中鋼 (2002)-玉山-大里券商分點個股進出

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
▼0.35
漲幅
-1.41%
成交量
36,888張
產業
上市鋼鐵類股
3544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-大里券商分點個股進出

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-大里券商分點個股進出
玉山-大里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
2024/04/19	31.3	24.44	10	24.55	24.45	21.3	22,843	0.09%
2024/04/18	12.3	24.70	47.5	24.91	24.80	-35.2	22,443	-0.16%
2024/04/17	13.3	24.40	1.3	24.30	24.45	12	22,124	0.05%
2024/04/16	17	24.27	44	24.27	24.25	-27	21,924	-0.12%
2024/04/15	21.3	24.70	299.9	24.64	24.55	-278.5	21,955	-1.27%	大賣/鉅額交易
2024/04/12	62.2	24.93	22.1	24.90	24.85	40.1	21,603	0.19%
2024/04/11	74	25.35	8.4	25.36	25.30	65.6	21,411	0.31%
2024/04/10	104.2	25.73	47.1	25.84	25.60	57.2	21,174	0.27%	大買/
2024/04/09	35.2	25.65	327.9	25.96	26.05	-292.7	20,756	-1.41%	大賣/鉅額交易
2024/04/08	67.8	24.86	100	24.92	25.00	-32.2	19,149	-0.17%
2024/04/03	64.3	24.58	703	24.44	24.65	-638.7	18,646	-3.43%	大賣/鉅額交易
2024/04/02	3.2	24.18	64	24.24	24.30	-60.8	18,076	-0.34%
2024/04/01	1.4	24.00	24	24.00	24.00	-22.7	18,022	-0.13%
2024/03/29	58.3	23.90	4	23.95	23.90	54.3	18,075	0.30%
2024/03/28	313.3	23.90	10	23.90	23.80	303.3	18,183	1.67%	大買/鉅額交易
2024/03/27	12.1	23.91	0	0.00	23.90	12.1	18,448	0.07%
2024/03/26	31.1	23.90	48.1	23.90	24.00	-17	18,659	-0.09%
2024/03/25	39.5	23.83	16	23.81	23.85	23.5	19,003	0.12%
2024/03/22	23.1	23.83	74.1	23.80	23.95	-51	19,488	-0.26%
2024/03/21	17.7	23.79	5.5	23.74	23.85	12.2	20,422	0.06%
2024/03/20	90.1	23.62	14	23.54	23.50	76.1	21,978	0.35%
2024/03/19	48.2	23.67	1	23.70	23.65	47.2	22,295	0.21%
2024/03/18	48.4	23.68	20	23.65	23.70	28.4	22,698	0.13%
2024/03/15	25.8	23.90	9	23.92	23.85	16.8	22,887	0.07%
2024/03/14	106.4	24.03	13.2	24.04	24.05	93.2	23,135	0.40%	大買/
2024/03/13	223.8	23.85	26.1	23.91	23.95	197.7	23,130	0.85%	大買/鉅額交易
2024/03/12	6	24.11	21	24.13	24.15	-15	22,921	-0.07%
2024/03/11	21.8	24.04	2	24.05	24.05	19.8	23,083	0.09%
2024/03/08	13.7	23.91	13	23.98	24.10	0.7	23,355	0.00%
2024/03/07	30.5	23.93	5	23.94	23.95	25.5	23,599	0.11%
2024/03/06	230.4	24.08	6	24.08	24.05	224.4	24,137	0.93%	大買/鉅額交易
2024/03/05	45.4	24.10	19	24.16	24.05	26.4	25,743	0.10%
2024/03/04	45.2	24.13	15.1	24.16	24.20	30.1	26,527	0.11%
2024/03/01	53	24.39	20	24.39	24.45	33	27,266	0.12%
2024/02/29	47	24.59	5	24.60	24.60	42	27,983	0.15%
2024/02/27	46.4	24.67	10.2	24.62	24.65	36.1	28,695	0.13%
2024/02/26	12.3	24.93	8	24.95	24.90	4.3	29,191	0.01%
2024/02/23	10.7	25.04	3.2	25.15	25.00	7.6	29,768	0.03%
2024/02/22	12.6	25.18	0	0.00	25.15	12.6	30,494	0.04%
2024/02/21	8.2	25.18	5	25.20	25.25	3.2	30,630	0.01%
2024/02/20	3.3	25.26	6	25.25	25.30	-2.7	30,797	-0.01%
2024/02/19	16.2	25.17	117.4	25.29	25.40	-101.2	31,056	-0.33%	大賣/鉅額交易
2024/02/16	3.1	24.95	11.9	24.95	24.90	-8.8	31,421	-0.03%
2024/02/15	49.7	24.67	22.4	24.69	24.60	27.4	31,562	0.09%
2024/02/05	12.7	24.92	9	24.93	24.85	3.7	31,422	0.01%
2024/02/02	20	25.09	1.1	25.15	25.15	18.9	31,452	0.06%
2024/02/01	1.4	25.18	3.1	25.20	25.25	-1.6	31,600	-0.01%
2024/01/31	11.2	24.95	2	24.98	25.15	9.2	31,838	0.03%
2024/01/30	6.2	25.15	1	25.20	25.05	5.2	31,894	0.02%
2024/01/29	7	25.42	4	25.50	25.45	3	32,286	0.01%
2024/01/26	4.1	25.19	1	25.05	25.25	3.1	32,375	0.01%
2024/01/25	7.1	25.02	1	25.05	25.10	6.1	32,373	0.02%
2024/01/24	16.2	25.08	6	25.13	25.15	10.2	32,398	0.03%
2024/01/23	7.4	24.76	0	0.00	24.80	7.4	32,402	0.02%
2024/01/22	6.5	24.76	2	24.80	24.75	4.5	32,302	0.01%
2024/01/19	45.6	24.68	30	24.65	24.65	15.6	32,342	0.05%
2024/01/18	24.6	24.88	8	24.91	24.80	16.6	32,343	0.05%
2024/01/17	55.3	25.02	24	25.08	24.80	31.3	32,692	0.10%
2024/01/16	34.7	25.41	6.6	25.41	25.20	28.1	32,521	0.09%
2024/01/15	1.2	25.95	0	26.00	25.80	1.2	32,397	0.00%
2024/01/12	6.1	25.85	60	25.85	25.80	-53.9	32,977	-0.16%
2024/01/11	6.4	25.82	0	0.00	25.80	6.4	33,234	0.02%
2024/01/10	18.2	25.84	11	25.87	25.85	7.2	34,221	0.02%
2024/01/09	45.7	26.07	5	26.15	26.00	40.7	34,423	0.12%
2024/01/08	52	26.60	2	26.75	26.50	50	34,277	0.15%
2024/01/05	2.2	26.63	5.7	26.66	26.70	-3.5	34,359	-0.01%
2024/01/04	6	26.60	0	0.00	26.70	6	34,474	0.02%
2024/01/03	34.2	26.60	4	26.65	26.70	30.2	34,778	0.09%
2024/01/02	1.1	26.86	21	26.95	27.00	-19.9	34,674	-0.06%
2023/12/29	3	26.90	29.3	26.86	27.00	-26.3	34,911	-0.08%
2023/12/28	3	26.90	57.3	26.90	27.00	-54.3	35,276	-0.15%
2023/12/27	20.1	26.79	168	26.80	26.90	-147.9	35,434	-0.42%	大賣/鉅額交易
2023/12/26	5.1	26.80	9.2	26.82	26.90	-4.1	35,611	-0.01%
2023/12/25	14.1	26.74	56.2	26.82	26.85	-42.1	36,045	-0.12%
2023/12/22	5.1	26.61	60	26.62	26.75	-54.9	36,644	-0.15%
2023/12/21	27.4	26.49	16.2	26.65	26.60	11.2	36,500	0.03%
2023/12/20	19.1	26.57	12.2	26.61	26.55	6.9	36,266	0.02%
2023/12/19	22.8	26.40	38.5	26.58	26.65	-15.7	35,930	-0.04%
2023/12/18	136	26.84	57.5	26.72	26.65	78.5	35,758	0.22%	大買/
2023/12/15	200.1	26.20	216.5	26.06	26.45	-16.4	34,745	-0.05%	大買/大賣/
2023/12/14	33.2	25.25	2.6	25.35	25.40	30.6	33,085	0.09%
2023/12/13	123.5	25.19	11	25.11	25.15	112.5	32,610	0.35%	大買/鉅額交易
2023/12/12	34.4	25.45	0.2	25.65	25.45	34.2	32,687	0.10%
2023/12/11	82.9	25.75	6	25.62	25.70	76.9	32,312	0.24%
2023/12/08	4	26.01	7.4	26.03	26.10	-3.4	31,727	-0.01%
2023/12/07	6.2	26.08	4	26.11	26.05	2.2	31,646	0.01%
2023/12/06	5.8	26.11	63	26.12	26.25	-57.2	31,648	-0.18%
2023/12/05	3.4	25.97	39.1	26.04	26.10	-35.7	31,527	-0.11%
2023/12/04	57.3	25.76	13.2	25.99	26.05	44.1	31,330	0.14%
2023/12/01	31.4	25.86	2	25.90	26.00	29.4	30,872	0.10%
2023/11/30	40.3	25.92	17.1	26.13	26.20	23.2	30,075	0.08%
2023/11/29	49.3	25.95	39	26.12	26.20	10.3	28,343	0.04%
2023/11/28	5.6	26.05	15.2	26.13	26.10	-9.6	27,448	-0.04%
2023/11/27	10.4	25.68	33	25.90	26.15	-22.6	26,911	-0.08%
2023/11/24	4.1	25.43	15.5	25.82	25.90	-11.4	26,050	-0.04%
2023/11/22	23.4	25.36	0	0.00	25.80	23.4	24,680	0.09%
2023/11/21	9.5	25.54	37.6	25.53	25.70	-28.1	24,330	-0.12%
2023/11/20	2.1	25.32	13	25.32	25.30	-10.9	23,784	-0.05%
2023/11/17	9.2	25.11	0.6	25.20	25.20	8.6	23,897	0.04%
2023/11/16	19	25.21	26	25.18	25.20	-7	23,902	-0.03%
2023/11/15	3	24.85	28.5	24.85	24.95	-25.5	23,694	-0.11%
2023/11/14	19.1	24.34	3	24.30	24.55	16.1	23,488	0.07%
2023/11/13	13.1	24.61	14	24.56	24.50	-0.9	23,736	0.00%
2023/11/10	64.1	24.52	3	24.57	24.65	61.1	23,935	0.26%
2023/11/09	44.2	24.33	10	24.40	24.55	34.2	23,952	0.14%
2023/11/08	22.5	24.57	1.1	24.55	24.60	21.4	24,099	0.09%
2023/11/07	33.1	24.54	5	24.80	24.80	28.1	24,043	0.12%
2023/11/06	32.5	25.14	11	25.09	25.00	21.5	24,007	0.09%
2023/11/03	8.2	24.52	29	24.56	24.55	-20.8	23,732	-0.09%
2023/11/02	12	24.29	15	24.28	24.25	-3	23,784	-0.01%
2023/11/01	15.1	24.17	16	24.15	24.05	-0.9	23,862	0.00%
2023/10/31	6	24.08	0	0.00	24.15	6	23,946	0.03%
2023/10/30	5.2	24.20	1.1	24.15	24.10	4.1	24,425	0.02%
2023/10/27	18	24.03	3	24.10	24.00	15	24,546	0.06%
2023/10/26	63.9	24.11	0	0.00	24.05	63.9	24,855	0.26%
2023/10/25	8.8	23.97	7.1	24.15	24.40	1.7	24,877	0.01%
2023/10/24	61.4	23.62	15	23.63	23.60	46.4	24,831	0.19%
2023/10/23	16	23.83	0.1	23.95	23.80	15.9	24,893	0.06%
2023/10/20	58.2	23.99	18	24.05	23.90	40.2	24,917	0.16%
2023/10/19	27.9	24.37	3	24.42	24.50	24.9	24,651	0.10%
2023/10/18	59.6	24.34	14	24.54	24.85	45.6	24,631	0.19%
2023/10/17	12.2	24.44	5	24.58	24.75	7.2	23,878	0.03%
2023/10/16	14.1	24.62	1	24.70	24.75	13.1	23,809	0.05%
2023/10/13	12.3	24.82	8	24.83	24.85	4.3	23,802	0.02%
2023/10/12	17.8	24.74	9	24.78	24.85	8.8	23,787	0.04%
2023/10/11	38.5	24.45	6	24.53	24.60	32.5	23,649	0.14%
2023/10/06	22.2	24.50	1.6	24.59	24.65	20.6	23,291	0.09%
2023/10/05	22.3	24.49	410	24.55	24.55	-387.7	23,213	-1.67%	大賣/鉅額交易
2023/10/04	90.5	24.30	1	24.25	24.25	89.5	22,864	0.39%
2023/10/03	45.1	24.92	2	24.90	24.85	43.1	22,390	0.19%
2023/10/02	48.6	25.05	8	25.16	25.25	40.6	22,231	0.18%
2023/09/28	44.3	25.07	3.4	25.18	25.25	40.9	22,362	0.18%
2023/09/27	128.4	25.42	36	25.39	25.45	92.4	21,904	0.42%	大買/
2023/09/26	50.3	26.03	2	26.08	26.05	48.3	21,314	0.23%
2023/09/25	37.4	26.18	1	26.15	26.20	36.4	21,227	0.17%
2023/09/22	14.1	26.15	5	26.15	26.20	9.1	21,466	0.04%
2023/09/21	73	26.18	14	26.11	26.15	59	21,461	0.27%
2023/09/20	7.5	26.51	2	26.58	26.50	5.5	21,129	0.03%
2023/09/19	51.2	26.59	2	26.63	26.50	49.2	21,163	0.23%
2023/09/18	37	26.79	6	26.78	26.75	31	21,342	0.15%
2023/09/15	73.4	26.59	0.1	26.64	26.60	73.3	21,363	0.34%
2023/09/14	6.2	26.53	10	26.65	26.60	-3.8	20,796	-0.02%
2023/09/13	5.3	26.34	3	26.40	26.35	2.3	20,744	0.01%
2023/09/12	11.1	26.35	2	26.33	26.30	9.1	20,930	0.04%
2023/09/11	29.6	26.24	0	0.00	26.25	29.6	20,867	0.14%
2023/09/08	29.1	26.38	0	0.00	26.35	29.1	20,807	0.14%
2023/09/07	39.2	26.53	2	26.55	26.50	37.2	20,793	0.18%
2023/09/06	19.2	26.91	4	26.94	26.80	15.2	20,656	0.07%
2023/09/05	16.2	27.00	8	27.03	27.10	8.2	20,611	0.04%
2023/09/04	14.4	26.98	14	26.96	27.05	0.4	20,597	0.00%
2023/09/01	4.6	26.65	52	26.79	26.70	-47.4	20,572	-0.23%
2023/08/31	68.2	26.54	4	26.55	26.50	64.2	20,563	0.31%
2023/08/30	12.7	26.50	4	26.50	26.55	8.7	20,161	0.04%
2023/08/29	42.1	26.29	0	0.00	26.40	42.1	20,104	0.21%
2023/08/28	10.1	26.46	11.5	26.41	26.50	-1.4	19,863	-0.01%
2023/08/25	49.1	26.28	0	0.00	26.30	49.1	20,604	0.24%
2023/08/24	52.5	26.56	7	26.50	26.50	45.5	20,759	0.22%
2023/08/23	23.2	26.57	5	26.55	26.60	18.2	20,872	0.09%
2023/08/22	59.6	26.75	2	26.78	26.70	57.6	20,883	0.28%
2023/08/21	12.2	27.13	0	0.00	27.10	12.2	20,951	0.06%
2023/08/18	15.1	27.02	19	27.12	27.20	-3.9	21,018	-0.02%
2023/08/17	52.1	26.47	6	26.50	26.60	46.1	20,864	0.22%
2023/08/16	44	26.90	2.1	26.93	26.85	42	20,669	0.20%
2023/08/15	46.8	27.25	1	27.25	27.10	45.8	20,450	0.22%
2023/08/14	29	27.40	2	27.25	27.20	27	20,375	0.13%
2023/08/11	52.5	27.77	1	27.75	27.65	51.5	20,288	0.25%
2023/08/10	32.9	27.88	2	27.88	27.90	30.9	20,157	0.15%
2023/08/09	46.6	28.00	2	28.05	28.15	44.6	19,964	0.22%
2023/08/08	33.7	28.25	4	28.29	28.25	29.7	19,821	0.15%
2023/08/07	4.4	28.30	28.1	28.35	28.50	-23.7	19,652	-0.12%
2023/08/04	4.2	28.04	0	28.25	28.30	4.2	19,542	0.02%
2023/08/02	25.6	27.98	0	0.00	28.00	25.6	19,568	0.13%
2023/08/01	13.7	28.10	11	28.14	28.15	2.7	19,103	0.01%
2023/07/31	47.5	28.00	3	27.95	27.95	44.5	19,064	0.23%
