77	23.80	-8	17,899	-0.04%
2018/04/03	23	23.39	0	0.00	23.35	23	17,720	0.13%
2018/04/02	13	23.50	1	23.50	23.50	12	17,670	0.07%
2018/03/31	2.5	23.51	1	23.55	23.45	1.5	17,721	0.01%
2018/03/30	0	0.00	3	23.48	23.50	-3	17,898	-0.02%
2018/03/29	19	23.28	50	23.30	23.20	-31	17,851	-0.17%
2018/03/28	6	23.44	2	23.40	23.40	4	17,584	0.02%
2018/03/27	0	0.00	3	23.53	23.55	-3	17,637	-0.02%
2018/03/26	6	23.33	3	23.32	23.45	3	17,596	0.02%
2018/03/23	40	23.51	17	23.60	23.50	23	17,539	0.13%
2018/03/22	10.1	23.80	10.1	23.82	23.85	0	17,424	0.00%
2018/03/21	8	23.76	0	0.00	23.75	8	17,370	0.05%
2018/03/20	3	23.77	0	0.00	23.75	3	17,601	0.02%
2018/03/19	2	23.73	1	23.80	23.90	1	17,683	0.01%
2018/03/16	6	23.73	4	23.85	23.70	2	17,796	0.01%
2018/03/15	19	23.79	22	23.76	23.75	-3	17,447	-0.02%
2018/03/14	18	23.83	1	23.85	23.85	17	17,442	0.10%
2018/03/13	17	23.71	2	23.78	23.85	15	17,434	0.09%
2018/03/12	6	23.72	3	23.77	23.70	3	17,215	0.02%
2018/03/09	76	23.54	7	23.60	23.60	69	17,252	0.40%
2018/03/08	24	23.51	0	0.00	23.50	24	17,209	0.14%
2018/03/07	52	23.55	0.8	23.70	23.50	51.2	17,120	0.30%
2018/03/06	4	23.69	11	23.68	23.70	-7	16,947	-0.04%
2018/03/05	57	23.59	4	23.63	23.60	53	17,210	0.31%
2018/03/02	21	23.97	0	0.00	23.95	21	16,891	0.12%
2018/03/01	2	24.30	2	24.43	24.40	0	16,605	0.00%
2018/02/27	19.4	24.22	3	24.20	24.10	16.4	16,290	0.10%
2018/02/26	33.1	24.35	1	24.55	24.20	32.1	16,060	0.20%
2018/02/23	1	24.35	23	24.46	24.50	-22	15,938	-0.14%
2018/02/22	0	0.00	3	24.15	24.30	-3	15,768	-0.02%
2018/02/21	2	23.90	12	24.07	24.50	-10	15,556	-0.06%
2018/02/12	14	23.70	1	23.75	23.65	13	15,225	0.09%
2018/02/09	20	23.59	102.5	23.65	23.75	-82.5	15,056	-0.55%	大賣/
2018/02/08	42.3	23.84	0	0.00	23.75	42.3	14,842	0.29%
2018/02/07	53	23.83	6	23.82	23.60	47	14,770	0.32%
2018/02/06	136	23.69	16	23.54	23.60	120	14,412	0.83%	大買/鉅額交易
2018/02/05	13	24.51	1	24.50	24.50	12	13,818	0.09%
2018/02/02	2	24.80	0.1	24.80	24.80	1.9	13,589	0.01%
2018/02/01	15	24.97	0	0.00	24.85	15	13,554	0.11%
2018/01/31	2	24.95	0	0.00	24.90	2	13,507	0.01%
2018/01/30	7	25.18	68	25.19	24.90	-61	13,336	-0.46%
2018/01/29	2	25.00	23	24.98	25.15	-21	13,171	-0.16%
2018/01/26	3	24.95	10	25.00	25.10	-7	13,022	-0.05%
2018/01/25	1	24.90	10	25.05	25.10	-9	12,946	-0.07%
2018/01/24	3	24.78	4	24.83	25.00	-1	12,803	-0.01%
2018/01/23	1.2	24.90	3	24.90	25.00	-1.8	12,763	-0.01%
2018/01/22	0	0.00	9	25.08	25.05	-9	12,770	-0.07%
2018/01/19	3	25.05	11	25.09	25.10	-8	12,628	-0.06%
2018/01/18	1	25.05	4	25.21	25.15	-3	12,544	-0.02%
2018/01/17	0	0.00	1	25.20	25.15	-1	12,405	-0.01%
2018/01/16	1	25.10	6	25.11	25.20	-5	12,241	-0.04%
2018/01/15	1	25.20	1	25.10	25.10	0	12,149	0.00%
2018/01/12	3	25.35	2	25.35	25.35	1	12,011	0.01%
2018/01/11	32	25.30	5	25.30	25.30	27	11,740	0.23%
2018/01/10	2	25.30	34	25.34	25.30	-32	11,594	-0.28%
2018/01/09	3	25.22	15.1	25.15	25.25	-12.1	11,310	-0.11%
2018/01/08	47	25.12	34	25.16	25.25	13	11,124	0.12%
2018/01/05	7	24.90	13	24.95	24.95	-6	10,659	-0.06%
2018/01/04	46	24.92	4	24.91	24.80	42	10,430	0.40%
2018/01/03	60.4	24.80	18	24.86	24.90	42.4	10,285	0.41%
2018/01/02	1	24.65	1	24.70	24.70	0	9,954	0.00%