中鋼 (2002)-新光-桃園券商分點個股進出

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
▲0.10
漲幅
+0.40%
成交量
12,657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－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園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
2024/05/02	4	24.88	2.2	24.95	24.95	1.8	22,550	0.01%
2024/04/30	14.4	24.96	5.2	24.95	24.85	9.2	22,573	0.04%
2024/04/29	5	24.93	16	24.94	25.00	-11	22,531	-0.05%
2024/04/26	6	24.61	20	24.65	24.55	-14	22,361	-0.06%
2024/04/25	29.2	24.50	2	24.55	24.55	27.2	22,522	0.12%
2024/04/24	12	24.80	3.2	24.88	24.75	8.8	22,584	0.04%
2024/04/23	3	24.77	9	24.89	24.85	-6	22,958	-0.03%
2024/04/22	0	24.70	10.6	24.73	24.70	-10.6	23,079	-0.05%
2024/04/19	30.3	24.44	5	24.40	24.45	25.3	22,843	0.11%
2024/04/18	6.8	24.76	40.2	24.75	24.80	-33.4	22,443	-0.15%
2024/04/17	37.1	24.41	13	24.42	24.45	24.1	22,124	0.11%
2024/04/16	35.4	24.28	23	24.26	24.25	12.4	21,924	0.06%
2024/04/15	6.1	24.77	10.3	24.73	24.55	-4.2	21,955	-0.02%
2024/04/12	33	24.89	14	24.89	24.85	19	21,603	0.09%
2024/04/11	10	25.31	40	25.35	25.30	-30	21,411	-0.14%
2024/04/10	32.9	25.75	51.6	25.86	25.60	-18.7	21,174	-0.09%
2024/04/09	43	25.83	56	25.82	26.05	-13	20,756	-0.06%
2024/04/08	34.5	24.85	181.5	24.86	25.00	-147	19,149	-0.77%	大賣/鉅額交易
2024/04/03	47.1	24.53	36	24.62	24.65	11.1	18,646	0.06%
2024/04/02	22	24.15	79	24.18	24.30	-57	18,076	-0.32%
2024/04/01	1	23.95	12	23.98	24.00	-11	18,022	-0.06%
2024/03/29	2	23.90	1	23.85	23.90	1	18,075	0.01%
2024/03/28	13.2	23.89	6	23.85	23.80	7.2	18,183	0.04%
2024/03/27	27.1	23.94	4.7	23.95	23.90	22.4	18,448	0.12%
2024/03/26	3	23.90	7	23.86	24.00	-4	18,659	-0.02%
2024/03/25	21.2	23.84	0	0.00	23.85	21.2	19,003	0.11%
2024/03/22	4.3	23.90	2	23.95	23.95	2.3	19,488	0.01%
2024/03/21	27.1	23.54	27.2	23.71	23.85	-0.2	20,422	0.00%
2024/03/20	36.6	23.59	8.8	23.58	23.50	27.8	21,978	0.13%
2024/03/19	20.3	23.66	5	23.64	23.65	15.3	22,295	0.07%
2024/03/18	70	23.62	33	23.70	23.70	37	22,698	0.16%
2024/03/15	24.6	23.90	11.3	23.92	23.85	13.3	22,887	0.06%
2024/03/14	21	23.95	9	24.04	24.05	12	23,135	0.05%
2024/03/13	43.1	23.88	9.5	23.92	23.95	33.6	23,130	0.15%
2024/03/12	10.2	24.14	9	24.11	24.15	1.2	22,921	0.01%
2024/03/11	14.4	24.02	6	24.00	24.05	8.4	23,083	0.04%
2024/03/08	44.2	23.95	10	24.01	24.10	34.2	23,355	0.15%
2024/03/07	21.9	23.95	6	23.94	23.95	15.9	23,599	0.07%
2024/03/06	18.4	24.08	3	24.15	24.05	15.4	24,137	0.06%
2024/03/05	195.4	24.06	4.6	24.11	24.05	190.8	25,743	0.74%	大買/鉅額交易
2024/03/04	39.9	24.15	5.5	24.16	24.20	34.5	26,527	0.13%
2024/03/01	42.3	24.38	10.7	24.43	24.45	31.6	27,266	0.12%
2024/02/29	115.2	24.59	1	24.55	24.60	114.2	27,983	0.41%	大買/鉅額交易
2024/02/27	39.2	24.69	7	24.61	24.65	32.2	28,695	0.11%
2024/02/26	60.2	24.92	2.2	24.98	24.90	58.1	29,191	0.20%
2024/02/23	13.2	25.04	0	0.00	25.00	13.2	29,768	0.04%
2024/02/22	11.2	25.18	2	25.25	25.15	9.2	30,494	0.03%
2024/02/21	11.5	25.19	3	25.20	25.25	8.5	30,630	0.03%
2024/02/20	6.5	25.24	1.1	25.40	25.30	5.4	30,797	0.02%
2024/02/19	4.2	25.18	171.1	25.37	25.40	-166.9	31,056	-0.54%	大賣/鉅額交易
2024/02/16	7.3	24.86	24	24.85	24.90	-16.7	31,421	-0.05%
2024/02/15	237.1	24.66	5	24.65	24.60	232.1	31,562	0.74%	大買/鉅額交易
2024/02/05	30	24.91	40	24.96	24.85	-10	31,422	-0.03%
2024/02/02	7.3	25.11	0	0.00	25.15	7.3	31,452	0.02%
2024/02/01	2	25.15	1.1	25.25	25.25	0.9	31,600	0.00%
2024/01/31	8.2	24.91	8	25.01	25.15	0.2	31,838	0.00%
2024/01/30	13.2	25.09	0	25.45	25.05	13.2	31,894	0.04%
2024/01/29	2	25.47	11	25.50	25.45	-9	32,286	-0.03%
2024/01/26	3	25.13	8	25.14	25.25	-5	32,375	-0.02%
2024/01/25	7.2	25.04	14	25.05	25.10	-6.8	32,373	-0.02%
2024/01/24	2	25.00	15	25.10	25.15	-13	32,398	-0.04%
2024/01/23	16.2	24.75	4	24.78	24.80	12.2	32,402	0.04%
2024/01/22	17.4	24.75	3.1	24.85	24.75	14.3	32,302	0.04%
2024/01/19	35.5	24.66	7.5	24.64	24.65	28	32,342	0.09%
2024/01/18	40.5	24.88	0	0.00	24.80	40.5	32,343	0.13%
2024/01/17	25.7	24.98	16.8	25.02	24.80	8.9	32,692	0.03%
2024/01/16	25.3	25.37	0	25.45	25.20	25.3	32,521	0.08%
2024/01/15	2	25.88	0.1	26.00	25.80	1.9	32,397	0.01%
2024/01/12	5.2	25.86	1	25.75	25.80	4.2	32,977	0.01%
2024/01/11	32.4	25.85	2	25.75	25.80	30.4	33,234	0.09%
2024/01/10	2.1	25.78	20.5	25.87	25.85	-18.4	34,221	-0.05%
2024/01/09	16.3	26.15	6	26.18	26.00	10.3	34,423	0.03%
2024/01/08	7.2	26.53	12	26.73	26.50	-4.8	34,277	-0.01%
2024/01/05	1	26.65	4	26.63	26.70	-3	34,359	-0.01%
2024/01/04	3	26.55	7	26.61	26.70	-4	34,474	-0.01%
2024/01/03	4.9	26.61	1	26.55	26.70	3.9	34,778	0.01%
2024/01/02	10.1	26.90	13	26.99	27.00	-2.9	34,674	-0.01%
2023/12/29	9.2	26.90	13.4	26.94	27.00	-4.2	34,911	-0.01%
2023/12/28	2	26.90	9	26.92	27.00	-7	35,276	-0.02%
2023/12/27	12.9	26.85	5.1	26.85	26.90	7.8	35,434	0.02%
2023/12/26	6.2	26.82	89.1	26.80	26.90	-82.9	35,611	-0.23%
2023/12/25	7	26.78	14.4	26.83	26.85	-7.4	36,045	-0.02%
2023/12/22	1.3	26.52	2	26.68	26.75	-0.7	36,644	0.00%
2023/12/21	10	26.57	9	26.54	26.60	1	36,500	0.00%
2023/12/20	20.1	26.72	13	26.82	26.55	7.1	36,266	0.02%
2023/12/19	27	26.41	19	26.45	26.65	8	35,930	0.02%
2023/12/18	107	26.79	63.6	26.65	26.65	43.4	35,758	0.12%	大買/
2023/12/15	126.4	26.03	180.3	26.01	26.45	-53.9	34,745	-0.16%	大買/大賣/
2023/12/14	10	25.24	10	25.41	25.40	0	33,085	0.00%
2023/12/13	55.7	25.13	0	0.00	25.15	55.7	32,610	0.17%
2023/12/12	42.8	25.39	18	25.43	25.45	24.8	32,687	0.08%
2023/12/11	58.2	25.67	3	25.60	25.70	55.2	32,312	0.17%
2023/12/08	18	25.94	8.3	25.99	26.10	9.7	31,727	0.03%
2023/12/07	24	26.11	36	26.09	26.05	-12	31,646	-0.04%
2023/12/06	0.3	26.05	26	26.17	26.25	-25.8	31,648	-0.08%
2023/12/05	4.1	26.05	44	26.03	26.10	-39.9	31,527	-0.13%
2023/12/04	43	25.77	62	25.94	26.05	-19	31,330	-0.06%
2023/12/01	125.1	25.85	65	25.99	26.00	60.1	30,872	0.19%	大買/
2023/11/30	91.1	25.92	95.6	26.20	26.20	-4.5	30,075	-0.01%
2023/11/29	73.3	25.92	72.7	26.18	26.20	0.6	28,343	0.00%
2023/11/28	111	26.06	107	26.09	26.10	4	27,448	0.01%	大買/大賣/
2023/11/27	90	25.68	103.8	26.05	26.15	-13.8	26,911	-0.05%	大賣/
2023/11/24	89.3	25.41	87	25.84	25.90	2.3	26,050	0.01%
2023/11/22	21.1	25.34	26.1	25.65	25.80	-5.1	24,680	-0.02%
2023/11/21	21.2	25.57	119.1	25.57	25.70	-97.9	24,330	-0.40%	大賣/
2023/11/20	13	25.30	11	25.28	25.30	2	23,784	0.01%
2023/11/17	6	25.08	15.6	25.18	25.20	-9.6	23,897	-0.04%
2023/11/16	31	25.24	173.7	25.20	25.20	-142.7	23,902	-0.60%	大賣/鉅額交易
2023/11/15	4.1	24.83	303	24.76	24.95	-298.9	23,694	-1.26%	大賣/鉅額交易
2023/11/14	29	24.32	22	24.55	24.55	7	23,488	0.03%
2023/11/13	28.1	24.53	10	24.76	24.50	18.1	23,736	0.08%