2023/07/28	46.7	28.20	3	28.30	28.20	43.7	18,801	0.23%
2023/07/27	27.7	28.38	5	28.40	28.45	22.7	18,612	0.12%
2023/07/26	21.2	28.39	3	28.55	28.55	18.1	18,339	0.10%
2023/07/25	24.1	29.44	7	29.49	29.35	17.1	18,191	0.09%
2023/07/24	23	29.30	5	29.35	29.40	18	18,423	0.10%
2023/07/21	33.6	29.29	0	29.45	29.25	33.5	18,479	0.18%
2023/07/20	3.2	29.32	7	29.38	29.45	-3.8	18,429	-0.02%
2023/07/19	6.4	29.13	0	0.00	29.30	6.4	18,152	0.04%
2023/07/18	3.1	29.20	7	29.24	29.20	-3.9	18,075	-0.02%
2023/07/17	8.1	29.19	13	29.29	29.30	-4.9	17,943	-0.03%
2023/07/14	19	29.11	7.8	29.18	29.15	11.2	18,019	0.06%
2023/07/13	3.1	29.10	13	29.09	29.05	-9.9	17,990	-0.06%
2023/07/12	5.9	28.81	1	28.90	28.85	4.9	18,231	0.03%
2023/07/11	4.7	28.86	0	0.00	28.85	4.7	18,450	0.03%
2023/07/10	8.9	28.86	1	28.95	28.70	7.9	18,897	0.04%
2023/07/07	18.9	28.64	0.1	28.80	28.65	18.8	19,088	0.10%
2023/07/06	58.5	29.08	6	29.10	28.95	52.5	19,032	0.28%
2023/07/05	3.4	29.53	2	29.53	29.50	1.3	18,642	0.01%
2023/07/04	2	29.55	3	29.52	29.55	-1	18,571	-0.01%
2023/07/03	3.2	29.66	3.1	29.77	29.80	0	18,535	0.00%
2023/06/30	6.2	29.48	2	29.50	29.40	4.2	18,572	0.02%
2023/06/29	8.3	29.63	0.1	29.65	29.65	8.2	18,275	0.05%
2023/06/28	3	29.70	1	29.70	29.70	2	18,157	0.01%
2023/06/27	10.4	29.68	4.4	29.80	29.75	6	18,219	0.03%
2023/06/26	18.9	29.61	3	29.60	29.60	15.9	18,273	0.09%
2023/06/21	7.2	29.65	2	29.70	29.65	5.2	18,157	0.03%
2023/06/20	24.2	29.74	1.3	29.86	29.75	22.9	18,113	0.13%
2023/06/19	6.1	29.74	4	29.78	29.85	2.1	18,084	0.01%
2023/06/16	4.1	29.65	17.3	29.72	29.75	-13.2	18,049	-0.07%
2023/06/15	7.4	29.69	2	29.63	29.65	5.4	17,898	0.03%
2023/06/14	4.3	29.73	4.5	29.79	29.65	-0.2	18,448	0.00%
2023/06/13	29.1	29.62	1	29.65	29.60	28.1	18,504	0.15%
2023/06/12	2.3	29.68	0.1	29.80	29.65	2.2	18,590	0.01%
2023/06/09	0	29.75	1	29.85	29.75	-1	18,691	-0.01%
2023/06/08	2.2	29.80	0	0.00	29.75	2.2	18,830	0.01%
2023/06/07	1	29.85	4	29.94	29.90	-3	18,996	-0.02%
2023/06/06	2	29.85	201.2	29.90	29.90	-199.2	19,059	-1.05%	大賣/鉅額交易
2023/06/05	3.3	29.68	5	29.61	29.60	-1.8	19,128	-0.01%
2023/06/02	20.6	29.35	23	29.40	29.40	-2.4	19,154	-0.01%
2023/06/01	21.2	29.16	0	29.20	29.10	21.2	19,112	0.11%
2023/05/31	91.1	29.25	5.3	29.25	29.00	85.8	19,040	0.45%
2023/05/30	63.9	29.09	3	29.10	29.00	60.9	18,395	0.33%
2023/05/29	17.3	29.23	20	29.20	29.05	-2.7	18,552	-0.01%
2023/05/26	105.8	29.35	2	29.40	29.20	103.8	18,590	0.56%	大買/鉅額交易
2023/05/25	69.6	29.66	3	29.65	29.40	66.6	18,417	0.36%
2023/05/24	2.1	29.90	0.1	29.85	29.95	2	18,202	0.01%
2023/05/23	2.2	29.90	8.2	30.00	29.90	-6	18,389	-0.03%
2023/05/22	1.1	29.74	10	29.82	30.00	-8.9	18,345	-0.05%
2023/05/19	5.7	29.69	2.1	29.75	29.60	3.6	18,103	0.02%
2023/05/18	2	29.68	2	29.68	29.70	0	18,078	0.00%
2023/05/17	1.1	29.64	23.2	29.56	29.60	-22.1	18,061	-0.12%
2023/05/16	0.1	29.23	0	0.00	29.20	0.1	17,856	0.00%
2023/05/15	7.5	28.98	0	0.00	29.15	7.5	17,817	0.04%
2023/05/12	1.1	29.21	10	29.15	29.00	-8.9	17,776	-0.05%
2023/05/11	1.1	29.21	10	29.15	29.15	-8.9	17,699	-0.05%
2023/05/10	6.1	29.30	33	29.25	29.35	-26.9	17,751	-0.15%
2023/05/09	0.4	29.23	1	29.25	29.35	-0.6	17,807	0.00%
2023/05/08	11.2	29.24	9	29.28	29.30	2.2	17,776	0.01%
2023/05/05	11.2	29.00	1	29.00	29.10	10.2	17,797	0.06%
2023/05/04	23.2	29.01	2	29.00	29.10	21.2	17,883	0.12%
2023/05/03	5.4	29.16	22	29.19	29.15	-16.6	17,938	-0.09%
2023/05/02	6.6	29.21	1	29.15	29.30	5.6	18,221	0.03%
2023/04/28	7.4	29.08	1	29.10	29.10	6.4	18,833	0.03%
2023/04/27	37.7	28.87	67	28.90	28.90	-29.4	18,787	-0.16%
2023/04/26	27.2	29.35	35.1	29.20	29.30	-7.9	18,472	-0.04%
2023/04/25	15.5	29.97	15.2	30.04	29.75	0.3	18,392	0.00%
2023/04/24	20.1	30.04	4	30.03	30.05	16.1	18,492	0.09%
2023/04/21	4.4	30.19	2	30.45	30.15	2.4	18,533	0.01%
2023/04/20	17.1	30.41	5	30.37	30.45	12.1	18,599	0.07%
2023/04/19	37.1	30.47	8	30.46	30.45	29.1	19,090	0.15%
2023/04/18	7.2	30.67	4.5	30.70	30.70	2.7	18,913	0.01%
2023/04/17	33.5	30.87	1	30.70	30.75	32.5	18,886	0.17%
2023/04/14	19	31.03	52	31.05	31.10	-33	18,795	-0.18%
2023/04/13	239	31.44	23	31.42	31.45	216	18,821	1.15%	大買/鉅額交易
2023/04/12	4	30.98	3.6	31.04	31.10	0.4	18,533	0.00%
2023/04/11	15	30.86	1.1	30.81	30.90	13.9	18,691	0.07%
2023/04/10	22.1	30.92	1	30.85	30.90	21.1	18,960	0.11%
2023/04/07	8	30.78	3	30.85	30.80	5	19,061	0.03%
2023/04/06	4.3	30.78	5	30.92	30.80	-0.7	19,260	0.00%
2023/03/31	7.1	30.99	5	31.03	30.90	2.1	19,621	0.01%
2023/03/30	1	30.90	1	30.90	31.00	0	21,941	0.00%
2023/03/29	1	30.80	3.5	30.99	31.00	-2.5	24,190	-0.01%
2023/03/28	14	30.88	23	30.89	30.85	-9	25,765	-0.03%
2023/03/27	13.1	30.89	0.3	31.05	30.90	12.7	27,362	0.05%
2023/03/24	29.1	31.09	2	31.10	31.10	27.1	28,898	0.09%
2023/03/23	5.1	31.07	12	31.13	31.25	-7	29,352	-0.02%
2023/03/22	5.1	31.12	6	31.15	31.20	-0.9	29,610	0.00%
2023/03/21	14.1	31.07	17	31.21	31.20	-2.9	30,163	-0.01%
2023/03/20	7.9	31.10	1	31.00	31.20	6.9	30,288	0.02%
2023/03/17	3	31.15	32	31.27	31.45	-29	30,414	-0.10%
2023/03/16	12.1	30.65	4	30.65	30.60	8.1	30,063	0.03%
2023/03/15	10.1	30.73	1	30.80	30.70	9.1	30,163	0.03%
2023/03/14	3.6	30.82	4	30.90	30.70	-0.4	30,388	0.00%
2023/03/13	14	31.05	353.1	30.81	31.00	-339.1	30,657	-1.11%	大賣/鉅額交易
2023/03/10	7.3	30.58	53	30.55	30.60	-45.7	30,725	-0.15%
2023/03/09	10.5	30.78	0	0.00	30.75	10.5	30,970	0.03%
2023/03/08	2	31.05	12	31.01	31.20	-10	31,556	-0.03%
2023/03/07	4.2	30.78	2	31.00	31.10	2.2	31,827	0.01%
2023/03/06	8.1	30.78	0	0.00	30.80	8.1	32,278	0.03%
2023/03/03	2.1	30.60	4.1	30.65	30.70	-2	32,666	-0.01%
2023/03/02	20.4	30.50	16.1	30.71	30.65	4.3	33,313	0.01%
2023/03/01	44.1	30.50	9.7	30.47	30.30	34.4	33,269	0.10%
2023/02/24	15.4	31.56	0	0.00	31.40	15.4	32,884	0.05%
2023/02/23	7.3	31.90	2	31.93	31.80	5.3	32,816	0.02%
2023/02/22	10.1	31.91	11	31.99	31.95	-0.9	32,943	0.00%
2023/02/21	15.3	31.84	49.1	32.05	32.10	-33.8	33,101	-0.10%
2023/02/20	4.8	31.82	22.1	31.90	32.00	-17.3	33,056	-0.05%
2023/02/17	42.2	31.53	2	31.65	31.70	40.2	33,345	0.12%
2023/02/16	14	31.61	11	31.52	31.60	3	34,103	0.01%
2023/02/15	13.2	31.51	0	0.00	31.35	13.2	34,376	0.04%
2023/02/14	2	31.48	1	31.45	31.45	1	34,309	0.00%
2023/02/13	2	31.35	0.5	31.45	31.45	1.5	34,452	0.00%
2023/02/10	5.3	31.28	5	31.16	31.25	0.3	34,587	0.00%
2023/02/09	12	31.30	3	31.30	31.30	9	34,750	0.03%
2023/02/08	12	31.53	2	31.48	31.45	10	34,940	0.03%
2023/02/07	0.1	31.25	5.1	31.49	31.45	-5	34,964	-0.01%
2023/02/06	10.3	31.24	4.8	31.34	31.05	5.5	34,949	0.02%
2023/02/03	8.4	31.41	27.4	31.51	31.40	-19	34,828	-0.05%
2023/02/02	7.1	31.86	1	31.75	31.95	6.1	34,818	0.02%
2023/02/01	3	31.72	8.5	32.00	32.00	-5.5	34,770	-0.02%
2023/01/31	8	31.71	12.2	32.18	31.65	-4.2	34,785	-0.01%
2023/01/30	8.3	31.76	46.6	31.84	32.10	-38.3	34,490	-0.11%
2023/01/17	2.3	31.09	0.6	31.05	31.20	1.7	33,992	0.00%
2023/01/16	3.3	31.18	0	31.15	31.05	3.3	34,017	0.01%
2023/01/13	26	31.27	6	31.25	31.05	20	34,090	0.06%
2023/01/12	2.6	31.05	16.2	31.05	31.05	-13.6	34,885	-0.04%
2023/01/11	2	30.73	2	30.88	30.70	0	34,972	0.00%
2023/01/10	5.1	30.75	4	30.86	30.85	1.1	35,179	0.00%
2023/01/09	1.9	30.70	30.2	30.82	30.95	-28.3	35,303	-0.08%
2023/01/06	0	30.00	1	30.05	30.15	-1	34,989	0.00%
2023/01/05	3.1	29.97	1	29.90	30.00	2.1	35,172	0.01%
2023/01/04	3.1	29.95	4	30.09	29.90	-0.9	35,277	0.00%
2023/01/03	0.5	30.03	4.2	30.20	30.25	-3.7	35,433	-0.01%
2022/12/30	1	29.80	0	0.00	29.80	1	35,227	0.00%
2022/12/29	15.3	29.93	1	30.20	29.95	14.3	35,231	0.04%
2022/12/28	2.4	30.39	6	30.53	30.60	-3.6	35,061	-0.01%
2022/12/27	3.2	30.35	6	30.41	30.30	-2.8	34,931	-0.01%
2022/12/26	0.2	30.70	18.5	30.58	30.60	-18.3	34,857	-0.05%
2022/12/23	3.1	30.31	29	30.62	30.70	-25.9	34,932	-0.07%
2022/12/22	19	29.94	115.3	30.42	30.65	-96.3	34,654	-0.28%	大賣/
2022/12/21	2.6	29.12	57.2	29.46	29.70	-54.6	32,460	-0.17%
2022/12/20	18.3	28.52	7	28.76	28.45	11.3	30,545	0.04%
2022/12/19	38.3	28.47	1	29.15	28.30	37.3	29,331	0.13%
2022/12/16	8.2	28.84	0	0.00	29.40	8.2	27,890	0.03%
2022/12/15	7.2	29.42	6.2	29.60	29.25	1	26,717	0.00%
2022/12/14	3.3	29.17	11	29.02	29.05	-7.7	26,766	-0.03%
2022/12/13	10	29.40	27.2	29.30	29.15	-17.2	27,093	-0.06%
2022/12/12	4.1	28.71	4	28.71	29.00	0.1	26,667	0.00%
2022/12/09	6	28.94	0.1	29.00	29.05	5.9	27,144	0.02%
2022/12/08	1.4	28.99	3.2	28.85	28.95	-1.8	27,143	-0.01%
2022/12/07	1.1	29.19	18	29.11	29.00	-17	27,079	-0.06%
2022/12/06	16	29.18	0	0.00	29.00	16	27,066	0.06%
2022/12/05	7.1	28.91	17	29.13	29.20	-9.9	26,901	-0.04%
2022/12/02	20.1	29.08	1	29.20	29.00	19.1	26,847	0.07%
2022/12/01	2.1	29.35	13	29.21	29.25	-10.9	26,934	-0.04%
2022/11/30	8	28.96	19.1	29.15	29.15	-11.1	26,661	-0.04%
2022/11/29	1	28.35	29	28.69	28.70	-28	26,061	-0.11%
2022/11/28	22.2	28.28	4	28.35	27.90	18.2	25,715	0.07%
2022/11/25	3	29.01	19.2	29.27	28.75	-16.1	25,289	-0.06%
2022/11/24	12.1	29.17	39.1	29.24	29.20	-27.1	24,984	-0.11%
2022/11/23	2.1	28.98	6.1	29.00	29.00	-4	24,482	-0.02%
2022/11/22	2	28.95	7.1	28.99	29.00	-5.1	24,459	-0.02%
2022/11/21	14.2	28.35	24	28.91	29.00	-9.8	24,325	-0.04%
2022/11/18	13.1	28.17	0.1	28.30	28.40	13	24,031	0.05%
2022/11/17	5	28.45	1	28.35	28.40	4	23,905	0.02%
2022/11/16	2	28.78	15	28.74	28.80	-13	23,797	-0.05%
2022/11/15	34.3	29.05	32.2	28.99	29.10	2.1	23,637	0.01%
2022/11/14	9	28.66	87.1	28.55	28.95	-78.1	23,327	-0.33%
2022/11/11	10.2	27.83	17.1	27.99	28.00	-6.9	22,650	-0.03%
2022/11/10	6.2	27.54	0	0.00	27.55	6.2	22,457	0.03%
2022/11/09	8.1	27.64	4.6	27.67	27.80	3.5	22,554	0.02%
2022/11/08	55	27.31	130.3	27.38	27.40	-75.3	22,670	-0.33%	大賣/
2022/11/07	4.2	27.00	12	27.01	27.15	-7.8	22,823	-0.03%
2022/11/04	5.1	26.65	3	26.60	26.75	2.1	22,951	0.01%
2022/11/03	5.5	26.85	103	26.85	26.85	-97.5	22,855	-0.43%	大賣/
2022/11/02	53	27.00	13	27.01	27.20	40	22,868	0.17%
2022/11/01	58.2	26.91	5	26.97	27.00	53.2	23,055	0.23%
2022/10/31	67.3	26.87	2	26.90	26.85	65.3	23,188	0.28%
2022/10/28	15.1	26.74	12	26.97	27.15	3.1	23,351	0.01%
2022/10/27	64	27.11	0	0.00	27.05	64	23,482	0.27%
2022/10/26	7	27.34	2	27.35	27.30	5	23,716	0.02%
2022/10/25	12.2	27.29	14	27.39	27.25	-1.8	24,274	-0.01%
2022/10/24	4.1	28.10	19	27.85	28.00	-14.9	24,257	-0.06%
2022/10/21	27.1	28.09	0	0.00	28.05	27.1	24,644	0.11%