2023/11/10	8.7	24.47	48.1	24.59	24.65	-39.4	23,935	-0.16%
2023/11/09	25.2	24.38	11	24.55	24.55	14.2	23,952	0.06%
2023/11/08	313.3	24.53	2.3	24.55	24.60	311	24,099	1.29%	大買/鉅額交易
2023/11/07	255.3	24.59	234.9	24.76	24.80	20.4	24,043	0.08%	大買/大賣/
2023/11/06	215	25.02	52.1	25.18	25.00	162.9	24,007	0.68%	大買/鉅額交易
2023/11/03	36.2	24.60	22	24.59	24.55	14.2	23,732	0.06%
2023/11/02	5	24.26	0.3	24.30	24.25	4.7	23,784	0.02%
2023/11/01	6.1	24.07	1	24.10	24.05	5.1	23,862	0.02%
2023/10/31	9.5	24.08	0	0.00	24.15	9.5	23,946	0.04%
2023/10/30	5.3	24.17	0.5	24.20	24.10	4.7	24,425	0.02%
2023/10/27	11.2	24.03	2	24.08	24.00	9.2	24,546	0.04%
2023/10/26	3.4	24.10	2.1	24.11	24.05	1.3	24,855	0.01%
2023/10/25	9.2	24.13	66.1	24.11	24.40	-56.9	24,877	-0.23%
2023/10/24	47.2	23.61	1	23.65	23.60	46.2	24,831	0.19%
2023/10/23	34.3	23.85	3	23.85	23.80	31.3	24,893	0.13%
2023/10/20	36.6	23.99	9	23.93	23.90	27.6	24,917	0.11%
2023/10/19	5.2	24.31	8.3	24.43	24.50	-3.1	24,651	-0.01%
2023/10/18	52.8	24.30	5	24.35	24.85	47.8	24,631	0.19%
2023/10/17	14.2	24.47	5.1	24.67	24.75	9.1	23,878	0.04%
2023/10/16	19.1	24.52	5	24.70	24.75	14.1	23,809	0.06%
2023/10/13	8.3	24.83	7	24.89	24.85	1.3	23,802	0.01%
2023/10/12	6.4	24.89	32.5	24.77	24.85	-26.1	23,787	-0.11%
2023/10/11	58.2	24.43	6.6	24.52	24.60	51.7	23,649	0.22%
2023/10/06	21.4	24.54	17	24.62	24.65	4.4	23,291	0.02%
2023/10/05	35	24.46	23.3	24.53	24.55	11.7	23,213	0.05%
2023/10/04	75.3	24.30	13	24.21	24.25	62.3	22,864	0.27%
2023/10/03	48.1	24.93	0	0.00	24.85	48.1	22,390	0.21%
2023/10/02	37.9	25.03	59.1	25.01	25.25	-21.2	22,231	-0.10%
2023/09/28	45.5	25.07	42.4	25.06	25.25	3.1	22,362	0.01%
2023/09/27	93.5	25.42	25	25.46	25.45	68.5	21,904	0.31%
2023/09/26	52.4	26.05	2	26.05	26.05	50.4	21,314	0.24%
2023/09/25	19.5	26.16	10	26.15	26.20	9.5	21,227	0.04%
2023/09/22	15.1	26.15	5	26.20	26.20	10.1	21,466	0.05%
2023/09/21	49.8	26.13	1	26.10	26.15	48.8	21,461	0.23%
2023/09/20	10.3	26.52	6	26.55	26.50	4.3	21,129	0.02%
2023/09/19	4.1	26.65	3	26.65	26.50	1.1	21,163	0.01%
2023/09/18	5	26.75	4.1	26.71	26.75	1	21,342	0.00%
2023/09/15	36.2	26.55	4	26.50	26.60	32.2	21,363	0.15%
2023/09/14	10	26.54	2	26.50	26.60	8	20,796	0.04%
2023/09/13	5.7	26.38	0	0.00	26.35	5.7	20,744	0.03%
2023/09/12	5.1	26.35	1	26.30	26.30	4.1	20,930	0.02%
2023/09/11	8.1	26.25	2	26.25	26.25	6.1	20,867	0.03%
2023/09/08	10.3	26.38	2	26.45	26.35	8.3	20,807	0.04%
2023/09/07	16.2	26.50	2.4	26.64	26.50	13.7	20,793	0.07%
2023/09/06	6.3	26.97	1.1	26.86	26.80	5.2	20,656	0.03%
2023/09/05	0.1	27.06	0	0.00	27.10	0.1	20,611	0.00%
2023/09/04	4.4	26.86	27	26.89	27.05	-22.6	20,597	-0.11%
2023/09/01	4	26.61	3	26.75	26.70	1	20,572	0.00%
2023/08/31	8.2	26.54	0	26.70	26.50	8.2	20,563	0.04%
2023/08/30	3.1	26.50	3.2	26.49	26.55	-0.1	20,161	0.00%
2023/08/29	22.3	26.27	4	26.20	26.40	18.3	20,104	0.09%
2023/08/28	5	26.45	4	26.45	26.50	1	19,863	0.01%
2023/08/25	25.9	26.32	1	26.30	26.30	24.9	20,604	0.12%
2023/08/24	25.4	26.51	7	26.51	26.50	18.4	20,759	0.09%
2023/08/23	8.3	26.60	5	26.60	26.60	3.3	20,872	0.02%
2023/08/22	8.7	26.74	0	0.00	26.70	8.7	20,883	0.04%
2023/08/21	3.1	27.25	6	27.23	27.10	-2.9	20,951	-0.01%
2023/08/18	13	27.13	6.1	27.20	27.20	6.9	21,018	0.03%
2023/08/17	44.1	26.39	0	0.00	26.60	44.1	20,864	0.21%
2023/08/16	50.5	26.90	3.2	27.00	26.85	47.3	20,669	0.23%
2023/08/15	20.1	27.28	1	27.35	27.10	19.1	20,450	0.09%
2023/08/14	43.8	27.24	2	27.15	27.20	41.8	20,375	0.21%
2023/08/11	33.5	27.75	6	27.86	27.65	27.5	20,288	0.14%
2023/08/10	20.3	27.88	0	0.00	27.90	20.3	20,157	0.10%
2023/08/09	35.5	27.99	0	0.00	28.15	35.5	19,964	0.18%
2023/08/08	16.2	28.26	0.5	28.35	28.25	15.7	19,821	0.08%
2023/08/07	8	28.29	2	28.30	28.50	6	19,652	0.03%
2023/08/04	3	28.18	1.2	28.20	28.30	1.8	19,542	0.01%
2023/08/02	46.3	27.92	3	28.10	28.00	43.3	19,568	0.22%
2023/08/01	6.8	28.16	0	0.00	28.15	6.8	19,103	0.04%
2023/07/31	28.9	27.98	1	28.00	27.95	27.9	19,064	0.15%
2023/07/28	63.6	28.17	0.4	28.35	28.20	63.2	18,801	0.34%
2023/07/27	37.3	28.38	1	28.35	28.45	36.3	18,612	0.20%
2023/07/26	52.5	28.46	11	28.55	28.55	41.5	18,339	0.23%
2023/07/25	4.1	29.40	2.3	29.42	29.35	1.9	18,191	0.01%
2023/07/24	3.1	29.25	11	29.33	29.40	-7.9	18,423	-0.04%
2023/07/21	12.4	29.19	15	29.30	29.25	-2.6	18,479	-0.01%
2023/07/20	13	29.24	64	29.43	29.45	-51	18,429	-0.28%
2023/07/19	11	29.15	0.2	29.20	29.30	10.8	18,152	0.06%
2023/07/18	1.2	29.17	19.4	29.28	29.20	-18.2	18,075	-0.10%
2023/07/17	16.4	29.15	14	29.17	29.30	2.4	17,943	0.01%
2023/07/14	7	29.18	28	29.19	29.15	-21	18,019	-0.12%
2023/07/13	4	29.09	1.3	29.06	29.05	2.8	17,990	0.02%
2023/07/12	2	28.83	0	0.00	28.85	2	18,231	0.01%
2023/07/11	3.5	28.87	10	28.92	28.85	-6.5	18,450	-0.04%
2023/07/10	16.1	28.80	14.1	28.90	28.70	2	18,897	0.01%
2023/07/07	34.5	28.66	5	28.75	28.65	29.5	19,088	0.15%
2023/07/06	93.8	29.05	16.1	28.99	28.95	77.7	19,032	0.41%
2023/07/05	2	29.50	4	29.54	29.50	-2	18,642	-0.01%
2023/07/04	23.2	29.57	1	29.55	29.55	22.2	18,571	0.12%
2023/07/03	3	29.80	21	29.77	29.80	-18	18,535	-0.10%
2023/06/30	11.2	29.49	1	29.55	29.40	10.2	18,572	0.05%
2023/06/29	6.5	29.57	0.2	29.65	29.65	6.3	18,275	0.03%
2023/06/28	9.1	29.69	1	29.70	29.70	8.1	18,157	0.04%
2023/06/27	4	29.70	2.3	29.73	29.75	1.7	18,219	0.01%
2023/06/26	8.5	29.64	0	0.00	29.60	8.5	18,273	0.05%
2023/06/21	14	29.61	0	0.00	29.65	14	18,157	0.08%
2023/06/20	0	0.00	1	29.80	29.75	-1	18,113	-0.01%
2023/06/19	12	29.87	21	29.78	29.85	-9	18,084	-0.05%
2023/06/16	16.1	29.70	29	29.79	29.75	-12.9	18,049	-0.07%
2023/06/15	18.4	29.60	0	0.00	29.65	18.4	17,898	0.10%
2023/06/14	4	29.75	32	29.78	29.65	-28	18,448	-0.15%
2023/06/13	14	29.58	3	29.62	29.60	11	18,504	0.06%
2023/06/12	23.2	29.71	1	29.75	29.65	22.2	18,590	0.12%
2023/06/09	1	29.70	1	29.75	29.75	0	18,691	0.00%
2023/06/08	3.2	29.72	2.1	29.75	29.75	1.1	18,830	0.01%
2023/06/07	4	29.88	6	29.91	29.90	-2	18,996	-0.01%
2023/06/06	3.1	29.85	24.5	29.85	29.90	-21.4	19,059	-0.11%
2023/06/05	3	29.70	13.2	29.73	29.60	-10.2	19,128	-0.05%
2023/06/02	2.2	29.33	25.6	29.41	29.40	-23.4	19,154	-0.12%
2023/06/01	15	29.15	7	29.16	29.10	8	19,112	0.04%
2023/05/31	15	29.01	30	29.32	29.00	-15	19,040	-0.08%
2023/05/30	79.7	29.04	11	29.19	29.00	68.7	18,395	0.37%
2023/05/29	9.2	29.19	0	0.00	29.05	9.2	18,552	0.05%
2023/05/26	29.1	29.19	13	29.34	29.20	16.1	18,590	0.09%
2023/05/25	45.3	29.53	3	29.63	29.40	42.3	18,417	0.23%
2023/05/24	14.2	29.86	10	29.84	29.95	4.2	18,202	0.02%
2023/05/23	0	30.00	61	30.00	29.90	-61	18,389	-0.33%
2023/05/22	2.1	29.95	20.3	29.90	30.00	-18.2	18,345	-0.10%
2023/05/19	6.2	29.62	3	29.68	29.60	3.2	18,103	0.02%
2023/05/18	5.1	29.70	5	29.66	29.70	0.1	18,078	0.00%
2023/05/17	0	0.00	5	29.49	29.60	-5	18,061	-0.03%
2023/05/16	6	29.20	0	0.00	29.20	6	17,856	0.03%
2023/05/15	4	29.03	4	29.06	29.15	0	17,817	0.00%
2023/05/12	0	0.00	1	29.15	29.00	-1	17,776	-0.01%
2023/05/11	0	0.00	1	29.15	29.15	-1	17,699	-0.01%
2023/05/10	7.2	29.27	0	0.00	29.35	7.2	17,751	0.04%
2023/05/09	3.2	29.22	3	29.35	29.35	0.2	17,807	0.00%
2023/05/08	2.1	29.25	13	29.18	29.30	-10.9	17,776	-0.06%
2023/05/05	31.5	29.00	8	29.10	29.10	23.5	17,797	0.13%
2023/05/04	18	29.04	16	29.05	29.10	2	17,883	0.01%
2023/05/03	6.1	29.10	0	0.00	29.15	6.1	17,938	0.03%
2023/05/02	4.1	29.34	1	29.15	29.30	3.1	18,221	0.02%
2023/04/28	6.2	29.08	3	29.10	29.10	3.2	18,833	0.02%
2023/04/27	58.7	28.93	8	28.94	28.90	50.7	18,787	0.27%
2023/04/26	41.1	29.30	5	29.42	29.30	36.1	18,472	0.20%
2023/04/25	33.4	29.92	2	29.75	29.75	31.4	18,392	0.17%
2023/04/24	6	30.03	0	0.00	30.05	6	18,492	0.03%
2023/04/21	42	30.30	0	0.00	30.15	42	18,533	0.23%
2023/04/20	3.2	30.34	6	30.30	30.45	-2.8	18,599	-0.02%
2023/04/19	22	30.50	2	30.70	30.45	20	19,090	0.10%
2023/04/18	9	30.64	0.4	30.75	30.70	8.6	18,913	0.05%
2023/04/17	22.1	30.76	14.2	30.78	30.75	7.9	18,886	0.04%
2023/04/14	27.5	31.01	6	31.06	31.10	21.5	18,795	0.11%
2023/04/13	19.8	31.28	41	31.38	31.45	-21.2	18,821	-0.11%
2023/04/12	0	31.09	0	0.00	31.10	0	18,533	0.00%
2023/04/11	8.1	30.85	3.1	31.00	30.90	5	18,691	0.03%
2023/04/10	8	30.88	1.4	30.91	30.90	6.6	18,960	0.03%
2023/04/07	4.8	30.84	9	30.83	30.80	-4.2	19,061	-0.02%
2023/04/06	11	30.79	4	30.83	30.80	7	19,260	0.04%
2023/03/31	23.1	31.03	3	31.17	30.90	20.1	19,621	0.10%
2023/03/29	1	31.00	2.1	30.95	31.00	-1.1	24,190	0.00%
2023/03/28	2.4	30.84	3	30.90	30.85	-0.6	25,765	0.00%
2023/03/27	20.3	30.94	2	30.85	30.90	18.3	27,362	0.07%
2023/03/24	21.6	31.10	1	31.20	31.10	20.6	28,898	0.07%
2023/03/23	2.1	31.17	0	0.00	31.25	2.1	29,352	0.01%
2023/03/22	3.1	31.07	2	31.10	31.20	1.1	29,610	0.00%
2023/03/21	3	31.07	3	31.25	31.20	0	30,163	0.00%
2023/03/20	11.3	31.16	4	31.11	31.20	7.3	30,288	0.02%
2023/03/17	1	31.25	27.4	31.29	31.45	-26.4	30,414	-0.09%
2023/03/16	1	30.60	1.2	30.65	30.60	-0.1	30,063	0.00%
2023/03/15	5	30.74	17	30.74	30.70	-12	30,163	-0.04%
2023/03/14	10.2	30.82	13	30.92	30.70	-2.8	30,388	-0.01%
2023/03/13	4	31.00	14	31.03	31.00	-10	30,657	-0.03%
2023/03/10	8.1	30.59	0	0.00	30.60	8.1	30,725	0.03%
2023/03/09	23.2	30.79	0	0.00	30.75	23.2	30,970	0.07%
2023/03/08	6.2	31.01	6	31.18	31.20	0.2	31,556	0.00%
2023/03/07	4	30.85	3.3	31.09	31.10	0.7	31,827	0.00%
2023/03/06	4.5	30.81	0	30.85	30.80	4.5	32,278	0.01%
2023/03/03	4	30.68	0	0.00	30.70	4	32,666	0.01%
2023/03/02	17.1	30.45	7	30.52	30.65	10.1	33,313	0.03%
2023/03/01	99.2	30.76	85	30.45	30.30	14.2	33,269	0.04%
2023/02/24	22.1	31.53	0.9	31.65	31.40	21.2	32,884	0.06%
2023/02/23	4.1	31.90	2.4	31.91	31.80	1.7	32,816	0.01%
2023/02/22	0.2	31.90	3.1	31.88	31.95	-2.9	32,943	-0.01%
2023/02/21	1.4	32.00	14	32.07	32.10	-12.6	33,101	-0.04%
2023/02/20	0.7	31.74	10.3	31.86	32.00	-9.6	33,056	-0.03%
2023/02/17	1	31.70	4	31.65	31.70	-3	33,345	-0.01%
2023/02/16	13.1	31.62	6	31.59	31.60	7.1	34,103	0.02%
2023/02/15	1.3	31.48	1	31.65	31.35	0.3	34,376	0.00%
2023/02/14	0	31.45	4.2	31.50	31.45	-4.2	34,309	-0.01%
2023/02/13	0.1	31.38	3	31.37	31.45	-2.9	34,452	-0.01%
2023/02/10	0	0.00	1	31.20	31.25	-1	34,587	0.00%
2023/02/09	2.2	31.30	3.1	31.30	31.30	-0.9	34,750	0.00%
2023/02/08	4.8	31.46	1	31.50	31.45	3.8	34,940	0.01%
2023/02/07	3	31.22	1	31.50	31.45	2	34,964	0.01%
2023/02/06	16.1	31.20	7.3	31.32	31.05	8.8	34,949	0.03%
2023/02/03	23.5	31.43	8	31.41	31.40	15.5	34,828	0.04%
2023/02/02	8.1	31.82	0	31.90	31.95	8.1	34,818	0.02%
2023/02/01	18.2	31.72	27	31.89	32.00	-8.8	34,770	-0.03%
2023/01/31	7.6	31.75	16.6	32.14	31.65	-9	34,785	-0.03%
2023/01/30	25.3	31.83	33.3	31.95	32.10	-8	34,490	-0.02%
2023/01/17	2.3	31.17	8	31.10	31.20	-5.7	33,992	-0.02%
2023/01/16	1.5	31.07	17.3	31.15	31.05	-15.8	34,017	-0.05%
2023/01/13	33.8	31.16	34.1	31.30	31.05	-0.3	34,090	0.00%
2023/01/12	16	31.17	10.7	31.10	31.05	5.4	34,885	0.02%
2023/01/11	2	30.75	2	30.75	30.70	0	34,972	0.00%
2023/01/10	1	30.70	0.1	30.90	30.85	1	35,179	0.00%
2023/01/09	23	30.77	41.7	30.82	30.95	-18.7	35,303	-0.05%
2023/01/06	0	0.00	2	30.05	30.15	-2	34,989	-0.01%
2023/01/05	2	30.00	0	0.00	30.00	2	35,172	0.01%
2023/01/04	37.1	29.87	34	29.97	29.90	3.1	35,277	0.01%
2023/01/03	5	29.73	16.3	30.12	30.25	-11.3	35,433	-0.03%
2022/12/30	3	29.88	5.8	29.99	29.80	-2.8	35,227	-0.01%
2022/12/29	15.1	29.98	9	29.84	29.95	6.1	35,231	0.02%
2022/12/28	2.2	30.36	41	30.50	30.60	-38.8	35,061	-0.11%
2022/12/27	8.1	30.43	6.2	30.29	30.30	1.9	34,931	0.01%
2022/12/26	22.3	30.62	19	30.77	30.60	3.3	34,857	0.01%
2022/12/23	215	30.58	221	30.68	30.70	-6	34,932	-0.02%	大買/大賣/
2022/12/22	7.4	30.35	53.3	30.50	30.65	-45.9	34,654	-0.13%
2022/12/21	96.1	29.43	138.1	29.27	29.70	-42.1	32,460	-0.13%	大賣/
2022/12/20	17	28.64	104	28.86	28.45	-87	30,545	-0.28%	大賣/
2022/12/19	84.2	28.69	11	29.04	28.30	73.2	29,331	0.25%
2022/12/16	63.5	28.93	29.9	29.35	29.40	33.6	27,890	0.12%
2022/12/15	39	29.30	49	29.46	29.25	-10	26,717	-0.04%
2022/12/14	15	29.07	2	29.28	29.05	13	26,766	0.05%
2022/12/13	5.2	29.29	78	29.33	29.15	-72.9	27,093	-0.27%
2022/12/12	4	28.79	1	28.75	29.00	3	26,667	0.01%
2022/12/09	2	29.00	7	28.85	29.05	-5	27,144	-0.02%
2022/12/08	5.9	28.95	0	0.00	28.95	5.9	27,143	0.02%
2022/12/07	75	28.97	66.4	29.19	29.00	8.6	27,079	0.03%
2022/12/06	46	29.10	3	29.40	29.00	43	27,066	0.16%
2022/12/05	53	28.82	51.3	29.09	29.20	1.7	26,901	0.01%
2022/12/02	9.1	28.82	6	29.09	29.00	3.1	26,847	0.01%
2022/12/01	37	29.25	24	29.33	29.25	13	26,934	0.05%
2022/11/30	30.1	28.93	26.2	29.09	29.15	3.9	26,661	0.01%
2022/11/29	4	28.25	39	28.60	28.70	-35	26,061	-0.13%
2022/11/28	67.1	28.19	33.5	28.12	27.90	33.6	25,715	0.13%
2022/11/25	16	28.80	10	29.44	28.75	6	25,289	0.02%
2022/11/24	1.1	29.41	5.2	29.37	29.20	-4.1	24,984	-0.02%
2022/11/23	0	28.95	1	29.00	29.00	-1	24,482	0.00%
2022/11/22	3	28.93	33	28.93	29.00	-30	24,459	-0.12%
2022/11/21	4	28.84	11	28.84	29.00	-7	24,325	-0.03%
2022/11/18	10	28.10	2	28.40	28.40	8	24,031	0.03%
2022/11/17	23.1	28.49	24	28.35	28.40	-1	23,905	0.00%
2022/11/16	6.5	28.82	0	28.75	28.80	6.5	23,797	0.03%
2022/11/15	3.9	29.07	17.1	29.03	29.10	-13.3	23,637	-0.06%
2022/11/14	2.2	28.76	38.9	28.55	28.95	-36.7	23,327	-0.16%