2022/10/20	0.3	27.12	10	27.90	28.60	-9.7	25,118	-0.04%
2022/10/19	1.1	27.60	22	27.57	27.45	-20.9	25,560	-0.08%
2022/10/18	3	27.20	15	27.19	27.20	-12	26,871	-0.04%
2022/10/17	1.6	26.68	10	26.64	27.05	-8.4	27,554	-0.03%
2022/10/14	16	27.03	6	27.19	26.90	10	28,299	0.04%
2022/10/13	6.1	26.99	5	27.05	26.90	1.1	28,945	0.00%
2022/10/12	2	27.28	0.2	27.45	27.50	1.8	29,660	0.01%
2022/10/11	2.2	27.49	8.3	27.44	27.35	-6	30,472	-0.02%
2022/10/07	3	27.63	3	27.77	27.55	0	30,607	0.00%
2022/10/06	6.1	27.76	8	27.78	27.80	-1.9	30,887	-0.01%
2022/10/05	1.3	27.60	9	27.54	27.60	-7.7	31,326	-0.02%
2022/10/04	5	27.03	12	27.12	27.20	-7	31,457	-0.02%
2022/10/03	8	26.46	17	26.44	26.45	-9	31,377	-0.03%
2022/09/30	5.3	26.54	22.4	26.60	26.70	-17.1	31,568	-0.05%
2022/09/29	20.1	26.84	18	26.87	27.00	2.1	31,718	0.01%
2022/09/28	10.8	26.69	50.4	26.81	26.65	-39.6	31,910	-0.12%
2022/09/27	34.4	26.87	46.8	26.90	26.80	-12.4	32,055	-0.04%
2022/09/26	8.9	27.10	50	27.09	27.10	-41.1	32,168	-0.13%
2022/09/23	21.1	27.86	8	27.95	27.85	13.1	32,220	0.04%
2022/09/22	21.5	27.58	16	27.82	28.45	5.5	32,618	0.02%
2022/09/21	41.8	28.03	4	28.06	28.35	37.8	32,579	0.12%
2022/09/20	50.2	28.73	3.1	28.65	28.60	47.2	32,492	0.15%
2022/09/19	13.1	29.40	9	29.38	29.30	4.1	32,363	0.01%
2022/09/16	3.1	29.38	6	29.46	29.35	-2.9	33,347	-0.01%
2022/09/15	4.2	29.38	4	29.28	29.50	0.2	34,769	0.00%
2022/09/14	1.1	29.40	24	29.33	29.30	-22.9	35,334	-0.06%
2022/09/13	11.1	29.53	6	29.63	29.80	5.1	36,034	0.01%
2022/09/12	3.2	29.61	2	29.43	29.70	1.2	36,581	0.00%
2022/09/08	1.1	29.23	20.1	29.21	29.25	-19	37,020	-0.05%
2022/09/07	18	28.93	5	29.16	28.75	13	36,978	0.04%
2022/09/06	1.1	29.15	49	29.15	29.20	-47.9	36,898	-0.13%
2022/09/05	2	28.60	19	28.74	29.00	-17	37,080	-0.05%
2022/09/02	15	28.62	16	28.60	28.55	-1	37,245	0.00%
2022/09/01	3.5	28.62	2	28.58	28.55	1.5	37,280	0.00%
2022/08/31	11	28.93	0	0.00	28.95	11	37,205	0.03%
2022/08/30	4	28.75	2	29.00	29.00	2	37,157	0.01%
2022/08/29	8.4	28.84	6	28.94	28.80	2.4	37,256	0.01%
2022/08/26	0.1	29.26	0	0.00	29.25	0.1	37,425	0.00%
2022/08/25	0	29.15	1	29.15	29.15	-1	37,641	0.00%
2022/08/24	7.2	28.97	10	29.05	29.05	-2.9	37,952	-0.01%
2022/08/23	6.6	28.84	27	28.81	28.80	-20.4	38,628	-0.05%
2022/08/22	8.2	28.97	3	28.98	29.00	5.2	38,968	0.01%
2022/08/19	5.7	29.12	30	29.17	29.20	-24.3	39,180	-0.06%
2022/08/18	6	29.11	6	29.16	29.20	0	39,328	0.00%
2022/08/17	12.7	29.15	21	29.26	29.20	-8.3	39,403	-0.02%
2022/08/16	4.7	29.11	13	29.17	29.00	-8.4	39,474	-0.02%
2022/08/15	10.8	29.18	28.2	29.21	29.15	-17.4	39,619	-0.04%
2022/08/12	17.1	28.83	13.1	28.83	28.75	4	39,496	0.01%
2022/08/11	17	28.41	26.3	28.33	28.45	-9.3	39,794	-0.02%
2022/08/10	6.4	28.00	3	28.07	28.00	3.4	39,839	0.01%
2022/08/09	4.7	27.91	1.7	28.12	28.00	3	40,151	0.01%
2022/08/08	38.2	28.02	4	28.09	27.95	34.2	40,390	0.08%
2022/08/05	1	28.15	11	28.21	28.30	-10	40,506	-0.02%
2022/08/04	21.4	27.86	2	27.85	27.85	19.4	41,128	0.05%
2022/08/03	25.3	28.06	7	28.20	28.05	18.3	41,320	0.04%
2022/08/02	13.4	28.24	10	28.32	28.35	3.4	41,442	0.01%
2022/08/01	19	28.56	38.6	28.46	28.60	-19.6	41,478	-0.05%
2022/07/29	18.3	27.52	9.1	27.61	27.70	9.3	41,131	0.02%
2022/07/28	33.2	27.42	0	0.00	27.35	33.2	41,080	0.08%
2022/07/27	51.5	27.56	4.9	27.57	27.60	46.6	40,652	0.11%
2022/07/26	109.6	27.91	8	27.93	27.85	101.6	40,201	0.25%	大買/鉅額交易
2022/07/25	30.6	31.17	55.8	31.04	31.30	-25.2	38,908	-0.06%
2022/07/22	26	30.70	26	30.73	30.80	0	37,598	0.00%
2022/07/21	29	30.22	7	30.31	30.50	22	37,530	0.06%
2022/07/20	75.6	30.26	40	30.37	30.50	35.6	37,597	0.09%
2022/07/19	35.1	30.04	68.3	30.31	30.25	-33.2	37,829	-0.09%
2022/07/18	37.1	28.93	21	29.43	30.65	16.1	37,556	0.04%
2022/07/15	35	28.95	3	28.92	28.95	32	37,284	0.09%
2022/07/14	8	28.89	2	29.10	29.25	6	37,327	0.02%
2022/07/13	23.3	28.97	2	28.95	29.05	21.3	37,205	0.06%
2022/07/12	59	28.91	5	28.88	28.90	54	37,380	0.14%
2022/07/11	18.3	29.16	11	29.21	29.10	7.2	37,386	0.02%
2022/07/08	15.4	29.41	10.1	29.42	29.35	5.3	37,433	0.01%
2022/07/07	10.5	28.78	2	29.15	29.05	8.5	37,445	0.02%
2022/07/06	11.3	29.06	2.1	29.05	29.00	9.2	37,525	0.02%
2022/07/05	16	29.15	5	29.18	29.20	11	37,503	0.03%
2022/07/04	14.1	28.65	7	28.69	28.65	7.1	37,438	0.02%
2022/07/01	12.1	28.63	23	28.77	28.70	-10.9	37,570	-0.03%
2022/06/30	37.7	28.60	9.3	28.63	28.45	28.4	37,595	0.08%
2022/06/29	15.2	29.04	4	29.26	29.10	11.2	37,376	0.03%
2022/06/28	28.1	28.96	1	28.95	29.20	27.1	37,287	0.07%
2022/06/27	26.3	29.55	17	29.54	29.45	9.3	37,947	0.02%
2022/06/24	91.7	29.00	15	28.89	29.00	76.7	37,870	0.20%
2022/06/23	122.5	29.53	22.5	30.16	29.00	100	37,318	0.27%	大買/
2022/06/22	32.2	31.39	19.2	31.19	31.00	13	36,074	0.04%
2022/06/21	33.8	31.92	17	31.80	31.85	16.8	36,046	0.05%
2022/06/20	32.7	32.70	1	32.51	32.15	31.7	35,923	0.09%
2022/06/17	13.7	33.19	3.1	33.35	33.15	10.6	36,269	0.03%
2022/06/16	7.7	33.95	3	33.93	33.55	4.7	37,274	0.01%
2022/06/15	4.2	33.91	0	0.00	33.80	4.2	37,870	0.01%
2022/06/14	3.6	33.89	0.8	33.86	34.00	2.8	38,213	0.01%
2022/06/13	5.2	33.95	6	34.01	34.00	-0.8	38,572	0.00%
2022/06/10	9.4	34.47	10	34.45	34.50	-0.6	38,856	0.00%
2022/06/09	11.2	34.52	0	0.00	34.50	11.2	39,372	0.03%
2022/06/08	3.1	34.78	31.5	34.72	34.75	-28.4	39,835	-0.07%
2022/06/07	4.7	34.58	18	34.69	34.75	-13.3	40,450	-0.03%
2022/06/06	6.4	33.84	22	34.40	34.65	-15.6	40,918	-0.04%
2022/06/02	21	33.79	11.1	33.80	33.75	9.9	43,066	0.02%
2022/06/01	26.3	34.24	5	34.35	34.15	21.3	45,450	0.05%
2022/05/31	11.3	34.32	16	34.62	34.65	-4.7	46,099	-0.01%
2022/05/30	133.3	34.47	3	34.52	34.50	130.3	46,569	0.28%	大買/鉅額交易
2022/05/27	32.1	34.12	18.1	34.30	34.40	14.1	48,683	0.03%
2022/05/26	7.1	34.06	18	34.08	34.05	-10.9	51,413	-0.02%
2022/05/25	6	33.64	4	33.79	33.85	2	51,818	0.00%
2022/05/24	20.3	33.68	14	33.75	33.55	6.3	52,381	0.01%
2022/05/23	10	33.51	10	33.54	33.55	0	52,385	0.00%
2022/05/20	4	33.33	6.1	33.38	33.35	-2.1	52,925	0.00%
2022/05/19	25.8	33.02	1	33.05	32.95	24.8	54,374	0.05%
2022/05/18	10.1	33.46	5	33.53	33.55	5.1	54,064	0.01%
2022/05/17	45.2	33.20	13.1	33.16	33.00	32.1	53,964	0.06%
2022/05/16	5.3	33.24	12.2	33.32	33.20	-6.9	53,866	-0.01%
2022/05/13	17.5	33.39	25.3	33.44	33.35	-7.7	53,809	-0.01%
2022/05/12	39.7	33.66	15	33.67	33.20	24.7	53,805	0.05%
2022/05/11	26.2	34.40	3	34.52	34.20	23.2	53,590	0.04%
2022/05/10	32.2	34.57	6	34.65	34.60	26.2	54,067	0.05%
2022/05/09	37.6	35.17	2	35.15	35.00	35.6	54,035	0.07%
2022/05/06	22	35.81	2.2	35.90	35.80	19.8	54,204	0.04%
2022/05/05	3.1	36.42	9.2	36.44	36.35	-6.1	54,535	-0.01%
2022/05/04	12.5	36.11	10	36.08	36.05	2.5	54,598	0.00%
2022/05/03	10.3	35.88	5.1	36.02	36.00	5.2	55,028	0.01%
2022/04/29	3.6	36.12	7	36.19	36.10	-3.4	55,166	-0.01%
2022/04/28	16	36.02	9	35.94	36.05	7	55,356	0.01%
2022/04/27	46.8	35.50	21	35.47	35.60	25.8	55,156	0.05%
2022/04/26	34.9	36.41	21	36.27	36.10	13.9	54,761	0.03%
2022/04/25	86.5	36.86	28.1	36.82	36.60	58.4	53,900	0.11%
2022/04/22	34.1	37.77	10.4	37.86	37.60	23.7	52,950	0.04%
2022/04/21	47.2	38.04	199.4	38.19	37.80	-152.2	52,606	-0.29%	大賣/鉅額交易
2022/04/20	167.4	38.39	21	38.32	38.30	146.4	52,794	0.28%	大買/鉅額交易
2022/04/19	9.1	38.61	149.3	38.69	38.60	-140.1	52,524	-0.27%	大賣/鉅額交易
2022/04/18	220.3	38.57	11	38.69	38.50	209.3	52,635	0.40%	大買/鉅額交易
2022/04/15	10.2	39.51	10	39.54	39.55	0.2	52,034	0.00%
2022/04/14	13	39.58	4.1	39.60	39.50	8.9	51,916	0.02%
2022/04/13	5.1	39.50	13.2	39.49	39.50	-8.1	51,893	-0.02%
2022/04/12	14.4	39.25	9	39.33	39.35	5.4	51,767	0.01%
2022/04/11	6.6	39.27	31.7	39.30	39.40	-25	51,913	-0.05%
2022/04/08	17	39.07	8.1	39.08	39.20	9	51,975	0.02%
2022/04/07	53.5	38.88	38.6	39.23	38.80	14.9	51,777	0.03%
2022/04/06	10.1	38.99	7.6	39.18	39.35	2.5	51,641	0.00%
2022/04/01	5.5	38.96	29	38.99	39.20	-23.5	51,380	-0.05%
2022/03/31	25.3	38.92	28.5	39.03	38.95	-3.2	51,152	-0.01%
2022/03/30	63	38.89	30.4	38.78	38.95	32.6	51,097	0.06%
2022/03/29	57.3	39.54	32.4	39.56	39.40	24.9	50,742	0.05%
2022/03/28	14.1	39.52	13.4	39.48	40.00	0.7	51,021	0.00%
2022/03/25	24.1	40.02	21.3	40.02	40.00	2.7	51,552	0.01%
2022/03/24	23.6	39.99	35.5	40.02	40.00	-11.9	52,528	-0.02%
2022/03/23	7.6	39.74	47.4	39.85	40.00	-39.8	54,775	-0.07%
2022/03/22	87.4	39.84	100.3	39.78	39.80	-12.9	54,252	-0.02%
2022/03/21	74.3	39.94	106.4	39.94	39.75	-32.1	53,362	-0.06%	大賣/
2022/03/18	229.1	39.03	48.2	38.97	39.05	180.9	52,118	0.35%	大買/鉅額交易
2022/03/17	16	38.65	38.2	38.80	38.85	-22.2	52,028	-0.04%
2022/03/16	23.5	38.43	518	38.61	38.55	-494.5	51,788	-0.95%	大賣/鉅額交易
2022/03/15	65.1	38.60	141.1	38.67	38.70	-76	51,350	-0.15%	大賣/
2022/03/14	10.1	38.81	38.6	38.78	38.80	-28.5	51,489	-0.06%
2022/03/11	35.1	38.43	24	38.43	38.45	11.1	51,578	0.02%
2022/03/10	177.8	38.23	23	38.24	38.30	154.8	51,322	0.30%	大買/鉅額交易
2022/03/09	37.7	37.75	81.3	37.84	37.95	-43.6	51,268	-0.09%
2022/03/08	208.6	37.95	109	37.78	37.40	99.6	51,327	0.19%	大買/大賣/
2022/03/07	82.1	38.31	210	38.51	39.00	-127.9	49,111	-0.26%	大賣/鉅額交易
2022/03/04	99.1	38.53	40	38.53	38.40	59.1	47,384	0.12%
2022/03/03	23.5	38.64	59	38.67	38.60	-35.5	46,773	-0.08%
2022/03/02	109.6	38.25	99.2	38.41	38.30	10.5	46,191	0.02%	大買/
2022/03/01	102.8	38.10	219.7	38.25	37.95	-116.8	44,202	-0.26%	大買/大賣/鉅額交易
2022/02/25	56.7	35.49	63	35.77	36.00	-6.3	42,061	-0.02%
2022/02/24	22	35.39	129	35.50	35.25	-107	42,501	-0.25%	大賣/鉅額交易
2022/02/23	9	35.94	17.1	36.14	36.05	-8.1	42,451	-0.02%
2022/02/22	88	35.87	9	35.94	36.15	79	43,040	0.18%
2022/02/21	32.6	36.37	281.2	36.30	36.45	-248.6	42,972	-0.58%	大賣/鉅額交易
2022/02/18	3	35.70	9	35.62	35.65	-6	41,854	-0.01%
2022/02/17	2	35.50	17.1	35.53	35.55	-15.1	42,578	-0.04%
2022/02/16	17.1	35.45	17	35.49	35.45	0.1	42,957	0.00%
2022/02/15	18.2	35.29	8.5	35.24	35.05	9.7	43,153	0.02%
2022/02/14	9.1	35.23	16	35.42	35.50	-6.9	44,071	-0.02%
2022/02/11	8.1	35.63	13.4	35.68	35.70	-5.3	44,111	-0.01%
2022/02/10	4.1	35.44	13.5	35.32	35.65	-9.4	44,572	-0.02%
2022/02/09	6.1	34.79	32.5	34.83	34.95	-26.4	45,114	-0.06%
2022/02/08	164	34.25	181	34.48	34.50	-17	45,278	-0.04%	大買/大賣/
2022/02/07	64.1	33.57	7	34.10	34.25	57.1	45,222	0.13%
2022/01/26	8.3	33.66	6	33.66	33.65	2.2	44,871	0.00%
2022/01/25	31.1	33.44	13	33.51	33.45	18.1	45,226	0.04%