2022/11/11	10	28.00	27	27.91	28.00	-17	22,650	-0.08%
2022/11/10	1	27.50	13	27.60	27.55	-12	22,457	-0.05%
2022/11/09	0.1	27.55	8.1	27.74	27.80	-8	22,554	-0.04%
2022/11/08	1.1	27.25	64	27.35	27.40	-63	22,670	-0.28%
2022/11/07	63.3	26.89	74.4	27.08	27.15	-11.1	22,823	-0.05%
2022/11/04	17	26.65	0	0.00	26.75	17	22,951	0.07%
2022/11/03	44	26.85	0	0.00	26.85	44	22,855	0.19%
2022/11/02	0	0.00	14	27.06	27.20	-14	22,868	-0.06%
2022/11/01	15.2	26.98	0	27.05	27.00	15.2	23,055	0.07%
2022/10/31	18	26.90	7	26.88	26.85	11	23,188	0.05%
2022/10/28	13.2	26.79	2	27.15	27.15	11.2	23,351	0.05%
2022/10/27	19.6	27.26	0	0.00	27.05	19.6	23,482	0.08%
2022/10/26	0.2	27.35	16	27.37	27.30	-15.8	23,716	-0.07%
2022/10/25	5.1	27.21	3	27.38	27.25	2.1	24,274	0.01%
2022/10/24	35	27.97	19	28.00	28.00	16	24,257	0.07%
2022/10/21	16.1	27.96	21.5	28.02	28.05	-5.4	24,644	-0.02%
2022/10/20	10.5	27.73	19.1	28.06	28.60	-8.6	25,118	-0.03%
2022/10/19	1.1	27.20	40.1	27.54	27.45	-39	25,560	-0.15%
2022/10/18	5	27.10	0.1	27.20	27.20	4.9	26,871	0.02%
2022/10/17	10	26.50	12.1	26.86	27.05	-2.1	27,554	-0.01%
2022/10/14	7	27.00	7.1	27.31	26.90	-0.1	28,299	0.00%
2022/10/13	4	27.03	2	27.18	26.90	2	28,945	0.01%
2022/10/12	1	27.11	2	27.48	27.50	-1	29,660	0.00%
2022/10/11	2.2	27.49	14	27.51	27.35	-11.9	30,472	-0.04%
2022/10/07	14.2	27.60	12	27.65	27.55	2.2	30,607	0.01%
2022/10/06	11	27.80	20	27.78	27.80	-9	30,887	-0.03%
2022/10/05	2	27.58	15	27.56	27.60	-13	31,326	-0.04%
2022/10/04	2	27.18	17.1	27.01	27.20	-15.1	31,457	-0.05%
2022/10/03	17.7	26.44	3.1	26.31	26.45	14.5	31,377	0.05%
2022/09/30	23.4	26.59	11.3	26.57	26.70	12.1	31,568	0.04%
2022/09/29	16.1	26.85	13.1	26.87	27.00	3	31,718	0.01%
2022/09/28	17.2	26.66	11	26.60	26.65	6.2	31,910	0.02%
2022/09/27	21.3	26.83	12.1	26.95	26.80	9.2	32,055	0.03%
2022/09/26	28.4	27.13	10	27.11	27.10	18.3	32,168	0.06%
2022/09/23	7.3	27.89	26.3	27.97	27.85	-19	32,220	-0.06%
2022/09/22	30.7	27.62	3.8	27.77	28.45	26.9	32,618	0.08%
2022/09/21	39.7	28.00	17	28.13	28.35	22.7	32,579	0.07%
2022/09/20	39.9	28.63	32	28.70	28.60	7.8	32,492	0.02%
2022/09/19	0	0.00	9	29.46	29.30	-9	32,363	-0.03%
2022/09/16	2.1	29.26	0	29.45	29.35	2.1	33,347	0.01%
2022/09/15	32	29.31	22.4	29.42	29.50	9.6	34,769	0.03%
2022/09/14	4.5	29.37	7.8	29.41	29.30	-3.3	35,334	-0.01%
2022/09/13	25.3	29.51	8.3	29.69	29.80	17	36,034	0.05%
2022/09/12	9	29.62	69	29.61	29.70	-60	36,581	-0.16%
2022/09/08	41	28.97	53.2	29.13	29.25	-12.2	37,020	-0.03%
2022/09/07	14.3	29.13	28	29.21	28.75	-13.7	36,978	-0.04%
2022/09/06	27.1	29.14	5	29.09	29.20	22.1	36,898	0.06%
2022/09/05	4.5	28.82	18	28.97	29.00	-13.5	37,080	-0.04%
2022/09/02	0.3	28.70	13.1	28.63	28.55	-12.8	37,245	-0.03%
2022/09/01	24.1	28.58	6.7	28.61	28.55	17.4	37,280	0.05%
2022/08/31	2.2	28.90	0.3	29.30	28.95	1.9	37,205	0.00%
2022/08/30	2.3	28.98	0	0.00	29.00	2.3	37,157	0.01%
2022/08/29	2.2	28.79	16	28.95	28.80	-13.8	37,256	-0.04%
2022/08/26	11.1	29.20	8.4	29.22	29.25	2.8	37,425	0.01%
2022/08/25	14.2	29.10	5.5	29.15	29.15	8.7	37,641	0.02%
2022/08/24	1.2	29.06	4.5	28.95	29.05	-3.3	37,952	-0.01%
2022/08/23	5.2	28.75	27	28.79	28.80	-21.9	38,628	-0.06%
2022/08/22	5.3	28.99	11	28.95	29.00	-5.8	38,968	-0.01%
2022/08/19	5.4	29.12	15.2	29.13	29.20	-9.8	39,180	-0.02%
2022/08/18	12.2	29.01	14	29.05	29.20	-1.8	39,328	0.00%
2022/08/17	5.2	29.16	21.2	29.18	29.20	-16	39,403	-0.04%
2022/08/16	12.6	29.10	8	29.12	29.00	4.5	39,474	0.01%
2022/08/15	16.1	29.18	17.5	29.27	29.15	-1.4	39,619	0.00%
2022/08/12	15.1	28.69	16.3	28.83	28.75	-1.2	39,496	0.00%
2022/08/11	7.1	28.40	8	28.36	28.45	-0.9	39,794	0.00%
2022/08/10	82.1	27.92	66	28.05	28.00	16.1	39,839	0.04%
2022/08/09	36.1	27.89	33	28.03	28.00	3.1	40,151	0.01%
2022/08/08	67.6	28.04	55	27.95	27.95	12.6	40,390	0.03%
2022/08/05	4.5	28.10	5	28.25	28.30	-0.5	40,506	0.00%
2022/08/04	10.8	27.83	20.7	27.90	27.85	-9.9	41,128	-0.02%
2022/08/03	6.4	28.07	0	0.00	28.05	6.4	41,320	0.02%
2022/08/02	10.1	28.25	22	28.31	28.35	-11.9	41,442	-0.03%
2022/08/01	106.2	28.35	119.1	28.47	28.60	-12.8	41,478	-0.03%	大買/大賣/
2022/07/29	3.5	27.66	11.1	27.63	27.70	-7.6	41,131	-0.02%
2022/07/28	23.5	27.48	25	27.51	27.35	-1.5	41,080	0.00%
2022/07/27	84.6	27.58	2.9	27.66	27.60	81.7	40,652	0.20%
2022/07/26	96.6	27.87	42.6	27.86	27.85	54	40,201	0.13%
2022/07/25	89.7	31.11	47.8	31.18	31.30	41.9	38,908	0.11%
2022/07/22	26.5	30.70	13.6	30.71	30.80	12.9	37,598	0.03%
2022/07/21	74.7	30.14	56.1	30.47	30.50	18.6	37,530	0.05%
2022/07/20	64.5	30.28	97.3	30.46	30.50	-32.8	37,597	-0.09%
2022/07/19	30	30.12	27.1	30.06	30.25	2.9	37,829	0.01%
2022/07/18	124.1	28.99	125	29.21	30.65	-0.9	37,556	0.00%	大買/大賣/
2022/07/15	40	28.93	10	29.00	28.95	30	37,284	0.08%
2022/07/14	13	28.96	13	29.07	29.25	0	37,327	0.00%
2022/07/13	84.4	29.07	63	29.05	29.05	21.4	37,205	0.06%
2022/07/12	15.2	28.89	12	28.91	28.90	3.2	37,380	0.01%
2022/07/11	3.5	29.31	1	29.25	29.10	2.5	37,386	0.01%
2022/07/08	30.1	29.41	24.6	29.47	29.35	5.5	37,433	0.01%
2022/07/07	9	28.97	20	29.04	29.05	-11	37,445	-0.03%
2022/07/06	19.6	29.04	10.2	29.30	29.00	9.5	37,525	0.03%
2022/07/05	9.4	29.07	13	29.22	29.20	-3.6	37,503	-0.01%
2022/07/04	21.1	28.70	5.4	28.79	28.65	15.7	37,438	0.04%
2022/07/01	39.5	28.66	64.8	28.79	28.70	-25.3	37,570	-0.07%
2022/06/30	41.5	28.63	11.5	28.63	28.45	30	37,595	0.08%
2022/06/29	33.5	29.12	33	29.22	29.10	0.5	37,376	0.00%
2022/06/28	34.9	29.00	11.5	29.07	29.20	23.3	37,287	0.06%
2022/06/27	29.2	29.49	22.5	29.57	29.45	6.7	37,947	0.02%
2022/06/24	64.1	29.06	23.9	29.02	29.00	40.2	37,870	0.11%
2022/06/23	88.9	29.67	111.3	30.21	29.00	-22.4	37,318	-0.06%	大賣/
2022/06/22	50.6	31.50	31	31.35	31.00	19.6	36,074	0.05%
2022/06/21	18.4	31.85	11.2	31.80	31.85	7.2	36,046	0.02%
2022/06/20	32.9	32.65	16	32.57	32.15	16.9	35,923	0.05%
2022/06/17	14.4	33.18	1.1	33.18	33.15	13.3	36,269	0.04%
2022/06/16	11.3	33.82	13	33.68	33.55	-1.7	37,274	0.00%
2022/06/15	13.2	33.99	21.5	34.15	33.80	-8.2	37,870	-0.02%
2022/06/14	28.4	33.95	7	33.97	34.00	21.4	38,213	0.06%
2022/06/13	1.3	33.89	4	34.00	34.00	-2.7	38,572	-0.01%
2022/06/10	10	34.55	7.2	34.42	34.50	2.9	38,856	0.01%
2022/06/09	18	34.53	3	34.45	34.50	15	39,372	0.04%
2022/06/08	15.1	34.72	1	34.85	34.75	14.1	39,835	0.04%
2022/06/07	14	34.62	35	34.70	34.75	-21	40,450	-0.05%
2022/06/06	2	34.55	19	34.28	34.65	-17	40,918	-0.04%
2022/06/02	14.4	33.81	9	33.84	33.75	5.4	43,066	0.01%
2022/06/01	27.2	34.29	4	34.31	34.15	23.2	45,450	0.05%
2022/05/31	14.5	34.30	3	34.33	34.65	11.5	46,099	0.02%