2022/01/24	14.2	33.38	11	33.33	33.45	3.2	45,308	0.01%
2022/01/21	20.2	33.95	15	33.88	33.85	5.2	45,414	0.01%
2022/01/20	15.1	34.03	11	34.26	34.15	4.1	45,443	0.01%
2022/01/19	22.1	34.16	10	34.22	34.05	12.1	45,523	0.03%
2022/01/18	9.2	34.76	2	34.80	34.60	7.2	45,378	0.02%
2022/01/17	5.2	34.87	1.2	34.98	35.00	4	45,320	0.01%
2022/01/14	7.3	34.96	17	34.98	35.20	-9.7	45,763	-0.02%
2022/01/13	10.5	35.38	58.1	35.37	35.50	-47.6	45,982	-0.10%
2022/01/12	8.2	34.57	6	34.63	34.85	2.2	45,897	0.00%
2022/01/11	7.1	34.61	1.6	34.76	34.55	5.6	46,055	0.01%
2022/01/10	2.1	34.84	4	34.81	34.90	-1.9	46,223	0.00%
2022/01/07	8.1	34.71	13	34.72	34.80	-4.9	46,604	-0.01%
2022/01/06	7	34.60	24.1	34.81	34.80	-17.1	46,923	-0.04%
2022/01/05	2.1	34.79	68.1	34.75	34.85	-66.1	48,035	-0.14%
2022/01/04	165.2	34.43	9	34.48	34.45	156.2	48,871	0.32%	大買/鉅額交易
2022/01/03	11.1	35.02	4	35.05	35.00	7.1	50,850	0.01%
2021/12/30	0.1	35.30	9.1	35.33	35.35	-9.1	52,763	-0.02%
2021/12/29	16	35.15	48.8	35.17	35.25	-32.8	53,518	-0.06%
2021/12/28	3	35.25	13	35.33	35.40	-10	54,578	-0.02%
2021/12/27	38.1	35.29	11.1	35.41	35.25	27.1	56,025	0.05%
2021/12/24	2.1	35.47	12.3	35.59	35.55	-10.2	57,136	-0.02%
2021/12/23	19	35.37	28.1	35.36	35.50	-9.1	58,005	-0.02%
2021/12/22	10.3	35.61	9.1	35.69	35.65	1.2	58,667	0.00%
2021/12/21	16.3	35.13	23	35.54	35.70	-6.7	58,881	-0.01%
2021/12/20	32.4	35.88	94.4	36.07	35.60	-62	58,942	-0.11%
2021/12/17	14.6	35.15	202.3	35.42	35.45	-187.7	59,029	-0.32%	大賣/鉅額交易
2021/12/16	7.4	34.23	14	34.34	34.35	-6.7	57,916	-0.01%
2021/12/15	5.1	34.14	41	34.21	34.25	-35.9	60,182	-0.06%
2021/12/14	14	34.12	2.6	34.17	34.10	11.4	62,281	0.02%
2021/12/13	17	34.67	107.5	34.63	34.60	-90.5	63,530	-0.14%	大賣/
2021/12/10	33.1	34.42	26.3	34.31	34.20	6.8	64,452	0.01%
2021/12/09	15	34.32	49	34.31	34.35	-34	66,455	-0.05%
2021/12/08	20.9	34.39	20.2	34.38	34.10	0.7	70,615	0.00%
2021/12/07	3	34.17	100.2	34.27	34.35	-97.2	72,968	-0.13%
2021/12/06	12.7	33.91	5.5	34.02	33.90	7.2	73,256	0.01%
2021/12/03	4	33.99	37.1	34.06	34.10	-33.1	75,227	-0.04%
2021/12/02	17.2	33.71	49.1	33.66	33.90	-32	76,797	-0.04%
2021/12/01	16.1	33.02	53	33.08	33.10	-36.9	80,169	-0.05%
2021/11/30	32.3	32.77	6.3	32.82	32.55	26	80,717	0.03%
2021/11/29	28.3	32.88	38	32.86	32.90	-9.7	80,965	-0.01%
2021/11/26	48	33.15	20	33.11	33.05	28	82,473	0.03%
2021/11/25	69	33.85	23	33.90	33.80	46	84,298	0.05%
2021/11/24	28.5	33.72	43.6	33.76	33.80	-15	85,281	-0.02%
2021/11/23	9.2	33.08	128.6	33.19	33.10	-119.4	85,030	-0.14%	大賣/鉅額交易
2021/11/22	128.2	32.45	41.4	32.51	32.60	86.8	85,720	0.10%	大買/
2021/11/19	110.2	32.71	26	32.76	32.60	84.2	85,464	0.10%	大買/
2021/11/18	103.6	33.03	55.2	33.03	32.95	48.4	85,350	0.06%	大買/
2021/11/17	18.1	33.11	21	33.09	33.05	-2.9	85,254	0.00%
2021/11/16	54.3	33.21	25.2	33.12	33.15	29.1	85,867	0.03%
2021/11/15	56.6	33.78	35.3	33.64	33.65	21.3	86,885	0.02%
2021/11/12	29	34.19	14.1	34.38	34.25	14.9	87,589	0.02%
2021/11/11	62.1	34.43	87.2	34.53	34.35	-25.1	88,779	-0.03%
2021/11/10	69.7	34.21	23	34.17	34.10	46.7	89,287	0.05%
2021/11/09	87.2	34.55	32	34.59	34.50	55.1	90,324	0.06%
2021/11/08	47.2	34.17	62.2	34.23	34.40	-15	91,701	-0.02%
2021/11/05	27.2	33.02	43	32.97	33.10	-15.8	92,321	-0.02%
2021/11/04	28.4	33.25	4	33.45	33.25	24.4	92,825	0.03%
2021/11/03	8	33.40	5	33.47	33.50	3	94,533	0.00%
2021/11/02	20.6	33.41	37.4	33.70	33.20	-16.8	94,832	-0.02%
2021/11/01	30.1	33.34	23	33.27	33.40	7.1	95,030	0.01%
2021/10/29	11.7	33.52	15	33.65	33.60	-3.3	94,890	0.00%
2021/10/28	17	33.80	71	33.84	33.70	-54	95,227	-0.06%
2021/10/27	6.5	33.95	11	33.95	33.90	-4.5	96,087	0.00%
2021/10/26	6	33.83	32	33.78	33.75	-26	97,605	-0.03%
2021/10/25	23.6	33.32	8	33.24	33.30	15.6	98,219	0.02%
2021/10/22	46.5	33.43	26	33.51	33.30	20.5	98,964	0.02%
2021/10/21	15.3	33.71	27	33.95	33.90	-11.7	99,159	-0.01%
2021/10/20	32.7	33.72	11.3	33.90	33.55	21.4	99,433	0.02%
2021/10/19	28.2	33.57	2	33.53	33.45	26.2	99,794	0.03%
2021/10/18	45.3	33.45	14	33.59	33.65	31.3	100,584	0.03%
2021/10/15	57.1	33.26	6	33.20	33.20	51.1	102,281	0.05%
2021/10/14	16	32.73	21.1	32.71	32.75	-5.1	103,758	0.00%
2021/10/13	79.5	32.75	29.5	32.41	32.40	50.1	104,658	0.05%
2021/10/12	44.8	33.24	24.1	33.25	33.40	20.7	104,445	0.02%
2021/10/08	149.5	33.59	64	33.49	33.20	85.5	104,600	0.08%	大買/
2021/10/07	262.2	34.42	132.6	34.57	34.50	129.6	103,854	0.12%	大買/大賣/鉅額交易
2021/10/06	60	35.14	15	35.00	35.05	45	103,972	0.04%
2021/10/05	41.4	34.93	27	35.08	35.60	14.4	104,986	0.01%
2021/10/04	130.7	35.21	27	35.31	35.00	103.7	105,213	0.10%	大買/鉅額交易
2021/10/01	39.6	35.79	16.1	35.99	35.85	23.6	105,938	0.02%
2021/09/30	33	36.10	51	36.07	36.30	-18	108,394	-0.02%
2021/09/29	85.2	35.31	15.5	35.33	35.20	69.7	109,385	0.06%
2021/09/28	84.5	35.72	11.4	35.70	35.75	73.1	111,723	0.07%
2021/09/27	153.7	36.00	14.5	36.18	35.95	139.2	114,020	0.12%	大買/鉅額交易
2021/09/24	94.3	36.14	90	36.10	36.00	4.3	119,606	0.00%
2021/09/23	124.3	36.41	43.2	36.44	36.15	81.1	128,294	0.06%	大買/
2021/09/22	136.7	36.37	82	36.47	36.30	54.7	133,199	0.04%	大買/
2021/09/17	146.1	38.19	192.3	38.19	37.80	-46.2	135,500	-0.03%	大買/大賣/
2021/09/16	146	38.77	472	38.55	38.50	-326	134,743	-0.24%	大買/大賣/鉅額交易
2021/09/15	74.5	39.21	67.2	39.24	39.25	7.3	134,636	0.01%
2021/09/14	135.2	39.65	153.1	39.78	39.85	-18	135,759	-0.01%	大買/大賣/
2021/09/13	526.2	39.84	350.5	39.98	40.05	175.7	138,433	0.13%	大買/大賣/鉅額交易
2021/09/10	74.1	38.98	142.5	39.11	39.10	-68.4	136,318	-0.05%	大賣/
2021/09/09	33	37.84	97.1	38.07	38.35	-64.1	135,703	-0.05%
2021/09/08	93.5	37.98	54.4	38.27	37.60	39	136,635	0.03%
2021/09/07	75.6	38.62	69	38.63	38.50	6.6	136,611	0.00%
2021/09/06	296.1	38.60	245.9	38.61	38.85	50.2	137,062	0.04%	大買/大賣/
2021/09/03	52.1	37.83	52.2	37.59	37.45	-0.1	135,268	0.00%
2021/09/02	42	37.58	59	37.44	37.00	-17	137,285	-0.01%
2021/09/01	53	38.15	71.9	38.19	37.75	-18.9	139,749	-0.01%
2021/08/31	44	37.58	116.2	37.84	38.15	-72.2	139,313	-0.05%	大賣/
2021/08/30	5	37.22	30.2	37.34	37.50	-25.2	139,754	-0.02%
2021/08/27	10.2	36.59	27	36.70	36.90	-16.8	140,948	-0.01%
2021/08/26	57	36.88	124.2	36.95	36.35	-67.2	145,502	-0.05%	大賣/
2021/08/25	23.3	35.88	8.3	36.00	36.00	15	152,066	0.01%
2021/08/24	19.2	35.77	8.2	36.01	36.00	11	154,668	0.01%
2021/08/23	20.6	35.73	38.3	35.70	35.65	-17.7	160,835	-0.01%
2021/08/20	115.5	35.39	35.1	35.17	35.10	80.5	166,632	0.05%	大買/
2021/08/19	120.4	35.74	5	35.65	35.30	115.4	168,766	0.07%	大買/鉅額交易
2021/08/18	657	35.98	119.1	36.42	37.00	537.9	169,685	0.32%	大買/大賣/鉅額交易
2021/08/17	105.1	37.25	580.8	37.45	36.25	-475.7	172,383	-0.28%	大買/大賣/鉅額交易
2021/08/16	128.2	37.52	25	37.72	37.65	103.2	174,555	0.06%	大買/鉅額交易
2021/08/13	33.3	37.91	104.1	37.92	37.75	-70.8	179,344	-0.04%	大賣/
2021/08/12	37.4	37.69	212.3	37.66	38.00	-174.9	184,844	-0.09%	大賣/鉅額交易
2021/08/11	143	37.27	101	37.20	37.05	42	191,226	0.02%	大買/大賣/
2021/08/10	25.4	36.81	35	36.88	36.80	-9.7	191,021	-0.01%
2021/08/09	76.1	36.66	328.3	36.96	37.45	-252.3	196,274	-0.13%	大賣/鉅額交易
2021/08/06	23	35.81	14.2	35.92	35.85	8.8	201,547	0.00%
2021/08/05	118	35.97	10	36.01	36.00	108	210,059	0.05%	大買/鉅額交易
2021/08/04	38	36.73	35	36.71	36.80	3	221,136	0.00%
2021/08/03	81.2	36.73	32.1	36.81	36.90	49.1	233,961	0.02%
2021/08/02	29.3	36.92	70	37.05	37.25	-40.7	242,971	-0.02%
2021/07/30	64.1	36.77	184.2	36.84	36.35	-120.1	246,344	-0.05%	大賣/鉅額交易
2021/07/29	23.2	35.67	44	35.78	36.30	-20.8	254,452	-0.01%
2021/07/28	32.9	35.17	37.2	35.23	35.30	-4.3	260,353	0.00%
2021/07/27	53	35.43	27.2	35.61	35.20	25.9	265,556	0.01%
2021/07/26	95.4	36.23	37.1	36.08	35.80	58.3	270,709	0.02%
2021/07/23	358	35.92	54	35.88	36.30	304	275,589	0.11%	大買/鉅額交易
2021/07/22	34	35.36	53	35.41	35.20	-19	277,422	-0.01%
2021/07/21	85.3	35.55	319	35.92	35.10	-233.7	279,934	-0.08%	大賣/鉅額交易
2021/07/20	240.4	36.15	39.4	36.12	36.05	201	282,175	0.07%	大買/鉅額交易
2021/07/19	131.2	36.39	50.1	36.51	36.60	81.2	284,829	0.03%	大買/
2021/07/16	140.2	36.47	71.2	36.35	36.35	69.1	292,244	0.02%	大買/
2021/07/15	38	36.61	41.1	36.60	37.00	-3.1	295,608	0.00%
2021/07/14	110.3	36.03	64.8	35.87	35.90	45.5	301,447	0.02%	大買/
2021/07/13	200.4	37.24	233.1	36.69	36.50	-32.7	306,064	-0.01%	大買/大賣/
2021/07/12	118	38.53	79.1	38.74	37.90	38.9	309,296	0.01%	大買/
2021/07/09	91.7	37.91	30	38.08	38.05	61.7	312,461	0.02%
2021/07/08	152.4	37.97	113.4	38.40	38.75	39	318,600	0.01%	大買/大賣/
2021/07/07	329.5	38.61	67.1	38.53	38.05	262.4	319,559	0.08%	大買/鉅額交易
2021/07/06	175.2	39.84	56	40.01	39.70	119.2	318,322	0.04%	大買/鉅額交易
2021/07/05	115.3	40.02	248.8	40.15	39.90	-133.5	317,842	-0.04%	大買/大賣/鉅額交易
2021/07/02	107.7	39.20	276.2	39.62	38.95	-168.5	317,242	-0.05%	大買/大賣/鉅額交易
2021/07/01	538.7	39.81	468.3	39.98	39.10	70.5	316,817	0.02%	大買/大賣/
2021/06/30	577.2	39.54	705.3	39.41	39.60	-128.1	310,414	-0.04%	大買/大賣/鉅額交易
2021/06/29	502.2	38.01	407.6	38.04	37.75	94.6	300,495	0.03%	大買/大賣/
2021/06/28	164.6	36.90	473.5	36.77	37.45	-308.9	294,424	-0.10%	大買/大賣/鉅額交易
2021/06/25	194.5	35.99	236.1	36.36	35.75	-41.6	290,148	-0.01%	大買/大賣/
2021/06/24	121	36.17	319.6	35.86	35.80	-198.6	289,062	-0.07%	大買/大賣/鉅額交易
2021/06/23	227.6	35.81	138	35.82	35.40	89.6	287,679	0.03%	大買/大賣/
2021/06/22	609	35.87	441.4	36.12	36.15	167.7	285,044	0.06%	大買/大賣/鉅額交易
2021/06/21	172.8	34.32	110.3	34.47	34.30	62.5	280,148	0.02%	大買/大賣/
2021/06/18	78.8	35.50	53	35.61	35.00	25.8	278,081	0.01%
2021/06/17	114.5	35.58	94.4	35.60	35.45	20.1	275,908	0.01%	大買/
2021/06/16	68.7	35.87	24	36.09	35.50	44.8	274,433	0.02%
2021/06/15	190.1	35.74	78.5	35.82	35.85	111.7	272,484	0.04%	大買/鉅額交易
2021/06/11	69.6	36.13	414.2	35.96	36.15	-344.6	270,263	-0.13%	大賣/鉅額交易
2021/06/10	91.4	35.67	91.6	35.80	36.15	-0.2	268,228	0.00%
2021/06/09	246.2	36.42	181	36.11	36.10	65.2	265,669	0.02%	大買/大賣/
2021/06/08	63.4	37.43	23	37.32	37.20	40.4	262,412	0.02%
2021/06/07	100	37.57	150.4	37.25	37.30	-50.4	261,789	-0.02%	大賣/
2021/06/04	191.1	38.61	251.1	38.50	38.05	-59.9	259,522	-0.02%	大買/大賣/
2021/06/03	520.5	39.41	318.6	39.12	38.80	201.8	258,118	0.08%	大買/大賣/鉅額交易
2021/06/02	633	39.07	536.6	39.04	39.50	96.4	253,358	0.04%	大買/大賣/
2021/06/01	114.1	36.88	143	36.90	37.35	-28.9	245,349	-0.01%	大買/大賣/
2021/05/31	466.9	37.93	402.2	37.96	36.95	64.7	243,104	0.03%	大買/大賣/