2022/05/30	38.5	34.46	29	34.59	34.50	9.5	46,569	0.02%
2022/05/27	20	34.34	89.1	34.26	34.40	-69.1	48,683	-0.14%
2022/05/26	23	34.10	15.8	34.03	34.05	7.3	51,413	0.01%
2022/05/25	21.1	33.75	22	33.84	33.85	-0.9	51,818	0.00%
2022/05/24	45.1	33.68	28	33.87	33.55	17.1	52,381	0.03%
2022/05/23	48.2	33.46	51.8	33.52	33.55	-3.6	52,385	-0.01%
2022/05/20	13.5	33.16	18	33.28	33.35	-4.5	52,925	-0.01%
2022/05/19	44.1	32.97	40	33.00	32.95	4.1	54,374	0.01%
2022/05/18	72	33.51	56	33.41	33.55	16	54,064	0.03%
2022/05/17	106.7	33.11	36	33.28	33.00	70.7	53,964	0.13%	大買/
2022/05/16	57.3	33.16	41	33.38	33.20	16.3	53,866	0.03%
2022/05/13	49	33.41	55	33.53	33.35	-6	53,809	-0.01%
2022/05/12	76.3	33.63	61	33.82	33.20	15.3	53,805	0.03%
2022/05/11	15.1	34.39	5	34.59	34.20	10.1	53,590	0.02%
2022/05/10	36.3	34.69	8	34.70	34.60	28.3	54,067	0.05%
2022/05/09	18.3	35.15	10	35.15	35.00	8.3	54,035	0.02%
2022/05/06	58.4	35.80	31	35.79	35.80	27.4	54,204	0.05%
2022/05/05	13.2	36.40	47	36.43	36.35	-33.8	54,535	-0.06%
2022/05/04	1.2	36.14	2.1	36.05	36.05	-0.9	54,598	0.00%
2022/05/03	8.1	35.83	21	35.73	36.00	-12.9	55,028	-0.02%
2022/04/29	43.2	36.16	2	36.20	36.10	41.2	55,166	0.07%
2022/04/28	81.1	35.87	64	35.97	36.05	17.1	55,356	0.03%
2022/04/27	75.5	35.48	45	35.40	35.60	30.5	55,156	0.06%
2022/04/26	114.1	36.28	102	36.45	36.10	12.1	54,761	0.02%	大買/大賣/
2022/04/25	70.6	36.75	43.1	36.85	36.60	27.5	53,900	0.05%
2022/04/22	17	37.70	23.5	37.65	37.60	-6.5	52,950	-0.01%
2022/04/21	59.2	38.15	19.3	38.04	37.80	39.9	52,606	0.08%
2022/04/20	15.1	38.39	29.5	38.32	38.30	-14.4	52,794	-0.03%
2022/04/19	13	38.61	11	38.67	38.60	2	52,524	0.00%
2022/04/18	90.2	38.75	37.2	38.68	38.50	53.1	52,635	0.10%
2022/04/15	9	39.48	11	39.55	39.55	-2	52,034	0.00%
2022/04/14	18.6	39.56	54.7	39.57	39.50	-36.1	51,916	-0.07%
2022/04/13	32.3	39.47	25	39.53	39.50	7.3	51,893	0.01%
2022/04/12	14.1	39.23	8	39.43	39.35	6.1	51,767	0.01%
2022/04/11	39.4	39.23	49	39.35	39.40	-9.6	51,913	-0.02%
2022/04/08	27	39.03	23	39.12	39.20	4	51,975	0.01%
2022/04/07	41.6	38.93	40.9	39.34	38.80	0.8	51,777	0.00%
2022/04/06	5.4	39.15	22	39.19	39.35	-16.6	51,641	-0.03%
2022/04/01	6.1	38.91	1	39.20	39.20	5.1	51,380	0.01%
2022/03/31	54.1	38.90	43	39.04	38.95	11.1	51,152	0.02%
2022/03/30	84	38.80	80.3	38.82	38.95	3.7	51,097	0.01%
2022/03/29	34.9	39.62	17	39.55	39.40	17.9	50,742	0.04%
2022/03/28	54.6	39.55	26	39.53	40.00	28.6	51,021	0.06%
2022/03/25	22.8	40.03	40	40.07	40.00	-17.2	51,552	-0.03%
2022/03/24	29.4	40.02	96	40.10	40.00	-66.6	52,528	-0.13%
2022/03/23	37.2	39.70	30.7	39.90	40.00	6.5	54,775	0.01%
2022/03/22	71.3	39.83	99.4	39.90	39.80	-28.1	54,252	-0.05%
2022/03/21	71	39.90	66.3	39.90	39.75	4.7	53,362	0.01%
2022/03/18	12.7	38.96	58	39.06	39.05	-45.3	52,118	-0.09%
2022/03/17	2.2	38.75	55.1	38.78	38.85	-52.9	52,028	-0.10%
2022/03/16	104.3	38.73	37.4	38.63	38.55	66.9	51,788	0.13%	大買/
2022/03/15	38.3	38.47	71.3	38.54	38.70	-33	51,350	-0.06%
2022/03/14	20.2	38.76	71.1	38.78	38.80	-50.9	51,489	-0.10%
2022/03/11	13.4	38.43	62	38.49	38.45	-48.6	51,578	-0.09%
2022/03/10	28.3	38.24	41.1	38.27	38.30	-12.8	51,322	-0.03%
2022/03/09	43.2	37.77	262.4	38.06	37.95	-219.3	51,268	-0.43%	大賣/鉅額交易
2022/03/08	400.3	37.94	108.3	37.92	37.40	292	51,327	0.57%	大買/大賣/鉅額交易
2022/03/07	99	38.44	235.4	38.43	39.00	-136.4	49,111	-0.28%	大賣/鉅額交易
2022/03/04	54.8	38.55	44.8	38.48	38.40	10	47,384	0.02%
2022/03/03	29.2	38.64	61.9	38.75	38.60	-32.7	46,773	-0.07%
2022/03/02	109.5	38.36	145.7	38.38	38.30	-36.3	46,191	-0.08%	大買/大賣/
2022/03/01	224.6	38.08	299.5	38.07	37.95	-74.8	44,202	-0.17%	大買/大賣/
2022/02/25	4.4	35.55	46	35.67	36.00	-41.6	42,061	-0.10%
2022/02/24	28.1	35.50	31	35.38	35.25	-2.9	42,501	-0.01%
2022/02/23	9.1	36.02	8	36.04	36.05	1.1	42,451	0.00%
2022/02/22	55.3	35.84	102.3	35.92	36.15	-47	43,040	-0.11%	大賣/
2022/02/21	105.3	36.41	79.1	36.42	36.45	26.2	42,972	0.06%	大買/
2022/02/18	17	35.51	90.1	35.64	35.65	-73	41,854	-0.17%
2022/02/17	36.2	35.50	41.4	35.64	35.55	-5.1	42,578	-0.01%
2022/02/16	2.1	35.33	8.8	35.37	35.45	-6.7	42,957	-0.02%
2022/02/15	11.1	35.22	9.3	35.29	35.05	1.8	43,153	0.00%
2022/02/14	44.8	35.35	59.8	35.33	35.50	-15	44,071	-0.03%
2022/02/11	28.4	35.57	35.2	35.75	35.70	-6.8	44,111	-0.02%
2022/02/10	22.3	35.47	124.7	35.25	35.65	-102.4	44,572	-0.23%	大賣/鉅額交易
2022/02/09	5.1	34.85	23.2	34.81	34.95	-18.1	45,114	-0.04%
2022/02/08	6	34.27	5	34.42	34.50	1	45,278	0.00%
2022/02/07	12	33.71	28	33.85	34.25	-16	45,222	-0.04%
2022/01/26	26.7	33.61	7	33.59	33.65	19.6	44,871	0.04%
2022/01/25	20.7	33.47	53.8	33.48	33.45	-33.1	45,226	-0.07%
2022/01/24	45.3	33.42	27.2	33.42	33.45	18.2	45,308	0.04%
2022/01/21	40.3	33.87	22.1	33.97	33.85	18.3	45,414	0.04%
2022/01/20	8.1	34.21	3	34.27	34.15	5.1	45,443	0.01%
2022/01/19	55.2	34.18	2	34.25	34.05	53.2	45,523	0.12%
2022/01/18	58.2	34.83	5.3	34.65	34.60	53	45,378	0.12%
2022/01/17	6	34.78	14	34.85	35.00	-8	45,320	-0.02%
2022/01/14	25	34.96	71	34.91	35.20	-46	45,763	-0.10%
2022/01/13	45	35.48	164	35.36	35.50	-119	45,982	-0.26%	大賣/鉅額交易
2022/01/12	14	34.70	21	34.82	34.85	-7	45,897	-0.02%
2022/01/11	33	34.61	18	34.56	34.55	15	46,055	0.03%
2022/01/10	5	34.80	45	34.86	34.90	-40	46,223	-0.09%
2022/01/07	15	34.69	3	34.78	34.80	12	46,604	0.03%
2022/01/06	76	34.65	5	34.66	34.80	71	46,923	0.15%
2022/01/05	65.3	34.78	107.2	34.76	34.85	-41.9	48,035	-0.09%	大賣/
2022/01/04	58.8	34.56	37.3	34.56	34.45	21.5	48,871	0.04%
2022/01/03	51	35.01	9.4	35.04	35.00	41.6	50,850	0.08%
2021/12/30	6	35.33	65.2	35.35	35.35	-59.2	52,763	-0.11%
2021/12/29	73	35.15	22.3	35.21	35.25	50.7	53,518	0.09%
2021/12/28	27	35.31	29	35.29	35.40	-2	54,578	0.00%
2021/12/27	48.1	35.36	25.9	35.32	35.25	22.2	56,025	0.04%
2021/12/24	19.3	35.64	127.5	35.56	35.55	-108.2	57,136	-0.19%	大賣/鉅額交易
2021/12/23	58	35.24	32	35.36	35.50	26	58,005	0.04%
2021/12/22	22.2	35.60	7	35.62	35.65	15.2	58,667	0.03%
2021/12/21	43.9	35.21	45.9	35.34	35.70	-2	58,881	0.00%
2021/12/20	88.5	35.93	212.1	35.95	35.60	-123.6	58,942	-0.21%	大賣/鉅額交易
2021/12/17	44.6	34.89	225.9	35.20	35.45	-181.3	59,029	-0.31%	大賣/鉅額交易
2021/12/16	13	34.18	55.2	34.36	34.35	-42.2	57,916	-0.07%
2021/12/15	67	34.08	40.7	34.23	34.25	26.3	60,182	0.04%
2021/12/14	34.9	34.16	10.5	34.08	34.10	24.4	62,281	0.04%
2021/12/13	80.5	34.63	236	34.69	34.60	-155.5	63,530	-0.24%	大賣/鉅額交易
2021/12/10	81.1	34.48	14	34.36	34.20	67.1	64,452	0.10%
2021/12/09	7	34.15	16	34.32	34.35	-9	66,455	-0.01%
2021/12/08	58.3	34.64	64.3	34.40	34.10	-6	70,615	-0.01%
2021/12/07	16.1	34.22	93.1	34.28	34.35	-77	72,968	-0.11%
2021/12/06	39.1	33.95	28.1	34.00	33.90	11.1	73,256	0.02%
2021/12/03	18	34.03	28	34.06	34.10	-10	75,227	-0.01%
2021/12/02	20.5	33.57	59.7	33.62	33.90	-39.2	76,797	-0.05%
2021/12/01	5	33.04	25.2	32.98	33.10	-20.2	80,169	-0.03%
2021/11/30	57.1	32.73	7	32.86	32.55	50.1	80,717	0.06%
2021/11/29	32.2	32.85	7.2	32.85	32.90	25	80,965	0.03%
2021/11/26	66.1	33.14	15.4	33.42	33.05	50.6	82,473	0.06%
2021/11/25	39	33.81	45	33.84	33.80	-6	84,298	-0.01%
2021/11/24	49.5	33.69	83	33.58	33.80	-33.5	85,281	-0.04%
2021/11/23	55.6	33.06	65	33.17	33.10	-9.4	85,030	-0.01%
2021/11/22	43.2	32.47	6.1	32.44	32.60	37.2	85,720	0.04%
2021/11/19	91.5	32.71	13.1	32.68	32.60	78.4	85,464	0.09%
2021/11/18	84.1	32.99	9	33.02	32.95	75.1	85,350	0.09%
2021/11/17	27.3	33.07	3	33.07	33.05	24.3	85,254	0.03%
2021/11/16	70.4	33.17	11.3	33.30	33.15	59.2	85,867	0.07%
2021/11/15	103.6	33.92	24	33.63	33.65	79.6	86,885	0.09%	大買/
2021/11/12	50	34.31	57	34.31	34.25	-7	87,589	-0.01%
2021/11/11	86.2	34.45	92	34.42	34.35	-5.8	88,779	-0.01%
2021/11/10	43.1	34.17	61	34.27	34.10	-18	89,287	-0.02%
2021/11/09	55.8	34.58	54.1	34.62	34.50	1.7	90,324	0.00%
2021/11/08	172.2	34.17	149.2	33.93	34.40	23	91,701	0.03%	大買/大賣/
2021/11/05	59.1	32.97	38	33.12	33.10	21.1	92,321	0.02%
2021/11/04	54	33.24	28	33.60	33.25	26	92,825	0.03%
2021/11/03	31	33.45	26	33.43	33.50	5	94,533	0.01%
2021/11/02	30.2	33.37	27	33.69	33.20	3.2	94,832	0.00%
2021/11/01	70.4	33.47	75.1	33.34	33.40	-4.7	95,030	0.00%
2021/10/29	69.3	33.71	20	33.51	33.60	49.3	94,890	0.05%
2021/10/28	8	33.84	14	33.91	33.70	-6	95,227	-0.01%
2021/10/27	12.2	33.93	23	33.95	33.90	-10.8	96,087	-0.01%
2021/10/26	31	33.63	44	33.75	33.75	-13	97,605	-0.01%
2021/10/25	18.1	33.30	37	33.27	33.30	-19	98,219	-0.02%
2021/10/22	33.1	33.28	49	33.23	33.30	-16	98,964	-0.02%
2021/10/21	8	33.86	21	33.99	33.90	-13	99,159	-0.01%
2021/10/20	389	33.94	375	34.05	33.55	14	99,433	0.01%	大買/大賣/
2021/10/19	18	33.51	17	33.50	33.45	1	99,794	0.00%
2021/10/18	13.4	33.52	30	33.55	33.65	-16.7	100,584	-0.02%
2021/10/15	18	33.11	19	33.25	33.20	-1	102,281	0.00%
2021/10/14	46	32.84	33	32.76	32.75	13	103,758	0.01%
2021/10/13	59.1	32.66	56.1	32.85	32.40	3	104,658	0.00%
2021/10/12	100.2	33.19	46	33.17	33.40	54.2	104,445	0.05%
2021/10/08	160.1	33.79	181	33.70	33.20	-20.9	104,600	-0.02%	大買/大賣/
2021/10/07	117.5	34.46	105	34.56	34.50	12.5	103,854	0.01%	大買/大賣/
2021/10/06	53	35.14	23	35.13	35.05	30	103,972	0.03%
2021/10/05	28.4	34.79	89	34.73	35.60	-60.6	104,986	-0.06%
2021/10/04	96.6	35.22	93	35.16	35.00	3.6	105,213	0.00%
2021/10/01	57.7	35.80	438.4	35.83	35.85	-380.6	105,938	-0.36%	大賣/鉅額交易
2021/09/30	148	35.95	98	36.00	36.30	50	108,394	0.05%	大買/
2021/09/29	83.4	35.28	40.3	35.29	35.20	43.1	109,385	0.04%
2021/09/28	123	35.72	84.6	35.76	35.75	38.5	111,723	0.03%	大買/
2021/09/27	55	36.02	62.3	36.04	35.95	-7.3	114,020	-0.01%
2021/09/24	539.6	36.22	60.1	36.30	36.00	479.5	119,606	0.40%	大買/鉅額交易
2021/09/23	126.3	36.40	112	36.23	36.15	14.3	128,294	0.01%	大買/大賣/
2021/09/22	251.2	36.39	75.8	36.44	36.30	175.4	133,199	0.13%	大買/鉅額交易
2021/09/17	155.2	38.08	271	38.05	37.80	-115.8	135,500	-0.09%	大買/大賣/鉅額交易
2021/09/16	147.5	38.70	144	38.66	38.50	3.5	134,743	0.00%	大買/大賣/
2021/09/15	140.5	39.21	71.3	39.07	39.25	69.3	134,636	0.05%	大買/
2021/09/14	152.4	39.87	146.6	39.73	39.85	5.7	135,759	0.00%	大買/大賣/
2021/09/13	133.3	39.84	237.1	39.93	40.05	-103.8	138,433	-0.07%	大買/大賣/鉅額交易
2021/09/10	178.4	38.96	218.3	39.06	39.10	-40	136,318	-0.03%	大買/大賣/
2021/09/09	86	37.97	67.9	38.07	38.35	18.1	135,703	0.01%
2021/09/08	172.3	38.30	187.3	38.14	37.60	-15	136,635	-0.01%	大買/大賣/
2021/09/07	115.7	38.62	120.3	38.61	38.50	-4.6	136,611	0.00%	大買/大賣/
2021/09/06	304.2	38.52	416	38.72	38.85	-111.8	137,062	-0.08%	大買/大賣/鉅額交易
2021/09/03	55	37.52	25.3	37.68	37.45	29.7	135,268	0.02%
2021/09/02	78.2	37.30	42	37.36	37.00	36.2	137,285	0.03%
2021/09/01	62.5	38.20	93.1	38.13	37.75	-30.6	139,749	-0.02%
2021/08/31	41	37.67	460.6	37.81	38.15	-419.6	139,313	-0.30%	大賣/鉅額交易
2021/08/30	93.1	37.19	120.5	37.30	37.50	-27.4	139,754	-0.02%	大賣/
2021/08/27	18.1	36.68	45.1	36.82	36.90	-27	140,948	-0.02%
2021/08/26	449.2	37.39	203	36.85	36.35	246.2	145,502	0.17%	大買/大賣/鉅額交易
2021/08/25	35	35.99	26	36.00	36.00	9	152,066	0.01%
2021/08/24	53.1	35.83	84	35.78	36.00	-30.9	154,668	-0.02%
2021/08/23	44.2	35.71	19	35.81	35.65	25.2	160,835	0.02%
2021/08/20	112.2	35.12	132	35.21	35.10	-19.8	166,632	-0.01%	大買/大賣/
2021/08/19	117.2	35.84	36	35.72	35.30	81.1	168,766	0.05%	大買/
2021/08/18	82.9	36.47	71.1	36.21	37.00	11.8	169,685	0.01%
2021/08/17	124.3	36.93	59	36.69	36.25	65.3	172,383	0.04%	大買/
2021/08/16	122.6	37.80	124.8	38.01	37.65	-2.2	174,555	0.00%	大買/大賣/
2021/08/13	61.6	37.83	209	37.80	37.75	-147.4	179,344	-0.08%	大賣/鉅額交易
2021/08/12	213.3	38.00	132.4	37.83	38.00	81	184,844	0.04%	大買/大賣/
2021/08/11	117.1	37.40	115.3	37.31	37.05	1.8	191,226	0.00%	大買/大賣/
2021/08/10	44.1	36.90	181.3	36.88	36.80	-137.2	191,021	-0.07%	大賣/鉅額交易
2021/08/09	329.1	36.95	260.6	37.06	37.45	68.5	196,274	0.03%	大買/大賣/
2021/08/06	38.3	35.75	29.2	35.89	35.85	9.1	201,547	0.00%
2021/08/05	100	36.10	27.1	36.06	36.00	72.9	210,059	0.03%
2021/08/04	37	36.73	32.2	36.83	36.80	4.8	221,136	0.00%
2021/08/03	44.2	36.64	17.1	36.78	36.90	27.1	233,961	0.01%
2021/08/02	47	37.01	90.1	37.08	37.25	-43.1	242,971	-0.02%
2021/07/30	119.2	36.87	274.2	36.83	36.35	-155	246,344	-0.06%	大買/大賣/鉅額交易
2021/07/29	22.2	35.85	95	35.91	36.30	-72.8	254,452	-0.03%
2021/07/28	99.7	35.20	178	35.23	35.30	-78.3	260,353	-0.03%	大賣/
2021/07/27	68.1	35.42	70	35.42	35.20	-1.9	265,556	0.00%
2021/07/26	55.3	35.89	24.4	35.97	35.80	30.9	270,709	0.01%
2021/07/23	107.1	35.99	118.7	35.86	36.30	-11.7	275,589	0.00%	大買/大賣/
2021/07/22	73	35.38	112.3	35.35	35.20	-39.3	277,422	-0.01%	大賣/
2021/07/21	235.2	35.41	207.5	35.29	35.10	27.7	279,934	0.01%	大買/大賣/
2021/07/20	135.1	36.06	117	36.34	36.05	18.1	282,175	0.01%	大買/大賣/
2021/07/19	81	36.37	99	36.52	36.60	-18.1	284,829	-0.01%
2021/07/16	83.8	36.39	173.4	36.41	36.35	-89.6	292,244	-0.03%	大賣/
2021/07/15	105.2	36.67	118	36.54	37.00	-12.9	295,608	0.00%	大買/大賣/
2021/07/14	201.9	36.16	164.9	35.96	35.90	37	301,447	0.01%	大買/大賣/
2021/07/13	226.2	37.21	449.1	37.25	36.50	-222.9	306,064	-0.07%	大買/大賣/鉅額交易
2021/07/12	343.5	38.82	172.3	38.71	37.90	171.2	309,296	0.06%	大買/大賣/鉅額交易
2021/07/09	184.6	38.00	138.6	38.05	38.05	46	312,461	0.01%	大買/大賣/
2021/07/08	233.8	38.19	324.1	38.06	38.75	-90.3	318,600	-0.03%	大買/大賣/