2021/05/28	358.3	36.64	536.2	36.61	36.55	-177.9	236,893	-0.08%	大買/大賣/鉅額交易
2021/05/27	272.8	35.13	143.2	34.81	34.60	129.6	230,730	0.06%	大買/大賣/鉅額交易
2021/05/26	99	34.21	112.6	34.33	34.85	-13.6	228,257	-0.01%	大賣/
2021/05/25	385.3	34.80	268	34.88	34.45	117.3	225,749	0.05%	大買/大賣/鉅額交易
2021/05/24	290.2	35.69	119.1	35.62	35.50	171.1	222,323	0.08%	大買/大賣/鉅額交易
2021/05/21	323.8	35.83	412.1	36.10	36.20	-88.2	219,566	-0.04%	大買/大賣/
2021/05/20	462.9	36.35	211	35.59	35.15	251.9	213,451	0.12%	大買/大賣/鉅額交易
2021/05/19	565.1	37.36	588.8	37.48	37.80	-23.8	206,899	-0.01%	大買/大賣/
2021/05/18	30.9	34.15	116.7	34.54	34.80	-85.8	198,585	-0.04%	大賣/
2021/05/17	229.6	32.31	336.6	32.40	31.65	-107	197,129	-0.05%	大買/大賣/鉅額交易
2021/05/14	661.5	35.54	255.5	35.19	34.85	406	190,893	0.21%	大買/大賣/鉅額交易
2021/05/13	442.4	36.57	375.5	36.43	36.60	67	183,571	0.04%	大買/大賣/
2021/05/12	533.6	39.29	518.9	39.53	38.35	14.7	174,735	0.01%	大買/大賣/
2021/05/11	619.7	44.00	369.5	43.89	42.00	250.1	163,160	0.15%	大買/大賣/鉅額交易
2021/05/10	308.1	43.39	482.2	43.21	45.00	-174.1	150,016	-0.12%	大買/大賣/鉅額交易
2021/05/07	313	40.68	306.3	40.28	41.20	6.7	140,620	0.00%	大買/大賣/
2021/05/06	367.2	40.76	456.5	40.99	41.00	-89.3	136,391	-0.07%	大買/大賣/
2021/05/05	309.4	38.32	474	39.14	39.25	-164.7	126,621	-0.13%	大買/大賣/鉅額交易
2021/05/04	295.1	36.95	429	35.62	36.25	-133.9	119,998	-0.11%	大買/大賣/鉅額交易
2021/05/03	263.9	39.66	214.1	39.31	38.55	49.8	114,087	0.04%	大買/大賣/
2021/04/29	158.1	39.48	300.2	39.61	39.30	-142	108,516	-0.13%	大買/大賣/鉅額交易
2021/04/28	179.2	38.17	141.5	38.17	38.20	37.7	103,105	0.04%	大買/大賣/
2021/04/27	365.9	39.36	88.2	39.36	39.10	277.8	100,884	0.28%	大買/鉅額交易
2021/04/26	112.8	39.36	192.5	39.56	40.00	-79.7	97,370	-0.08%	大買/大賣/
2021/04/23	371.2	38.41	172.7	38.28	38.10	198.5	93,376	0.21%	大買/大賣/鉅額交易
2021/04/22	494.2	40.51	312.4	40.42	38.90	181.8	89,332	0.20%	大買/大賣/鉅額交易
2021/04/21	202.5	38.52	185.7	38.69	38.50	16.8	80,896	0.02%	大買/大賣/
2021/04/20	324	37.95	321.1	38.05	39.00	2.9	76,893	0.00%	大買/大賣/
2021/04/19	336.4	37.47	217.6	37.81	38.65	118.9	70,469	0.17%	大買/大賣/鉅額交易
2021/04/16	274.5	34.67	184.8	35.08	35.15	89.7	64,352	0.14%	大買/大賣/
2021/04/15	313.5	33.09	182.2	32.94	33.00	131.3	59,455	0.22%	大買/大賣/鉅額交易
2021/04/14	122.7	32.18	262.1	32.55	32.95	-139.4	55,086	-0.25%	大買/大賣/鉅額交易
2021/04/13	126.3	30.57	182.8	30.46	30.20	-56.4	48,794	-0.12%	大買/大賣/
2021/04/12	70	29.39	132.3	29.35	29.60	-62.3	48,382	-0.13%	大賣/
2021/04/09	119.1	28.03	74	27.80	27.95	45.1	46,327	0.10%	大買/
2021/04/08	115.7	27.85	106.9	27.91	28.15	8.8	44,948	0.02%	大買/大賣/
2021/04/07	74	26.61	242.2	26.63	26.90	-168.2	42,611	-0.39%	大賣/鉅額交易
2021/04/06	6.4	25.83	37.2	25.92	25.95	-30.8	40,260	-0.08%
2021/04/01	21	25.85	37	25.90	25.80	-16	40,097	-0.04%
2021/03/31	3	25.73	55.3	25.81	25.90	-52.3	39,947	-0.13%
2021/03/30	4	25.55	10.4	25.63	25.80	-6.4	39,585	-0.02%
2021/03/29	5	25.37	15	25.45	25.55	-10	39,402	-0.03%
2021/03/26	15	24.97	4	25.04	25.05	11	40,826	0.03%
2021/03/25	24	25.00	17	25.07	25.00	7	41,695	0.02%
2021/03/24	22	24.95	0	0.00	25.00	22	42,013	0.05%
2021/03/23	4.3	25.11	18	25.07	25.10	-13.7	42,212	-0.03%
2021/03/22	7.1	25.10	24	25.08	25.15	-16.9	42,480	-0.04%
2021/03/19	12	25.09	12.1	25.10	25.10	0	43,158	0.00%
2021/03/18	10.5	25.57	3	25.65	25.45	7.5	44,172	0.02%
2021/03/17	43	25.59	55	25.69	25.65	-12	44,468	-0.03%
2021/03/16	9.4	25.49	4	25.58	25.50	5.4	44,736	0.01%
2021/03/15	35	25.73	10	25.69	25.65	25	44,645	0.06%
2021/03/12	22	25.85	17	25.84	25.90	5	44,668	0.01%
2021/03/11	6	25.84	40.2	25.84	25.80	-34.2	44,666	-0.08%
2021/03/10	15	25.69	25	25.75	25.75	-10	44,358	-0.02%
2021/03/09	20	25.66	48.3	25.67	25.70	-28.3	43,890	-0.06%
2021/03/08	6	25.18	21	25.16	25.10	-15	42,839	-0.04%
2021/03/05	14.1	24.94	11	24.99	24.95	3.1	42,590	0.01%
2021/03/04	22	25.10	23	25.21	25.00	-1	43,371	0.00%
2021/03/03	0	0.00	51.1	24.99	25.05	-51.1	43,077	-0.12%
2021/03/02	17	24.99	1	24.90	24.65	16	42,658	0.04%
2021/02/26	23	24.89	7	24.94	24.75	16	43,040	0.04%
2021/02/25	14	25.16	132	25.13	25.30	-118	42,516	-0.28%	大賣/鉅額交易
2021/02/24	72	25.35	57.2	25.30	25.05	14.8	42,546	0.03%
2021/02/23	18.1	25.29	44.3	25.18	25.30	-26.2	42,107	-0.06%
2021/02/22	12.2	24.56	44	24.59	24.45	-31.8	41,215	-0.08%
2021/02/19	90.7	24.51	12.5	24.48	24.60	78.2	41,145	0.19%
2021/02/18	19	24.43	48	24.43	24.40	-29	41,183	-0.07%
2021/02/17	4	23.96	12	23.99	24.00	-8	41,006	-0.02%
2021/02/05	1	23.40	0	0.00	23.40	1	40,664	0.00%
2021/02/04	1.2	23.39	0	0.00	23.20	1.2	40,971	0.00%
2021/02/03	1	23.55	4	23.60	23.65	-3	41,657	-0.01%
2021/02/02	0	0.00	1.7	23.58	23.80	-1.7	41,591	0.00%
2021/02/01	9	23.15	3	23.33	23.20	6	41,378	0.01%
2021/01/29	14	23.04	1	23.15	22.95	13	41,230	0.03%
2021/01/28	13	23.29	7	23.34	23.30	6	40,840	0.01%
2021/01/27	13	23.67	22	23.78	23.55	-9	40,381	-0.02%
2021/01/26	9	23.66	5	23.65	23.70	4	40,242	0.01%
2021/01/25	5	23.82	11	23.95	23.95	-6	40,005	-0.01%
2021/01/22	22.1	23.55	4.1	23.58	23.65	18.1	39,966	0.05%
2021/01/21	14	23.73	5	23.78	23.60	9	39,764	0.02%
2021/01/20	35.1	23.59	15	23.61	23.45	20.1	39,561	0.05%
2021/01/19	15	24.33	1	24.55	24.30	14	38,843	0.04%
2021/01/18	24	24.27	14	24.36	24.25	10	38,668	0.03%
2021/01/15	16	25.08	108.4	25.26	24.90	-92.4	38,199	-0.24%	大賣/
2021/01/14	31	25.34	10	25.49	25.30	21	37,612	0.06%
2021/01/13	7	25.28	6	25.33	25.55	1	37,317	0.00%
2021/01/12	12	25.29	12	25.36	25.30	0	36,889	0.00%
2021/01/11	24.3	25.77	28	25.79	25.90	-3.8	36,320	-0.01%
2021/01/08	57	25.91	56	25.87	26.00	1	35,953	0.00%
2021/01/07	15	25.57	12	25.55	25.70	3	35,217	0.01%
2021/01/06	170.9	26.07	62	26.04	25.50	108.9	34,533	0.32%	大買/鉅額交易
2021/01/05	94	26.01	101	25.93	26.00	-7	32,980	-0.02%	大賣/
2021/01/04	18.1	24.97	61	25.00	24.95	-42.9	30,159	-0.14%
2020/12/31	5.1	24.75	22	24.83	24.75	-16.9	29,624	-0.06%
2020/12/30	3	25.03	46.5	24.91	25.00	-43.5	29,359	-0.15%
2020/12/29	20	24.54	42.3	24.60	24.65	-22.3	28,602	-0.08%
2020/12/28	32	24.20	15.9	24.24	24.30	16.1	28,170	0.06%
2020/12/25	36	24.14	0	24.30	24.20	36	28,056	0.13%
2020/12/24	9	24.23	12	24.26	24.35	-3	27,781	-0.01%
2020/12/23	26	24.18	133.9	24.29	24.40	-107.9	27,454	-0.39%	大賣/鉅額交易
2020/12/22	98.1	24.98	33	24.96	24.50	65.1	27,142	0.24%
2020/12/21	23.2	24.73	140.1	24.82	24.95	-116.9	25,565	-0.46%	大賣/鉅額交易
2020/12/18	10.2	24.23	7	24.39	24.45	3.2	24,615	0.01%
2020/12/17	14	24.20	57	24.30	24.40	-43	24,236	-0.18%
2020/12/16	11.7	24.52	15	24.47	24.40	-3.3	23,865	-0.01%
2020/12/15	54	24.75	59	24.84	24.35	-5	23,610	-0.02%
2020/12/14	43	24.64	181.6	24.70	24.65	-138.6	22,740	-0.61%	大賣/鉅額交易
2020/12/11	12.1	23.79	26	23.90	23.95	-13.9	21,317	-0.07%
2020/12/10	10.1	23.71	59.1	23.76	23.65	-49	20,885	-0.23%
2020/12/09	2.5	23.39	7	23.43	23.35	-4.5	20,218	-0.02%
2020/12/08	8	23.41	7	23.35	23.35	1	20,030	0.00%
2020/12/07	23	23.55	10	23.55	23.45	13	19,847	0.07%
2020/12/04	3	23.43	23	23.43	23.40	-20	19,651	-0.10%
2020/12/03	5	23.22	14	23.29	23.30	-9	19,406	-0.05%
2020/12/02	3	23.10	15	23.28	23.30	-12	20,404	-0.06%
2020/12/01	2.2	22.93	78	22.98	23.10	-75.8	20,162	-0.38%
2020/11/30	30	22.95	27	23.40	22.80	3	19,995	0.02%
2020/11/27	16	23.15	20	23.23	23.15	-4	18,928	-0.02%
2020/11/26	11	23.09	14	23.04	23.10	-3	18,492	-0.02%
2020/11/25	11	23.12	43	22.95	23.05	-32	18,399	-0.17%
2020/11/24	35	22.83	43	22.67	22.65	-8	17,746	-0.05%
2020/11/23	52	22.62	93	22.57	22.65	-41	17,443	-0.24%
2020/11/20	0.3	21.89	18	21.98	22.00	-17.7	17,026	-0.10%
2020/11/19	0	0.00	12	21.97	22.00	-12	16,859	-0.07%
2020/11/18	0.9	21.90	7	21.97	22.00	-6.1	16,600	-0.04%
2020/11/17	15.5	21.85	40.1	21.88	21.95	-24.6	16,340	-0.15%
2020/11/16	1	21.55	14	21.59	21.60	-13	16,113	-0.08%
2020/11/13	10	21.56	21	21.58	21.60	-11	15,839	-0.07%
2020/11/12	6	21.46	29	21.51	21.60	-23	15,773	-0.15%
2020/11/11	9	21.11	37.1	21.09	21.75	-28.1	15,491	-0.18%
2020/11/10	5	20.75	9	20.79	20.80	-4	14,594	-0.03%
2020/11/09	2	20.65	7	20.71	20.70	-5	14,417	-0.03%
2020/11/05	2	20.65	7	20.61	20.70	-5	14,392	-0.03%
2020/11/04	1	20.55	0	0.00	20.65	1	14,371	0.01%
2020/11/03	1	20.55	0	0.00	20.60	1	14,480	0.01%
2020/11/02	1	20.30	8	20.39	20.50	-7	14,542	-0.05%
2020/10/30	1	20.35	2	20.30	20.30	-1	14,557	-0.01%
2020/10/29	4.1	20.40	1	20.45	20.40	3.1	14,346	0.02%
2020/10/28	10	20.67	3.1	20.70	20.55	6.9	14,304	0.05%
2020/10/27	6	20.61	3	20.70	20.70	3	14,307	0.02%
2020/10/26	0.1	20.55	3	20.65	20.70	-2.9	14,314	-0.02%
2020/10/23	8	20.47	0	0.00	20.50	8	14,272	0.06%
2020/10/22	1	20.50	0	0.00	20.55	1	14,417	0.01%
2020/10/21	3	20.50	55.1	20.65	20.55	-52.1	14,492	-0.36%
2020/10/20	10	20.65	0	0.00	20.70	10	14,576	0.07%
2020/10/19	0	0.00	31	20.55	20.60	-31	14,631	-0.21%
2020/10/16	6.2	20.52	3	20.60	20.45	3.2	14,737	0.02%
2020/10/15	51	20.49	2	20.55	20.40	49	15,031	0.33%
2020/10/14	0	0.00	85.4	20.63	20.70	-85.4	14,967	-0.57%
2020/10/13	5	20.36	0	0.00	20.55	5	14,908	0.03%
2020/10/12	7	20.49	2	20.45	20.50	5	14,960	0.03%
2020/10/08	14	20.65	5	20.60	20.65	9	14,975	0.06%
2020/10/06	0	0.00	8	20.71	20.75	-8	15,080	-0.05%
2020/10/05	1	20.55	3.3	20.71	20.60	-2.3	15,039	-0.02%
2020/09/30	1	20.50	0	0.00	20.45	1	15,236	0.01%
2020/09/29	1	20.65	6	20.68	20.60	-5	15,211	-0.03%
2020/09/28	40	20.40	1	20.35	20.45	39	15,115	0.26%
2020/09/25	5	20.07	1	20.15	20.15	4	15,243	0.03%
2020/09/24	16	20.12	0	0.00	20.00	16	15,222	0.11%
2020/09/23	5	20.55	4	20.44	20.55	1	14,914	0.01%
2020/09/22	10	20.73	1	20.80	20.60	9	14,860	0.06%
2020/09/21	3	20.77	4	20.79	20.70	-1	14,815	-0.01%
2020/09/18	4	20.79	177	20.85	20.70	-173	14,911	-1.16%	大賣/鉅額交易
2020/09/17	0	0.00	3	20.92	20.90	-3	14,746	-0.02%
2020/09/16	7.3	20.85	3	20.90	21.00	4.3	14,739	0.03%
2020/09/15	0	0.00	12	20.98	20.95	-12	14,724	-0.08%
2020/09/14	2	21.00	6	20.94	20.95	-4	14,964	-0.03%
2020/09/11	9	20.83	14	20.93	20.95	-5	15,043	-0.03%
2020/09/09	11	20.58	37.5	20.88	21.00	-26.5	15,017	-0.18%
2020/09/08	10	20.92	14	20.93	20.90	-4	15,019	-0.03%
2020/09/07	3	20.98	75	20.80	21.00	-72	14,899	-0.48%
2020/09/04	3	20.07	14	20.05	20.00	-11	13,899	-0.08%
2020/09/03	13.1	20.15	0.7	20.10	20.15	12.4	14,032	0.09%
2020/09/02	3	20.02	2	20.08	20.10	1	14,179	0.01%
2020/08/31	9	20.04	15	20.03	19.90	-6	14,508	-0.04%
2020/08/28	1	19.95	12	20.01	20.00	-11	14,600	-0.08%
2020/08/27	1	20.00	14	20.05	20.05	-13	14,984	-0.09%
2020/08/26	2	19.95	1	20.05	20.10	1	15,259	0.01%
2020/08/25	2.5	20.00	4	20.05	20.00	-1.5	15,411	-0.01%
2020/08/24	7.2	20.03	0	0.00	20.00	7.2	15,844	0.05%
2020/08/21	15	20.04	2	20.05	20.00	13	16,099	0.08%
2020/08/20	46	19.97	10	19.85	19.80	36	16,117	0.22%
2020/08/19	1	20.35	5	20.35	20.25	-4	16,064	-0.02%
2020/08/18	23	20.42	15	20.44	20.50	8	16,055	0.05%
2020/08/17	24.1	20.33	55	20.39	20.40	-30.9	16,161	-0.19%
2020/08/14	4	20.20	8	20.18	20.20	-4	16,160	-0.02%
2020/08/13	5	20.15	1	20.15	20.20	4	16,192	0.02%
2020/08/12	2	20.10	30	20.10	20.20	-28	16,315	-0.17%
2020/08/11	0	0.00	3	20.18	20.20	-3	16,326	-0.02%
2020/08/10	1	20.10	3	20.05	20.10	-2	16,247	-0.01%
2020/08/07	7	19.86	0	0.00	19.95	7	16,363	0.04%
2020/08/06	61	19.95	3	20.02	20.10	58	16,366	0.35%
2020/08/05	6	19.91	5	19.99	20.00	1	16,394	0.01%
2020/08/04	10	19.73	0	0.00	19.85	10	16,526	0.06%
2020/08/03	27.2	19.71	0	0.00	19.60	27.2	16,629	0.16%
2020/07/31	19	19.83	0	0.00	19.80	19	16,624	0.11%
2020/07/30	2.1	19.85	0	0.00	19.90	2.1	16,671	0.01%
2020/07/29	5	19.91	2.5	19.90	19.90	2.5	16,721	0.01%
2020/07/28	30	19.79	3	19.83	19.90	27	16,998	0.16%
2020/07/27	23	20.02	3	20.02	20.00	20	17,336	0.12%
2020/07/24	30	20.24	0	0.00	20.15	30	17,451	0.17%
2020/07/23	28	20.65	0	0.00	20.70	28	17,324	0.16%
2020/07/22	8	20.65	1	20.65	20.70	7	17,399	0.04%
2020/07/21	28	20.69	3	20.68	20.60	25	17,273	0.14%
2020/07/20	48	20.80	0	0.00	20.80	48	17,064	0.28%
2020/07/17	1	20.95	6	20.91	20.90	-5	17,222	-0.03%
2020/07/16	18	20.90	2	20.95	20.90	16	17,505	0.09%
2020/07/15	3.1	20.86	20	20.83	20.90	-17	17,527	-0.10%
2020/07/14	5.3	20.67	1.5	20.60	20.60	3.8	17,597	0.02%
2020/07/13	1	20.65	0	0.00	20.70	1	17,830	0.01%
2020/07/10	4	20.78	3	20.70	20.70	1	18,001	0.01%
2020/07/09	3.3	20.78	7	20.86	20.85	-3.7	18,053	-0.02%
2020/07/08	2	20.75	25	20.78	20.85	-23	17,838	-0.13%
2020/07/07	1	20.80	2.2	20.80	20.75	-1.2	17,815	-0.01%
2020/07/06	6	20.84	15.2	20.86	21.00	-9.2	17,801	-0.05%
2020/07/03	2	20.75	8	20.72	20.75	-6	17,842	-0.03%
2020/07/02	2	20.65	14	20.61	20.55	-12	17,945	-0.07%
2020/07/01	1	20.60	2	20.65	20.60	-1	18,191	-0.01%
2020/06/30	0	0.00	6	20.73	20.70	-6	18,402	-0.03%
2020/06/29	8	20.54	15	20.50	20.55	-7	18,530	-0.04%
2020/06/24	3	20.83	1	20.75	20.85	2	18,641	0.01%
2020/06/23	0	0.00	3	20.53	20.75	-3	18,762	-0.02%
2020/06/22	6	20.52	0	0.00	20.55	6	18,823	0.03%
2020/06/19	7	20.64	1	20.75	20.50	6	19,009	0.03%
2020/06/18	9	20.67	0	0.00	20.55	9	18,922	0.05%
2020/06/17	1	20.75	8	20.82	20.95	-7	18,994	-0.04%
2020/06/16	3	20.72	9	20.78	20.80	-6	19,673	-0.03%
2020/06/15	10	20.39	0	0.00	20.35	10	20,298	0.05%
2020/06/12	15	20.57	19	20.42	20.65	-4	20,543	-0.02%
2020/06/11	39	20.98	19	20.94	20.90	20	21,033	0.10%
2020/06/10	10	21.20	3	21.27	21.20	7	21,215	0.03%
2020/06/09	12	21.28	2	21.28	21.30	10	22,105	0.05%
2020/06/08	14	21.08	5	21.13	21.20	9	22,332	0.04%
2020/06/05	103	20.99	8.2	20.99	21.00	94.8	22,282	0.43%	大買/
2020/06/04	44	20.85	9	20.93	20.95	35	22,261	0.16%
2020/06/03	3	20.83	28.1	20.78	20.90	-25.1	22,329	-0.11%
2020/06/02	6	20.23	6	20.32	20.40	0	22,070	0.00%
2020/06/01	50	20.05	7	20.03	20.10	43	21,824	0.20%
2020/05/29	16	19.85	4	19.91	19.80	12	21,671	0.06%
2020/05/28	12	19.91	1	19.95	19.95	11	21,275	0.05%
2020/05/27	13	19.85	13	19.90	19.90	0	21,237	0.00%
2020/05/26	107	19.90	47	19.84	19.90	60	21,309	0.28%	大買/
2020/05/25	47	19.55	3	19.58	19.65	44	21,322	0.21%
2020/05/22	19	19.65	0.6	19.90	19.60	18.4	21,395	0.09%
2020/05/21	13	19.87	9	19.86	19.90	4	21,351	0.02%
2020/05/20	1	19.80	16.2	19.85	19.90	-15.2	21,238	-0.07%
2020/05/19	0.3	19.80	9	19.82	19.80	-8.7	21,158	-0.04%
2020/05/18	3	19.58	59	19.70	19.65	-56	21,021	-0.27%
2020/05/15	2	19.60	1	19.60	19.55	1	20,988	0.00%
2020/05/14	32	19.57	0	0.00	19.55	32	20,929	0.15%
2020/05/13	44	19.57	8	19.83	19.85	36	20,773	0.17%
2020/05/12	49	19.64	1	19.65	19.60	48	20,666	0.23%
2020/05/11	25	19.85	30	19.89	19.85	-5	20,479	-0.02%
2020/05/08	49	19.69	5	19.69	19.65	44	20,276	0.22%
2020/05/07	47	19.58	5	19.70	19.55	42	20,222	0.21%
2020/05/06	37	19.62	8	19.76	19.55	29	20,121	0.14%
2020/05/05	68	19.77	22.3	19.73	19.80	45.7	20,058	0.23%
2020/05/04	28	19.46	0	0.00	19.55	28	19,987	0.14%
2020/04/30	19	19.98	91.1	19.97	20.00	-72.1	19,779	-0.36%
2020/04/29	13	19.77	39	19.86	19.85	-26	19,476	-0.13%
2020/04/28	5	19.55	10	19.60	19.55	-5	19,392	-0.03%
2020/04/27	62	19.60	19	19.48	19.50	43	19,817	0.22%
2020/04/24	3	19.17	0	0.00	19.15	3	19,611	0.02%
2020/04/23	11	19.17	0.5	19.25	19.15	10.5	19,559	0.05%
2020/04/22	8	18.96	1.1	18.98	19.15	6.9	19,431	0.04%
2020/04/21	138	19.38	0.5	19.35	19.10	137.5	19,302	0.71%	大買/鉅額交易
2020/04/20	77	19.64	5	19.80	19.60	72	19,026	0.38%
2020/04/17	39	19.86	0	0.00	19.75	39	18,952	0.21%
2020/04/16	23	19.68	1	19.70	19.75	22	18,742	0.12%
2020/04/15	23	19.95	19	19.91	20.00	4	18,458	0.02%
2020/04/14	2	19.63	3	19.67	19.75	-1	18,220	-0.01%
2020/04/13	32	19.60	3	19.60	19.55	29	18,059	0.16%
2020/04/10	10	19.63	72	19.65	19.70	-62	18,024	-0.34%
2020/04/09	24	19.55	1	19.55	19.50	23	18,018	0.13%
2020/04/08	12	19.45	2	19.50	19.55	10	17,889	0.06%
2020/04/07	29	19.40	0	0.00	19.30	29	17,812	0.16%
2020/04/06	2	18.98	1	19.25	19.25	1	17,823	0.01%
2020/04/01	28	18.83	0	0.00	18.80	28	17,534	0.16%
2020/03/31	78	19.00	0	0.00	18.95	78	17,223	0.45%
2020/03/30	15	18.99	3	19.03	19.00	12	16,956	0.07%
2020/03/27	8	19.46	26.2	19.56	19.40	-18.2	16,707	-0.11%
2020/03/26	6	19.45	4	19.49	19.55	2	16,530	0.01%
2020/03/25	20	19.41	1	19.40	19.40	19	16,647	0.11%
2020/03/24	15	19.27	33	19.32	19.05	-18	16,370	-0.11%
2020/03/23	24	19.01	0	0.00	18.90	24	16,187	0.15%
2020/03/20	24	19.15	12	19.43	19.80	12	16,059	0.07%
2020/03/19	30	18.79	1.6	18.78	18.60	28.4	15,358	0.19%
2020/03/18	14.6	19.37	3	19.55	19.30	11.6	14,776	0.08%
2020/03/17	19.9	19.53	100	19.58	19.50	-80.1	14,449	-0.55%
2020/03/16	6	20.10	2	20.18	20.00	4	13,826	0.03%
2020/03/13	50	20.03	15	19.95	20.20	35	13,439	0.26%
2020/03/12	54	21.49	3	21.50	21.40	51	12,375	0.41%
2020/03/11	26	22.25	0	0.00	22.35	26	11,961	0.22%
2020/03/10	28	22.33	21	22.30	22.35	7	11,725	0.06%
2020/03/09	50	22.51	0	0.00	22.40	50	11,569	0.43%
2020/03/06	8	22.91	0	0.00	22.90	8	11,174	0.07%
2020/03/05	3	23.18	1	23.15	23.30	2	11,009	0.02%
2020/03/04	6.9	23.06	7	23.09	23.20	-0.1	11,010	0.00%
2020/03/03	1.2	23.00	2	22.90	23.00	-0.8	10,953	-0.01%
2020/03/02	7	22.83	0	0.00	22.90	7	10,887	0.06%
2020/02/27	10	22.86	0	0.00	23.00	10	11,221	0.09%
2020/02/26	30	22.89	0.3	22.95	22.85	29.8	11,114	0.27%
2020/02/25	11	22.95	2	23.00	22.95	9	10,903	0.08%
2020/02/24	10	23.03	16	23.10	23.00	-6	10,874	-0.06%
2020/02/21	3	23.22	9	23.25	23.20	-6	10,749	-0.06%
2020/02/20	27	23.31	0	0.00	23.30	27	10,707	0.25%
2020/02/19	1	23.45	31	23.50	23.50	-30	10,671	-0.28%
2020/02/18	0	0.00	0.1	23.35	23.45	-0.1	10,670	0.00%
2020/02/17	6.2	23.33	10	23.35	23.35	-3.8	10,690	-0.04%
2020/02/14	0	0.00	7	23.44	23.45	-7	10,802	-0.06%
2020/02/13	0	0.00	47	23.40	23.40	-47	10,797	-0.44%
2020/02/12	2	23.38	0	0.00	23.45	2	10,796	0.02%
2020/02/10	1.3	23.32	6	23.35	23.45	-4.8	10,871	-0.04%
2020/02/07	7	23.25	21	23.35	23.30	-14	10,836	-0.13%
2020/02/06	8.4	23.36	4	23.44	23.35	4.4	10,952	0.04%
2020/02/05	1	23.30	8	23.28	23.25	-7	10,959	-0.06%
2020/02/04	7	23.14	3	23.35	23.20	4	10,965	0.04%
2020/02/03	8.2	22.99	23	23.08	23.00	-14.8	10,969	-0.13%
2020/01/31	41	23.23	0	0.00	23.10	41	10,846	0.38%
2020/01/30	60	23.31	0	0.00	23.00	60	10,692	0.56%
2020/01/17	0	23.95	4	23.95	24.05	-4	10,170	-0.04%
2020/01/16	5	24.00	0	0.00	24.00	5	10,237	0.05%
2020/01/15	1	24.00	55	23.96	24.05	-54	10,355	-0.52%
2020/01/14	4	23.94	3	24.00	24.05	1	10,383	0.01%
2020/01/13	1	23.95	6	23.98	24.00	-5	10,408	-0.05%
2020/01/09	0	0.00	4	23.70	23.75	-4	10,491	-0.04%
2020/01/08	14.1	23.59	0	0.00	23.55	14.1	10,529	0.13%
2020/01/07	0.3	23.70	0	0.00	23.70	0.3	10,506	0.00%
2020/01/06	1	23.80	0	0.00	23.80	1	10,546	0.01%
2020/01/03	11	24.00	3	24.10	24.10	8	10,569	0.08%
2019/12/31	10	23.90	15	24.09	23.90	-5	10,506	-0.05%
2019/12/30	21	24.05	6	24.03	24.00	15	10,464	0.14%
2019/12/27	1	23.85	0	0.00	23.95	1	10,431	0.01%
2019/12/26	0	0.00	5	23.88	23.90	-5	10,447	-0.05%
2019/12/25	1	23.90	2	23.90	23.80	-1	10,690	-0.01%
2019/12/23	5	23.65	2	23.90	23.90	3	10,870	0.03%
2019/12/20	0	0.00	3	23.72	23.65	-3	10,904	-0.03%
2019/12/19	1	23.80	0	0.00	23.70	1	10,685	0.01%
2019/12/18	0	0.00	4	23.75	23.90	-4	10,752	-0.04%
2019/12/17	1	23.60	3.2	23.73	23.80	-2.2	10,822	-0.02%
2019/12/16	2	23.63	0	0.00	23.50	2	10,728	0.02%
2019/12/13	1	23.65	24	23.69	23.70	-23	10,773	-0.21%
2019/12/12	1	23.45	7	23.57	23.45	-6	10,737	-0.06%
2019/12/11	0	0.00	5.2	23.50	23.50	-5.2	10,665	-0.05%
2019/12/10	1	23.35	0	0.00	23.45	1	10,710	0.01%
2019/12/09	5.9	23.35	0	0.00	23.40	5.9	10,814	0.05%
2019/12/06	0	0.00	2	23.35	23.40	-2	10,905	-0.02%
2019/12/05	5	23.55	1	23.45	23.45	4	10,886	0.04%
2019/12/04	2	23.40	1	23.45	23.60	1	10,920	0.01%
2019/12/03	0	0.00	2	23.53	23.55	-2	11,008	-0.02%
2019/12/02	0	0.00	3	23.50	23.40	-3	11,148	-0.03%
2019/11/29	8	23.47	0	0.00	23.40	8	11,182	0.07%
2019/11/28	1	23.60	0	0.00	23.70	1	11,172	0.01%
2019/11/27	0	0.00	2	23.60	23.65	-2	11,239	-0.02%
2019/11/26	0	0.00	12	23.56	23.55	-12	11,346	-0.11%
2019/11/25	0	0.00	10.1	23.40	23.45	-10.1	10,939	-0.09%
2019/11/22	0	0.00	20	23.45	23.45	-20	11,323	-0.18%
2019/11/21	49	23.24	1	23.25	23.40	48	11,514	0.42%
2019/11/19	1	23.45	7	23.45	23.50	-6	11,642	-0.05%
2019/11/15	7	23.40	0	0.00	23.20	7	11,831	0.06%
2019/11/14	1	23.20	0	0.00	23.20	1	11,932	0.01%
2019/11/13	5	23.46	1	23.45	23.35	4	12,086	0.03%
2019/11/11	0	0.00	1	23.75	23.80	-1	12,181	-0.01%
2019/11/08	0	0.00	1.1	23.80	23.80	-1.1	12,219	-0.01%
2019/11/07	3	23.68	3	23.68	23.75	0	12,289	0.00%
2019/11/06	6	23.70	0	0.00	23.65	6	12,316	0.05%
2019/11/05	2	23.75	4	23.74	23.80	-2	12,484	-0.02%
2019/11/04	0	0.00	3	23.58	23.60	-3	12,458	-0.02%
2019/11/01	0	0.00	2	23.53	23.55	-2	12,566	-0.02%
2019/10/31	22	23.46	22	23.50	23.45	0	12,741	0.00%
2019/10/30	0	0.00	4	23.50	23.50	-4	12,806	-0.03%
2019/10/29	6.2	23.39	2	23.40	23.40	4.2	12,823	0.03%