2021/07/07	436.8	38.53	289.3	38.47	38.05	147.5	319,559	0.05%	大買/大賣/鉅額交易
2021/07/06	278.8	39.90	223.4	39.98	39.70	55.4	318,322	0.02%	大買/大賣/
2021/07/05	517.3	39.97	578.5	40.12	39.90	-61.2	317,842	-0.02%	大買/大賣/
2021/07/02	276.6	39.37	325.4	39.44	38.95	-48.7	317,242	-0.02%	大買/大賣/
2021/07/01	826.4	39.99	1,590.8	39.54	39.10	-764.4	316,817	-0.24%	大買/大賣/鉅額交易
2021/06/30	1,292.8	39.51	1,006	39.57	39.60	286.8	310,414	0.09%	大買/大賣/鉅額交易
2021/06/29	1,347.8	38.10	1,265.7	38.03	37.75	82.1	300,495	0.03%	大買/大賣/
2021/06/28	847.2	37.18	822.7	37.14	37.45	24.5	294,424	0.01%	大買/大賣/
2021/06/25	128.1	36.14	97.3	36.17	35.75	30.8	290,148	0.01%	大買/
2021/06/24	62.1	35.95	115.1	36.03	35.80	-53	289,062	-0.02%	大賣/
2021/06/23	205.2	35.95	275.1	35.64	35.40	-69.9	287,679	-0.02%	大買/大賣/
2021/06/22	579.3	36.17	489	36.10	36.15	90.3	285,044	0.03%	大買/大賣/
2021/06/21	179.5	34.63	160.2	34.38	34.30	19.3	280,148	0.01%	大買/大賣/
2021/06/18	167.5	35.51	172.9	35.44	35.00	-5.4	278,081	0.00%	大買/大賣/
2021/06/17	182.4	35.86	129.3	35.68	35.45	53	275,908	0.02%	大買/大賣/
2021/06/16	117.5	36.00	139.2	36.01	35.50	-21.7	274,433	-0.01%	大買/大賣/
2021/06/15	173.7	35.70	124	35.72	35.85	49.7	272,484	0.02%	大買/大賣/
2021/06/11	173.9	36.24	146	36.51	36.15	27.9	270,263	0.01%	大買/大賣/
2021/06/10	160.5	35.71	492.1	35.54	36.15	-331.6	268,228	-0.12%	大買/大賣/鉅額交易
2021/06/09	284.6	36.18	133.7	35.96	36.10	150.9	265,669	0.06%	大買/大賣/鉅額交易
2021/06/08	181.3	37.32	125.9	37.54	37.20	55.4	262,412	0.02%	大買/大賣/
2021/06/07	650.1	37.32	652.6	37.09	37.30	-2.5	261,789	0.00%	大買/大賣/
2021/06/04	710.8	38.89	265.3	38.54	38.05	445.5	259,522	0.17%	大買/大賣/鉅額交易
2021/06/03	794.9	39.22	519.2	39.15	38.80	275.7	258,118	0.11%	大買/大賣/鉅額交易
2021/06/02	1,334.6	38.68	1,433.9	39.00	39.50	-99.3	253,358	-0.04%	大買/大賣/
2021/06/01	405.8	36.90	448.2	37.13	37.35	-42.4	245,349	-0.02%	大買/大賣/
2021/05/31	1,004.7	38.02	1,307.7	37.90	36.95	-303	243,104	-0.12%	大買/大賣/鉅額交易
2021/05/28	1,201.9	36.91	766.7	36.77	36.55	435.2	236,893	0.18%	大買/大賣/鉅額交易
2021/05/27	280.4	35.08	221.2	35.06	34.60	59.2	230,730	0.03%	大買/大賣/
2021/05/26	187.1	34.20	196	34.28	34.85	-8.9	228,257	0.00%	大買/大賣/
2021/05/25	339.1	34.94	178.9	34.78	34.45	160.1	225,749	0.07%	大買/大賣/鉅額交易
2021/05/24	470	35.81	301.8	35.88	35.50	168.1	222,323	0.08%	大買/大賣/鉅額交易
2021/05/21	1,333.1	35.71	1,446.1	35.79	36.20	-112.9	219,566	-0.05%	大買/大賣/鉅額交易
2021/05/20	838.5	36.40	447.8	36.37	35.15	390.7	213,451	0.18%	大買/大賣/鉅額交易
2021/05/19	1,166.2	37.39	986	37.48	37.80	180.2	206,899	0.09%	大買/大賣/鉅額交易
2021/05/18	140	34.39	239.2	34.46	34.80	-99.2	198,585	-0.05%	大買/大賣/
2021/05/17	281.3	32.75	387.8	32.27	31.65	-106.6	197,129	-0.05%	大買/大賣/鉅額交易
2021/05/14	521.4	35.69	493.2	35.47	34.85	28.2	190,893	0.01%	大買/大賣/
2021/05/13	532.7	36.95	709.4	36.53	36.60	-176.7	183,571	-0.10%	大買/大賣/鉅額交易
2021/05/12	1,274	40.06	1,323.1	39.85	38.35	-49.1	174,735	-0.03%	大買/大賣/
2021/05/11	1,567.8	44.20	1,159.8	43.95	42.00	408	163,160	0.25%	大買/大賣/鉅額交易
2021/05/10	848.2	43.60	828.9	43.54	45.00	19.3	150,016	0.01%	大買/大賣/
2021/05/07	802.3	40.99	722.4	40.72	41.20	79.9	140,620	0.06%	大買/大賣/
2021/05/06	1,426.2	40.91	1,389.5	40.92	41.00	36.6	136,391	0.03%	大買/大賣/
2021/05/05	563.8	38.58	813.4	38.75	39.25	-249.6	126,621	-0.20%	大買/大賣/鉅額交易
2021/05/04	298.3	36.40	218.2	36.00	36.25	80.1	119,998	0.07%	大買/大賣/
2021/05/03	648.2	39.78	1,032.4	39.91	38.55	-384.2	114,087	-0.34%	大買/大賣/鉅額交易
2021/04/29	916.7	39.79	561.9	39.64	39.30	354.8	108,516	0.33%	大買/大賣/鉅額交易
2021/04/28	300.7	38.57	251.1	38.27	38.20	49.6	103,105	0.05%	大買/大賣/
2021/04/27	673.7	39.42	620.3	39.60	39.10	53.4	100,884	0.05%	大買/大賣/
2021/04/26	218.8	39.39	295.2	39.56	40.00	-76.5	97,370	-0.08%	大買/大賣/
2021/04/23	902.3	38.51	510.1	38.10	38.10	392.2	93,376	0.42%	大買/大賣/鉅額交易
2021/04/22	1,393.5	40.40	1,197	40.71	38.90	196.5	89,332	0.22%	大買/大賣/鉅額交易
2021/04/21	286.2	38.53	287.4	38.49	38.50	-1.2	80,896	0.00%	大買/大賣/
2021/04/20	720.4	37.95	692.5	38.11	39.00	27.8	76,893	0.04%	大買/大賣/
2021/04/19	372.9	37.59	364.1	37.48	38.65	8.8	70,469	0.01%	大買/大賣/
2021/04/16	584.6	35.24	489.3	35.03	35.15	95.2	64,352	0.15%	大買/大賣/
2021/04/15	339.2	33.12	182	33.18	33.00	157.2	59,455	0.26%	大買/大賣/鉅額交易
2021/04/14	482	31.90	529.9	32.15	32.95	-47.8	55,086	-0.09%	大買/大賣/
2021/04/13	197	30.47	102.2	30.58	30.20	94.8	48,794	0.19%	大買/大賣/
2021/04/12	76	29.45	79.1	29.42	29.60	-3	48,382	-0.01%
2021/04/09	110.4	27.89	105	27.69	27.95	5.4	46,327	0.01%	大買/大賣/
2021/04/08	159.1	27.89	144.2	27.86	28.15	14.9	44,948	0.03%	大買/大賣/
2021/04/07	30	26.96	69	26.44	26.90	-39	42,611	-0.09%
2021/04/06	8.1	25.85	3	25.90	25.95	5.1	40,260	0.01%
2021/04/01	9.1	25.88	27	25.86	25.80	-17.9	40,097	-0.04%
2021/03/31	6	25.82	28.1	25.83	25.90	-22	39,947	-0.06%
2021/03/30	0	25.55	28.1	25.66	25.80	-28	39,585	-0.07%
2021/03/29	17	25.45	47.8	25.40	25.55	-30.8	39,402	-0.08%
2021/03/26	5	24.97	17	25.04	25.05	-12	40,826	-0.03%
2021/03/25	28	25.06	24	25.15	25.00	4	41,695	0.01%
2021/03/24	7.1	24.95	4	25.00	25.00	3.1	42,013	0.01%
2021/03/23	5.2	25.12	0	25.10	25.10	5.2	42,212	0.01%
2021/03/22	23	25.06	22.5	25.02	25.15	0.5	42,480	0.00%
2021/03/19	20.1	25.12	10	25.24	25.10	10.1	43,158	0.02%
2021/03/18	8.3	25.49	10	25.62	25.45	-1.7	44,172	0.00%
2021/03/17	7	25.54	9.2	25.63	25.65	-2.2	44,468	0.00%
2021/03/16	9.3	25.46	2	25.48	25.50	7.3	44,736	0.02%
2021/03/15	14.2	25.63	8	25.65	25.65	6.2	44,645	0.01%
2021/03/12	10.6	25.81	22	25.80	25.90	-11.4	44,668	-0.03%
2021/03/11	7.2	25.80	89	25.88	25.80	-81.8	44,666	-0.18%
2021/03/10	22	25.75	8	25.81	25.75	14	44,358	0.03%
2021/03/09	10.7	25.62	46.1	25.62	25.70	-35.4	43,890	-0.08%
2021/03/08	5.1	25.11	20	25.19	25.10	-14.9	42,839	-0.03%
2021/03/05	4.1	24.78	6	24.95	24.95	-1.9	42,590	0.00%
2021/03/04	42.1	25.07	28	25.18	25.00	14.1	43,371	0.03%
2021/03/03	29	24.89	79.1	24.94	25.05	-50.1	43,077	-0.12%
2021/03/02	25.2	24.74	199	24.78	24.65	-173.8	42,658	-0.41%	大賣/鉅額交易
2021/02/26	28.4	24.91	14	25.02	24.75	14.4	43,040	0.03%
2021/02/25	2	25.18	11	25.13	25.30	-9	42,516	-0.02%
2021/02/24	44.4	25.09	25	25.06	25.05	19.4	42,546	0.05%
2021/02/23	13	25.21	52	25.14	25.30	-39	42,107	-0.09%
2021/02/22	29	24.55	73	24.75	24.45	-44	41,215	-0.11%
2021/02/19	35	24.44	9.1	24.49	24.60	25.9	41,145	0.06%
2021/02/18	10	24.47	29.1	24.35	24.40	-19.1	41,183	-0.05%
2021/02/17	3.2	23.82	24	23.98	24.00	-20.8	41,006	-0.05%
2021/02/05	0	0.00	5	23.43	23.40	-5	40,664	-0.01%
2021/02/04	28	23.39	0	0.00	23.20	28	40,971	0.07%
2021/02/03	15	23.52	10	23.65	23.65	5	41,657	0.01%
2021/02/02	174	23.65	54.1	23.72	23.80	119.9	41,591	0.29%	大買/鉅額交易