2019/10/28	7	23.34	2	23.38	23.35	5	12,809	0.04%
2019/10/25	5	23.35	1	23.30	23.45	4	12,833	0.03%
2019/10/24	0	0.00	3	23.47	23.50	-3	12,894	-0.02%
2019/10/23	6	23.28	0	0.00	23.40	6	13,192	0.05%
2019/10/22	2	23.38	36	23.28	23.40	-34	13,318	-0.26%
2019/10/21	9	23.25	0	0.00	23.30	9	13,338	0.07%
2019/10/17	2	23.20	0	0.00	23.25	2	13,417	0.01%
2019/10/16	2	23.15	3	23.17	23.20	-1	13,284	-0.01%
2019/10/15	1	23.00	2	23.05	23.20	-1	13,239	-0.01%
2019/10/14	2	23.05	0	0.00	23.15	2	13,301	0.02%
2019/10/09	2	22.95	0	0.00	22.90	2	13,266	0.02%
2019/10/08	6	23.08	0	0.00	23.05	6	13,235	0.05%
2019/10/07	12.3	22.93	0	0.00	22.95	12.3	13,179	0.09%
2019/10/04	4	22.86	0	0.00	22.85	4	13,171	0.03%
2019/10/03	15	22.86	1	22.90	22.85	14	13,123	0.11%
2019/10/02	12	22.98	1	22.95	22.95	11	12,990	0.08%
2019/10/01	11	22.95	6	22.95	23.05	5	12,942	0.04%
2019/09/27	24	23.02	4	23.09	23.00	20	12,707	0.16%
2019/09/25	53.4	23.09	0	0.00	23.10	53.4	12,697	0.42%
2019/09/24	13	23.10	10	23.10	23.20	3	12,609	0.02%
2019/09/23	11	23.20	0	0.00	23.15	11	12,599	0.09%
2019/09/20	3	23.18	0	0.00	23.45	3	12,765	0.02%
2019/09/19	10	23.12	0	0.00	23.20	10	12,561	0.08%
2019/09/18	4	23.25	1	23.30	23.20	3	12,587	0.02%
2019/09/17	17	23.26	2	23.35	23.20	15	12,564	0.12%
2019/09/16	1.4	23.59	13	23.55	23.55	-11.6	12,689	-0.09%
2019/09/12	0	0.00	2	23.60	23.50	-2	12,835	-0.02%
2019/09/11	1	23.45	8	23.46	23.50	-7	12,980	-0.05%
2019/09/10	2	23.30	0	0.00	23.35	2	12,971	0.02%
2019/09/09	3	23.20	0	0.00	23.20	3	12,914	0.02%
2019/09/06	3	23.08	0	0.00	23.15	3	12,996	0.02%
2019/09/05	1	23.15	46	23.15	23.15	-45	13,021	-0.35%
2019/09/04	8	22.97	0	0.00	23.00	8	12,955	0.06%
2019/09/03	22	23.04	0	0.00	23.00	22	12,843	0.17%
2019/09/02	0	0.00	1	23.10	23.20	-1	12,828	-0.01%
2019/08/30	3	23.02	0	0.00	23.15	3	12,884	0.02%
2019/08/29	18	22.86	0	0.00	22.95	18	12,872	0.14%
2019/08/28	11.1	22.83	0	0.00	23.10	11.1	12,854	0.09%
2019/08/27	15	22.88	0	0.00	22.85	15	12,773	0.12%
2019/08/26	18	22.90	0	0.00	22.95	18	12,402	0.15%
2019/08/23	32	23.02	0	0.00	23.15	32	12,373	0.26%
2019/08/22	10	23.03	10	23.15	23.15	0	12,445	0.00%
2019/08/21	15	23.04	0	0.00	23.05	15	13,992	0.11%
2019/08/20	8	23.06	0	0.00	23.05	8	13,989	0.06%
2019/08/19	8.1	23.07	0	0.00	23.05	8.1	13,908	0.06%
2019/08/16	13.9	23.03	0	0.00	23.10	13.9	13,853	0.10%
2019/08/15	9	23.07	11	23.10	23.05	-2	13,779	-0.01%
2019/08/14	13	23.25	0	0.00	23.20	13	13,920	0.09%
2019/08/13	9.3	23.30	0	0.00	23.25	9.3	13,911	0.07%
2019/08/12	6	23.36	0	0.00	23.30	6	14,019	0.04%
2019/08/08	1.3	23.42	0	0.00	23.40	1.3	14,175	0.01%
2019/08/07	8	23.32	0	0.00	23.30	8	14,400	0.06%
2019/08/06	7	23.41	0	0.00	23.50	7	14,661	0.05%
2019/08/05	23	23.52	0	0.00	23.50	23	14,687	0.16%
2019/08/02	26	23.57	10	23.60	23.65	16	14,594	0.11%
2019/08/01	9	23.86	0	0.00	23.80	9	14,550	0.06%
2019/07/31	30	24.09	10	24.05	24.00	20	14,448	0.14%
2019/07/30	10.5	24.10	0	0.00	24.10	10.5	14,440	0.07%
2019/07/29	3	24.17	4	24.21	24.15	-1	14,547	-0.01%
2019/07/26	11	24.15	4	24.15	24.20	7	14,535	0.05%
2019/07/25	11	24.11	2	24.20	24.10	9	14,505	0.06%
2019/07/24	38	24.95	71	25.00	25.00	-33	14,326	-0.23%
2019/07/23	0	0.00	1	25.00	24.90	-1	14,132	-0.01%
2019/07/22	0	0.00	12	24.96	24.90	-12	14,026	-0.09%
2019/07/19	5	24.90	0	0.00	24.90	5	13,965	0.04%
2019/07/18	10	24.75	0	0.00	24.70	10	13,861	0.07%
2019/07/17	0	0.00	1	24.85	24.85	-1	13,857	-0.01%
2019/07/16	4.1	24.70	0	0.00	24.85	4.1	13,779	0.03%
2019/07/15	1	24.85	1	24.75	24.70	0	13,655	0.00%
2019/07/12	1.2	24.72	0	0.00	24.80	1.2	13,652	0.01%
2019/07/11	2	24.88	4	24.90	24.80	-2	13,683	-0.01%
2019/07/10	10	24.70	1	24.80	24.85	9	13,770	0.07%
2019/07/09	0	0.00	1.2	24.69	24.65	-1.2	13,778	-0.01%
2019/07/02	1	24.75	0	0.00	24.60	1	13,975	0.01%
2019/06/28	0	0.00	2	24.95	24.95	-2	13,995	-0.01%
2019/06/27	0	0.00	1	25.05	24.90	-1	14,032	-0.01%
2019/06/26	0	0.00	3	25.00	24.90	-3	13,918	-0.02%
2019/06/25	0.2	24.90	4	24.95	25.00	-3.8	13,937	-0.03%
2019/06/24	0	0.00	5	25.00	25.00	-5	13,859	-0.04%
2019/06/20	0	0.00	1	24.80	24.80	-1	13,502	-0.01%
2019/06/19	0	0.00	6	24.83	24.95	-6	13,299	-0.05%
2019/06/18	0.1	24.55	2	24.55	24.60	-1.9	13,071	-0.01%
2019/06/14	1	24.50	2	24.53	24.50	-1	12,936	-0.01%
2019/06/13	0	0.00	6	24.48	24.45	-6	12,841	-0.05%
2019/06/12	1	24.40	1	24.50	24.55	0	12,971	0.00%
2019/06/11	4	24.40	0	0.00	24.40	4	13,005	0.03%
2019/06/10	1	24.40	0	0.00	24.50	1	13,039	0.01%
2019/06/06	0	0.00	2.8	24.22	24.35	-2.8	13,073	-0.02%
2019/06/05	6	24.20	0	0.00	24.20	6	13,065	0.05%
2019/06/03	11	24.05	10	24.25	24.15	1	13,164	0.01%
2019/05/31	32	24.10	0	0.00	24.30	32	13,341	0.24%
2019/05/30	15	24.10	0	0.00	24.10	15	13,450	0.11%
2019/05/29	36	24.15	0	0.00	24.10	36	13,529	0.27%
2019/05/27	3	24.23	1	24.30	24.30	2	12,083	0.02%
2019/05/24	1	24.40	0	0.00	24.40	1	12,096	0.01%
2019/05/23	0	0.00	3	24.35	24.45	-3	12,125	-0.02%
2019/05/21	0	0.00	2	24.58	24.65	-2	12,129	-0.02%
2019/05/20	2	24.20	1	24.15	24.20	1	11,940	0.01%
2019/05/17	6	24.07	2	24.20	24.00	4	11,873	0.03%
2019/05/16	18	24.04	0	0.00	24.00	18	11,768	0.15%
2019/05/15	6	24.13	0	0.00	24.00	6	11,656	0.05%
2019/05/14	44	24.19	1	24.10	24.10	43	11,518	0.37%
2019/05/13	3	24.45	2	24.40	24.45	1	11,229	0.01%
2019/05/10	5	24.70	3	24.75	24.55	2	11,347	0.02%
2019/05/09	83	24.85	0	0.00	24.70	83	11,508	0.72%
2019/05/08	4	25.05	5	25.03	25.05	-1	11,412	-0.01%
2019/05/07	1	25.05	0	0.00	25.10	1	11,414	0.01%
2019/05/06	14	24.90	1	25.00	25.00	13	11,607	0.11%
2019/05/03	4.6	25.00	0	0.00	25.10	4.6	11,565	0.04%
2019/05/02	1	24.95	10	25.00	24.90	-9	11,588	-0.08%
2019/04/30	22	24.91	0	0.00	24.95	22	11,626	0.19%
2019/04/29	12.1	25.01	0	0.00	25.10	12.1	11,591	0.10%
2019/04/26	0	0.00	1	25.00	25.10	-1	11,687	-0.01%
2019/04/25	1.5	25.03	0	0.00	25.00	1.5	11,761	0.01%
2019/04/23	1	25.05	0	0.00	25.15	1	12,062	0.01%
2019/04/22	1	25.10	2	25.10	25.10	-1	12,158	-0.01%
2019/04/19	10.1	25.15	0	0.00	25.20	10.1	12,358	0.08%
2019/04/17	2	25.13	6	25.15	25.25	-4	12,962	-0.03%
2019/04/16	0	0.00	2	25.18	25.20	-2	13,024	-0.02%
2019/04/15	3	25.13	1	25.15	25.05	2	13,145	0.02%
2019/04/12	0	0.00	1	25.10	25.20	-1	13,221	-0.01%
2019/04/11	1.1	25.14	0	0.00	25.05	1.1	13,233	0.01%
2019/04/10	5.1	25.15	28.2	25.20	25.25	-23.1	13,263	-0.17%
2019/04/09	3	25.03	0	0.00	25.10	3	13,266	0.02%
2019/04/08	2	25.00	1	25.05	25.10	1	13,319	0.01%
2019/04/03	0	0.00	7	25.04	25.00	-7	13,244	-0.05%
2019/04/02	11	24.90	10	25.00	24.90	1	13,375	0.01%
2019/04/01	5	25.05	0	0.00	25.00	5	13,234	0.04%
2019/03/29	1	24.95	1	25.30	25.30	0	13,053	0.00%
2019/03/28	3	25.00	1	25.00	25.00	2	13,059	0.02%
2019/03/27	6	25.00	0	0.00	25.05	6	13,055	0.05%
2019/03/26	0	0.00	1	24.90	25.00	-1	13,204	-0.01%
2019/03/25	1	24.85	0	0.00	24.85	1	13,264	0.01%
2019/03/22	2	25.00	0	0.00	25.00	2	13,279	0.02%
2019/03/21	0	0.00	4	25.00	25.00	-4	13,325	-0.03%
2019/03/20	0	0.00	1	25.00	25.05	-1	13,529	-0.01%
2019/03/19	6	24.88	0	0.00	24.85	6	13,675	0.04%
2019/03/18	1.6	24.91	0	0.00	25.05	1.6	13,701	0.01%
2019/03/15	0	0.00	1	25.00	25.05	-1	13,706	-0.01%
2019/03/14	3	24.80	0	0.00	24.75	3	13,559	0.02%
2019/03/12	1.1	25.00	1	25.10	25.10	0.1	13,619	0.00%
2019/03/11	1.9	24.77	0	0.00	24.70	1.9	13,845	0.01%
2019/03/08	6	24.76	0	0.00	24.75	6	13,833	0.04%
2019/03/07	7	24.91	4.1	24.89	24.95	2.9	14,144	0.02%
2019/03/06	21	25.10	0	0.00	25.15	21	14,054	0.15%
2019/03/05	2	25.23	2	25.30	25.40	0	14,086	0.00%
2019/03/04	2	25.30	4	25.50	25.35	-2	14,212	-0.01%
2019/02/27	0.1	25.35	1	25.45	25.50	-0.9	14,199	-0.01%
2019/02/21	3	25.10	0.1	25.10	25.25	2.9	13,834	0.02%
2019/02/19	3	25.00	0	0.00	25.00	3	13,870	0.02%
2019/02/18	0.2	25.10	1	25.10	25.15	-0.8	13,953	-0.01%
2019/02/14	1	25.25	0	0.00	25.20	1	14,201	0.01%
2019/02/13	0	0.00	7	25.46	25.50	-7	14,135	-0.05%
2019/02/12	0	0.00	1	25.35	25.45	-1	14,021	-0.01%
2019/01/30	1	25.40	11	25.40	25.45	-10	13,914	-0.07%
2019/01/29	0.1	25.20	2	25.28	25.35	-1.9	13,765	-0.01%
2019/01/28	0	0.00	4	25.35	25.35	-4	13,811	-0.03%
2019/01/25	0	0.00	14	25.26	25.35	-14	13,917	-0.10%
2019/01/23	1	25.00	0	0.00	25.05	1	13,915	0.01%
2019/01/22	0	0.00	2	25.00	25.05	-2	14,070	-0.01%
2019/01/21	0.1	24.90	9	25.02	25.05	-8.9	14,024	-0.06%
2019/01/18	0	0.00	5	25.00	25.00	-5	14,007	-0.04%
2019/01/17	1	24.85	3.1	24.96	25.00	-2.1	14,079	-0.01%
2019/01/16	0	0.00	3	24.92	24.95	-3	14,393	-0.02%
2019/01/15	0	0.00	9	24.96	25.00	-9	14,467	-0.06%
2019/01/14	0.2	24.75	0	0.00	24.90	0.2	14,258	0.00%
2019/01/11	2	24.98	1	24.95	24.90	1	14,314	0.01%
2019/01/10	0	0.00	6	24.84	24.90	-6	14,253	-0.04%
2019/01/09	0	0.00	15	24.85	24.95	-15	14,168	-0.11%
2019/01/08	0.1	24.35	45	24.45	24.50	-45	14,036	-0.32%
2019/01/07	0	0.00	8	24.41	24.45	-8	14,206	-0.06%
2019/01/04	0	0.00	8	24.20	24.20	-8	14,380	-0.06%
2019/01/03	0	0.00	10	24.05	24.15	-10	15,220	-0.07%
2019/01/02	1	23.90	1	24.10	24.00	0	15,526	0.00%
2018/12/28	1	23.95	1	24.10	24.25	0	15,614	0.00%
2018/12/27	10	23.95	0.2	23.95	23.95	9.8	15,728	0.06%
2018/12/26	6	23.81	0	0.00	23.80	6	15,745	0.04%
2018/12/25	11	23.74	0	0.00	23.80	11	15,970	0.07%
2018/12/24	0	24.05	0	0.00	24.15	0	16,006	0.00%
2018/12/20	1	24.10	0	0.00	24.30	1	16,677	0.01%
2018/12/19	0	0.00	9	24.29	24.30	-9	16,861	-0.05%
2018/12/17	0	0.00	0.4	24.05	24.05	-0.4	17,173	0.00%
2018/12/13	2	24.25	23	24.31	24.30	-21	17,334	-0.12%
2018/12/12	1	24.25	9	24.24	24.35	-8	17,364	-0.05%
2018/12/11	1	23.80	0	23.95	23.95	1	17,231	0.01%
2018/12/10	1	23.80	0	0.00	23.80	1	17,241	0.01%
2018/12/06	2	23.98	0	0.00	23.95	2	17,525	0.01%
2018/12/04	0	0.00	1	24.15	24.45	-1	17,615	-0.01%
2018/12/03	1	24.15	3	24.20	24.25	-2	17,446	-0.01%
2018/11/30	1	23.95	4	24.00	24.00	-3	17,538	-0.02%
2018/11/29	0	0.00	13	24.00	23.85	-13	17,283	-0.08%
2018/11/28	24	23.63	0	0.00	23.85	24	17,175	0.14%
2018/11/27	18	23.66	0	0.00	23.65	18	17,067	0.11%
2018/11/26	8	23.89	8.1	24.04	23.95	-0.1	16,983	0.00%
2018/11/23	5	23.90	0	0.00	23.85	5	16,869	0.03%
2018/11/21	3	24.10	0	0.00	24.05	3	17,109	0.02%
2018/11/20	2	24.35	4	24.39	24.25	-2	17,085	-0.01%
2018/11/19	13	24.53	1	24.55	24.50	12	17,164	0.07%
2018/11/16	2	24.35	0	0.00	24.45	2	17,297	0.01%
2018/11/15	4	23.95	0	0.00	24.10	4	17,675	0.02%
2018/11/14	2	24.03	0	0.00	24.10	2	17,803	0.01%
2018/11/13	1	24.20	0	0.00	24.25	1	17,761	0.01%
2018/11/09	2	24.25	0	0.00	24.25	2	17,871	0.01%
2018/11/08	1	24.50	5	24.66	24.70	-4	18,425	-0.02%
2018/11/06	0	0.00	2	24.35	24.35	-2	18,561	-0.01%
2018/11/02	1	24.00	0	0.00	24.15	1	18,420	0.01%
2018/11/01	10	24.00	2	24.05	24.05	8	18,370	0.04%
2018/10/31	2	24.00	7	24.11	24.40	-5	18,356	-0.03%
2018/10/30	1.8	24.15	0	0.00	24.15	1.8	18,183	0.01%
2018/10/29	1	23.60	0	0.00	23.75	1	18,013	0.01%
2018/10/26	4	23.70	0	0.00	23.65	4	18,157	0.02%
2018/10/25	2	23.58	2	23.55	23.75	0	18,193	0.00%
2018/10/24	11	23.70	0.1	23.90	23.70	11	18,250	0.06%
2018/10/23	0	0.00	99	24.05	24.15	-99	18,150	-0.55%
2018/10/22	1	24.10	31.5	24.20	24.15	-30.5	18,345	-0.17%
2018/10/17	5	24.10	0	0.00	24.15	5	20,042	0.02%
2018/10/16	1	24.15	0	0.00	24.45	1	20,047	0.00%
2018/10/15	5	24.15	40	24.15	24.05	-35	19,874	-0.18%
2018/10/12	21	24.17	0	0.00	24.50	21	19,699	0.11%
2018/10/11	30	24.32	5	25.00	24.20	25	19,466	0.13%
2018/10/09	2	25.50	14	25.46	25.35	-12	18,594	-0.06%
2018/10/08	0	0.00	8	25.30	25.25	-8	18,261	-0.04%
2018/10/05	4	25.00	6	25.11	25.10	-2	18,143	-0.01%
2018/10/04	0.1	25.25	0	0.00	25.40	0.1	17,992	0.00%
2018/10/03	10	25.50	85	25.45	25.45	-75	17,849	-0.42%
2018/10/02	4	25.15	2	25.30	25.20	2	17,636	0.01%
2018/10/01	11	25.50	19	25.54	25.50	-8	17,469	-0.05%
2018/09/28	10	25.20	11	25.49	25.50	-1	17,346	-0.01%
2018/09/27	10	25.45	1	25.40	25.45	9	16,943	0.05%
2018/09/26	27	25.44	21	25.47	25.45	6	16,810	0.04%
2018/09/25	40	25.37	6	25.40	25.35	34	16,673	0.20%
2018/09/21	2	25.15	7	25.24	25.25	-5	16,545	-0.03%
2018/09/20	0	0.00	1	25.10	25.00	-1	16,361	-0.01%
2018/09/19	2	24.98	6	25.00	25.10	-4	16,357	-0.02%
2018/09/18	13	24.87	18	24.98	25.00	-5	16,396	-0.03%
2018/09/17	2	24.50	1	24.50	24.50	1	16,171	0.01%
2018/09/14	11	24.50	0	0.00	24.45	11	16,245	0.07%
2018/09/13	12	24.38	0	0.00	24.45	12	16,259	0.07%
2018/09/11	1.1	24.41	1	24.50	24.55	0.1	16,089	0.00%
2018/09/10	0.1	24.60	0	0.00	24.60	0.1	16,129	0.00%
2018/09/06	2	24.73	0	0.00	24.80	2	16,464	0.01%
2018/09/05	0	0.00	25	24.70	24.65	-25	16,381	-0.15%
2018/09/04	40	24.90	2	24.95	24.95	38	16,351	0.23%
2018/09/03	1	24.70	0	0.00	24.85	1	16,381	0.01%
2018/08/31	1	25.00	1	25.05	25.15	0	16,311	0.00%
2018/08/30	1	25.25	4	25.33	25.25	-3	16,306	-0.02%
2018/08/29	1	25.40	80.5	25.35	25.45	-79.5	16,325	-0.49%
2018/08/28	95	25.36	35	25.47	25.50	60	16,458	0.36%
2018/08/27	5	25.25	3.5	25.18	25.30	1.5	16,795	0.01%
2018/08/24	1	25.45	2	25.40	25.25	-1	17,001	-0.01%
2018/08/23	1	25.40	50	25.47	25.50	-49	17,559	-0.28%
2018/08/22	5	25.35	79	25.39	25.30	-74	17,578	-0.42%
2018/08/21	2	24.95	16	24.98	25.00	-14	17,100	-0.08%
2018/08/20	0	0.00	5.1	24.93	24.95	-5.1	16,914	-0.03%
2018/08/16	0.6	24.75	8	24.90	24.90	-7.5	16,711	-0.04%
2018/08/15	1	24.85	9	24.99	24.75	-8	16,584	-0.05%
2018/08/14	0	0.00	26	24.93	24.95	-26	16,044	-0.16%
2018/08/13	5.1	24.46	32.6	24.42	24.35	-27.5	15,698	-0.18%
2018/08/10	4	24.68	13	24.55	24.55	-9	15,559	-0.06%
2018/08/09	0	0.00	25	24.90	24.85	-25	15,519	-0.16%
2018/08/08	0	0.00	21	24.95	24.95	-21	15,462	-0.14%
2018/08/06	0	0.00	43	24.75	24.90	-43	15,283	-0.28%
2018/08/03	4.3	24.73	6	24.72	24.75	-1.7	15,211	-0.01%
2018/08/02	0	0.00	7	24.77	24.65	-7	15,227	-0.05%
2018/08/01	0.1	24.80	5	24.91	24.95	-4.9	15,059	-0.03%
2018/07/31	0	0.00	44	24.90	25.00	-44	14,917	-0.29%
2018/07/30	1	24.65	32	24.79	24.80	-31	14,675	-0.21%
2018/07/27	1	24.60	18	24.74	24.65	-17	14,454	-0.12%
2018/07/26	1	24.25	62	24.61	24.65	-61	14,269	-0.43%
2018/07/25	3	24.85	3	24.80	24.80	0	13,646	0.00%
2018/07/24	3.3	24.76	39	24.58	24.75	-35.7	13,215	-0.27%
2018/07/23	1	24.15	2	24.20	24.25	-1	12,709	-0.01%
2018/07/20	0	0.00	2	24.25	24.25	-2	12,691	-0.02%
2018/07/19	1.3	24.06	14	24.24	24.20	-12.8	12,702	-0.10%
2018/07/18	0	0.00	6	24.05	24.10	-6	12,705	-0.05%
2018/07/17	5	23.90	2	24.00	24.00	3	12,655	0.02%
2018/07/16	5	23.90	6	23.97	23.90	-1	12,680	-0.01%
2018/07/13	0	0.00	2	23.83	23.90	-2	12,783	-0.02%
2018/07/12	1.1	23.75	6	23.74	23.80	-5	12,811	-0.04%
2018/07/11	0	0.00	1	23.55	23.70	-1	12,832	-0.01%
2018/07/10	0.1	23.60	0.1	23.60	23.65	0	12,831	0.00%
2018/07/09	3	23.53	5	23.59	23.60	-2	12,876	-0.02%
2018/07/06	0	0.00	1	23.40	23.50	-1	12,956	-0.01%
2018/07/04	1.1	23.26	0	0.00	23.50	1.1	13,204	0.01%
2018/07/03	3	23.25	4	23.30	23.25	-1	13,391	-0.01%
2018/07/02	2.1	23.45	1	23.50	23.25	1.1	13,425	0.01%
2018/06/29	3	23.32	0	0.00	23.70	3	13,367	0.02%
2018/06/28	2	23.25	0.1	23.30	23.25	1.9	13,245	0.01%
2018/06/27	9	23.26	0	0.00	23.25	9	13,223	0.07%
2018/06/26	4	23.43	1	23.40	23.40	3	13,269	0.02%
2018/06/25	13	23.48	2.1	23.50	23.40	10.9	13,264	0.08%
2018/06/22	3	23.60	0	0.00	23.70	3	13,210	0.02%
2018/06/20	0.5	23.80	5	23.73	23.80	-4.5	13,457	-0.03%
2018/06/19	5	23.40	0	0.00	23.40	5	13,396	0.04%
2018/06/15	5	23.70	2	23.75	23.65	3	13,211	0.02%
2018/06/14	30	23.77	0	0.00	23.70	30	12,912	0.23%
2018/06/12	17	24.00	2	24.00	24.15	15	13,129	0.11%
2018/06/11	1	24.00	0	0.00	24.10	1	13,066	0.01%
2018/06/08	0	0.00	6	24.27	24.40	-6	13,066	-0.05%
2018/06/07	0	0.00	103	24.36	24.40	-103	13,272	-0.78%	大賣/鉅額交易
2018/06/06	0	0.00	6	24.21	24.25	-6	13,178	-0.05%
2018/06/05	1	24.15	53	24.19	24.30	-52	13,165	-0.39%
2018/06/04	0	0.00	75	23.99	24.20	-75	13,052	-0.57%
2018/06/01	0	0.00	17	23.74	23.75	-17	12,778	-0.13%
2018/05/31	2	23.25	9	23.54	23.60	-7	12,562	-0.06%
2018/05/30	6	23.23	1	23.25	23.20	5	12,337	0.04%
2018/05/29	2	23.40	1	23.40	23.40	1	12,372	0.01%
2018/05/28	0	0.00	2	23.40	23.40	-2	12,633	-0.02%
2018/05/25	2	23.28	3	23.30	23.35	-1	12,812	-0.01%
2018/05/23	5	23.30	9	23.35	23.20	-4	13,186	-0.03%
2018/05/22	11	23.32	0	0.00	23.30	11	13,363	0.08%
2018/05/21	3	23.40	1	23.55	23.40	2	13,704	0.01%
2018/05/18	1	23.35	1	23.40	23.40	0	13,892	0.00%
2018/05/17	2	23.40	0	0.00	23.35	2	14,238	0.01%
2018/05/16	5	23.42	4.1	23.40	23.50	0.9	14,391	0.01%
2018/05/15	4.1	23.39	5	23.36	23.35	-0.9	14,759	-0.01%
2018/05/14	1.1	23.50	24.1	23.60	23.50	-23	15,330	-0.15%
2018/05/11	15	23.45	0	0.00	23.55	15	15,526	0.10%
2018/05/10	1	23.40	4	23.46	23.45	-3	15,555	-0.02%
2018/05/09	1	23.35	2	23.40	23.45	-1	15,548	-0.01%
2018/05/08	0	0.00	0.1	23.40	23.40	-0.1	15,676	0.00%
2018/05/07	12	23.27	0	0.00	23.25	12	15,800	0.08%
2018/05/04	7	23.26	0	0.00	23.25	7	15,907	0.04%
2018/05/03	38	23.32	8	23.44	23.25	30	15,970	0.19%
2018/05/02	18	23.92	15	23.73	23.65	3	16,037	0.02%
2018/04/30	4	23.31	0	0.00	23.50	4	15,952	0.03%
2018/04/27	2	23.28	1	23.30	23.40	1	15,873	0.01%
2018/04/26	1	23.25	2	23.30	23.35	-1	15,951	-0.01%
2018/04/24	7	23.36	2	23.35	23.30	5	16,006	0.03%
2018/04/23	3.1	23.44	10	23.40	23.60	-6.9	16,067	-0.04%
2018/04/20	12	23.60	2	23.70	23.65	10	16,060	0.06%
2018/04/19	0	0.00	2	23.70	23.70	-2	16,118	-0.01%
2018/04/18	1	23.30	0	0.00	23.40	1	16,275	0.01%
2018/04/17	92	23.30	5.1	23.30	23.30	86.9	16,402	0.53%
2018/04/16	16.3	23.53	2	23.45	23.45	14.3	16,610	0.09%
2018/04/13	7	23.46	0	0.00	23.45	7	16,896	0.04%
2018/04/12	6	23.52	0	0.00	23.60	6	17,352	0.03%
2018/04/11	4	23.69	11	23.62	23.60	-7	17,553	-0.04%
2018/04/10	0	0.00	1	23.60	23.75	-1	17,768	-0.01%
2018/04/09	9	23.62	5	23.60	23.80	4	17,899	0.02%
2018/04/03	12	23.36	0	0.00	23.35	12	17,720	0.07%
2018/04/02	2	23.50	2	23.60	23.50	0	17,670	0.00%
2018/03/31	13	23.51	0	0.00	23.45	13	17,721	0.07%
2018/03/30	16	23.45	0	0.00	23.50	16	17,898	0.09%
2018/03/29	13	23.23	0	0.00	23.20	13	17,851	0.07%
2018/03/28	3	23.43	0	0.00	23.40	3	17,584	0.02%
2018/03/27	5	23.50	0.1	23.55	23.55	4.9	17,637	0.03%
2018/03/26	24	23.35	0	23.50	23.45	24	17,596	0.14%
2018/03/23	8	23.50	7	23.50	23.50	1	17,539	0.01%
2018/03/22	0	0.00	2	23.85	23.85	-2	17,424	-0.01%
2018/03/21	15	23.75	0	0.00	23.75	15	17,370	0.09%
2018/03/20	2	23.78	0	0.00	23.75	2	17,601	0.01%
2018/03/19	1	23.70	12	23.75	23.90	-11	17,683	-0.06%
2018/03/16	28	23.72	0	0.00	23.70	28	17,796	0.16%
2018/03/15	11	23.81	5	23.84	23.75	6	17,447	0.03%
2018/03/14	3	23.83	0	0.00	23.85	3	17,442	0.02%
2018/03/13	38	23.79	2	23.78	23.85	36	17,434	0.21%
2018/03/12	1	23.80	2	23.70	23.70	-1	17,215	-0.01%
2018/03/09	13	23.50	1	23.60	23.60	12	17,252	0.07%
2018/03/08	17	23.49	0	0.00	23.50	17	17,209	0.10%
2018/03/07	26	23.54	0.6	23.70	23.50	25.4	17,120	0.15%
2018/03/06	4	23.68	1	23.65	23.70	3	16,947	0.02%
2018/03/05	34	23.57	0	0.00	23.60	34	17,210	0.20%
2018/03/02	30	23.99	0	0.00	23.95	30	16,891	0.18%
2018/03/01	2	24.05	26	24.44	24.40	-24	16,605	-0.14%
2018/02/27	1.1	24.11	9	24.20	24.10	-7.9	16,290	-0.05%
2018/02/26	38	24.32	0	0.00	24.20	38	16,060	0.24%
2018/02/23	0	0.00	5	24.45	24.50	-5	15,938	-0.03%
2018/02/22	8	24.13	0	0.00	24.30	8	15,768	0.05%
2018/02/21	5	24.05	11	24.18	24.50	-6	15,556	-0.04%
2018/02/12	11	23.73	0	0.00	23.65	11	15,225	0.07%
2018/02/09	17	23.61	2	23.63	23.75	15	15,056	0.10%
2018/02/08	24	23.75	10	23.85	23.75	14	14,842	0.09%
2018/02/07	44	23.78	4	23.79	23.60	40	14,770	0.27%
2018/02/06	50.4	23.72	2	23.53	23.60	48.4	14,412	0.34%
2018/02/05	20	24.55	0	0.00	24.50	20	13,818	0.14%
2018/02/02	7	24.81	0	0.00	24.80	7	13,589	0.05%
2018/02/01	2	24.85	0	0.00	24.85	2	13,554	0.01%
2018/01/31	54	24.94	2	24.93	24.90	52	13,507	0.38%
2018/01/30	3	25.00	3	25.18	24.90	0	13,336	0.00%
2018/01/29	10.2	24.95	0	0.00	25.15	10.2	13,171	0.08%
2018/01/26	1	24.90	1	25.10	25.10	0	13,022	0.00%
2018/01/25	10	25.05	0	0.00	25.10	10	12,946	0.08%
2018/01/24	46	24.85	0	0.00	25.00	46	12,803	0.36%
2018/01/23	20	25.00	0	0.00	25.00	20	12,763	0.16%
2018/01/22	11.1	25.05	0	0.00	25.05	11.1	12,770	0.09%
2018/01/19	6	25.04	0	0.00	25.10	6	12,628	0.05%
2018/01/18	0	0.00	11	25.21	25.15	-11	12,544	-0.09%
2018/01/17	0	0.00	19	25.25	25.15	-19	12,405	-0.15%
2018/01/16	4	25.15	1	25.20	25.20	3	12,241	0.02%
2018/01/12	0	0.00	5	25.40	25.35	-5	12,011	-0.04%
2018/01/11	0	25.15	1	25.30	25.30	-1	11,740	-0.01%
2018/01/10	1	25.30	8	25.32	25.30	-7	11,594	-0.06%
2018/01/09	1	25.25	1	25.25	25.25	0	11,310	0.00%
2018/01/08	1	25.15	22	25.20	25.25	-21	11,124	-0.19%
2018/01/05	1	24.95	9	24.94	24.95	-8	10,659	-0.08%
2018/01/04	0	0.00	8	24.94	24.80	-8	10,430	-0.08%
2018/01/03	0.1	24.80	12	24.84	24.90	-11.9	10,285	-0.12%
2018/01/02	0	0.00	0.4	24.65	24.70	-0.4	9,954	0.00%