2021/02/01	37	23.39	0.1	23.05	23.20	37	41,378	0.09%
2021/01/29	2.2	23.17	10.5	23.25	22.95	-8.3	41,230	-0.02%
2021/01/28	21.6	23.25	12	23.30	23.30	9.6	40,840	0.02%
2021/01/27	22.4	23.65	4	23.99	23.55	18.4	40,381	0.05%
2021/01/26	6.1	23.63	0	0.00	23.70	6.1	40,242	0.02%
2021/01/25	4.1	23.97	7	23.80	23.95	-2.9	40,005	-0.01%
2021/01/22	5	23.65	6	23.63	23.65	-1	39,966	0.00%
2021/01/21	4.1	23.68	3	23.78	23.60	1.1	39,764	0.00%
2021/01/20	29.1	23.66	8	23.66	23.45	21.1	39,561	0.05%
2021/01/19	23	24.30	12	24.33	24.30	11	38,843	0.03%
2021/01/18	28	24.33	36	24.38	24.25	-8	38,668	-0.02%
2021/01/15	50.1	25.02	1,091	24.96	24.90	-1,040.9	38,199	-2.72%	大賣/鉅額交易
2021/01/14	28.1	25.42	14	25.34	25.30	14.1	37,612	0.04%
2021/01/13	156	25.35	30.1	25.36	25.55	125.9	37,317	0.34%	大買/鉅額交易
2021/01/12	43	25.30	12.1	25.42	25.30	30.9	36,889	0.08%
2021/01/11	19.1	25.79	19.2	25.81	25.90	-0.1	36,320	0.00%
2021/01/08	407	25.75	36.2	25.85	26.00	370.8	35,953	1.03%	大買/鉅額交易
2021/01/07	164.5	25.45	18	25.51	25.70	146.5	35,217	0.42%	大買/鉅額交易
2021/01/06	475	26.16	116.3	26.09	25.50	358.7	34,533	1.04%	大買/大賣/鉅額交易
2021/01/05	116	26.07	91.6	25.86	26.00	24.4	32,980	0.07%	大買/
2021/01/04	19	25.03	17.1	25.04	24.95	2	30,159	0.01%
2020/12/31	24	24.70	32	24.81	24.75	-8	29,624	-0.03%
2020/12/30	18	24.89	33	24.98	25.00	-15	29,359	-0.05%
2020/12/29	9	24.58	72.6	24.56	24.65	-63.6	28,602	-0.22%
2020/12/28	4	24.15	6	24.23	24.30	-2	28,170	-0.01%
2020/12/25	12.3	24.16	14.2	24.21	24.20	-1.9	28,056	-0.01%
2020/12/24	53.4	24.31	3	24.33	24.35	50.4	27,781	0.18%
2020/12/23	19.4	24.23	25.1	24.29	24.40	-5.7	27,454	-0.02%
2020/12/22	126.3	24.97	147.1	25.04	24.50	-20.8	27,142	-0.08%	大買/大賣/
2020/12/21	11	24.80	61.7	24.72	24.95	-50.7	25,565	-0.20%
2020/12/18	32.1	24.20	12	24.38	24.45	20.1	24,615	0.08%
2020/12/17	34.1	24.17	68	24.33	24.40	-33.9	24,236	-0.14%
2020/12/16	11	24.45	25	24.61	24.40	-14	23,865	-0.06%
2020/12/15	59	24.63	58	24.79	24.35	1	23,610	0.00%
2020/12/14	64	24.56	124.4	24.39	24.65	-60.4	22,740	-0.27%	大賣/
2020/12/11	31	23.85	76	23.92	23.95	-45	21,317	-0.21%
2020/12/10	16	23.75	50	23.66	23.65	-34	20,885	-0.16%
2020/12/09	7	23.27	7	23.51	23.35	0	20,218	0.00%
2020/12/08	12.4	23.31	7	23.39	23.35	5.4	20,030	0.03%
2020/12/07	45	23.50	16	23.54	23.45	29	19,847	0.15%
2020/12/04	10.1	23.39	30	23.49	23.40	-19.9	19,651	-0.10%
2020/12/03	0.1	23.16	1.5	23.17	23.30	-1.4	19,406	-0.01%
2020/12/02	0	23.20	3	23.27	23.30	-3	20,404	-0.01%
2020/12/01	5.2	23.02	1	22.90	23.10	4.2	20,162	0.02%
2020/11/30	33.2	23.19	38	23.41	22.80	-4.9	19,995	-0.02%
2020/11/27	26.1	23.17	71	23.21	23.15	-44.9	18,928	-0.24%
2020/11/26	10	23.03	43	23.07	23.10	-33	18,492	-0.18%
2020/11/25	37.2	23.05	24	23.05	23.05	13.2	18,399	0.07%
2020/11/24	70	22.76	44	22.70	22.65	26	17,746	0.15%
2020/11/23	2	22.50	12	22.50	22.65	-10	17,443	-0.06%
2020/11/20	0	0.00	7	21.96	22.00	-7	17,026	-0.04%
2020/11/19	2	21.90	8	21.95	22.00	-6	16,859	-0.04%
2020/11/18	8	21.93	1	21.95	22.00	7	16,600	0.04%
2020/11/17	1.4	21.80	45	21.91	21.95	-43.6	16,340	-0.27%
2020/11/16	5.2	21.60	14	21.60	21.60	-8.8	16,113	-0.05%
2020/11/13	5.5	21.55	12	21.58	21.60	-6.5	15,839	-0.04%
2020/11/12	13.2	21.48	4	21.50	21.60	9.2	15,773	0.06%
2020/11/11	8	21.08	30.1	21.12	21.75	-22.1	15,491	-0.14%
2020/11/10	4	20.77	54	20.80	20.80	-50	14,594	-0.34%
2020/11/09	0	20.65	0	0.00	20.70	0	14,417	0.00%
2020/11/06	0	0.00	5	20.60	20.70	-5	14,319	-0.03%
2020/11/05	5.1	20.60	5	20.55	20.70	0.1	14,392	0.00%
2020/11/04	2.2	20.60	1.2	20.59	20.65	1	14,371	0.01%
2020/11/03	0	0.00	1	20.60	20.60	-1	14,480	-0.01%
2020/11/02	0	20.35	2	20.50	20.50	-2	14,542	-0.01%
2020/10/30	7.3	20.25	2	20.30	20.30	5.3	14,557	0.04%
2020/10/29	13	20.43	1	20.40	20.40	12	14,346	0.08%
2020/10/28	0	0.00	2	20.68	20.55	-2	14,304	-0.01%
2020/10/27	3	20.63	1.5	20.68	20.70	1.5	14,307	0.01%
2020/10/26	0	0.00	16.1	20.66	20.70	-16.1	14,314	-0.11%
2020/10/23	0	0.00	15	20.50	20.50	-15	14,272	-0.11%
2020/10/22	7	20.62	0	0.00	20.55	7	14,417	0.05%
2020/10/21	14.1	20.44	6	20.60	20.55	8.1	14,492	0.06%
2020/10/20	1	20.65	33	20.65	20.70	-32	14,576	-0.22%
2020/10/19	0	0.00	6	20.63	20.60	-6	14,631	-0.04%
2020/10/16	0	0.00	7	20.55	20.45	-7	14,737	-0.05%
2020/10/15	4	20.39	1	20.65	20.40	3	15,031	0.02%
2020/10/14	1	20.60	1	20.65	20.70	0	14,967	0.00%
2020/10/13	1	20.40	4	20.39	20.55	-3	14,908	-0.02%
2020/10/12	10	20.48	3	20.50	20.50	7	14,960	0.05%
2020/10/08	1	20.60	0	0.00	20.65	1	14,975	0.01%
2020/10/07	1	20.70	1	20.65	20.65	0	15,043	0.00%
2020/10/06	1	20.70	10	20.70	20.75	-9	15,080	-0.06%
2020/10/05	2	20.58	6	20.68	20.60	-4	15,039	-0.03%
2020/09/30	2	20.45	2	20.50	20.45	0	15,236	0.00%
2020/09/29	2	20.65	7	20.66	20.60	-5	15,211	-0.03%
2020/09/28	4.2	20.39	3	20.40	20.45	1.2	15,115	0.01%
2020/09/25	0	0.00	6	20.17	20.15	-6	15,243	-0.04%
2020/09/24	19	20.11	7	20.18	20.00	12	15,222	0.08%
2020/09/23	13	20.47	0	0.00	20.55	13	14,914	0.09%
2020/09/22	1	20.70	4	20.75	20.60	-3	14,860	-0.02%
2020/09/21	2	20.78	6	20.85	20.70	-4	14,815	-0.03%
2020/09/18	13	20.82	1.3	20.85	20.70	11.7	14,911	0.08%
2020/09/17	2	20.98	3	20.93	20.90	-1	14,746	-0.01%
2020/09/16	3	20.85	27	20.95	21.00	-24	14,739	-0.16%
2020/09/15	3	20.90	13	20.92	20.95	-10	14,724	-0.07%
2020/09/14	6	20.90	6	20.98	20.95	0	14,964	0.00%
2020/09/11	0	0.00	7.3	20.93	20.95	-7.3	15,043	-0.05%
2020/09/10	6	20.78	6	20.91	20.90	0	15,013	0.00%
2020/09/09	0	0.00	10	20.70	21.00	-10	15,017	-0.07%
2020/09/08	4	20.95	28	20.93	20.90	-24	15,019	-0.16%
2020/09/07	18	20.98	105	20.75	21.00	-87	14,899	-0.58%	大賣/
2020/09/04	0	0.00	5	20.04	20.00	-5	13,899	-0.04%
2020/09/03	34	20.10	2	20.13	20.15	32	14,032	0.23%
2020/09/02	1	20.00	2	20.05	20.10	-1	14,179	-0.01%
2020/09/01	5	19.98	1	20.05	20.00	4	14,396	0.03%
2020/08/31	0.2	20.00	0	0.00	19.90	0.2	14,508	0.00%
2020/08/28	1	19.95	0	0.00	20.00	1	14,600	0.01%
2020/08/27	4	20.00	0	20.00	20.05	4	14,984	0.03%
2020/08/26	4	19.90	1	20.00	20.10	3	15,259	0.02%
2020/08/25	1	20.00	4	20.05	20.00	-3	15,411	-0.02%
2020/08/24	1	20.00	0	0.00	20.00	1	15,844	0.01%
2020/08/21	10	20.03	1	20.05	20.00	9	16,099	0.06%
2020/08/20	16	19.90	1	20.15	19.80	15	16,117	0.09%
2020/08/19	0	0.00	5	20.40	20.25	-5	16,064	-0.03%
2020/08/18	4	20.40	5	20.42	20.50	-1	16,055	-0.01%
2020/08/17	12	20.26	11	20.25	20.40	1	16,161	0.01%
2020/08/14	1	20.20	3	20.23	20.20	-2	16,160	-0.01%
2020/08/13	0	0.00	2.2	20.15	20.20	-2.2	16,192	-0.01%
2020/08/12	2	20.13	3	20.13	20.20	-1	16,315	-0.01%
2020/08/11	1	20.20	3	20.23	20.20	-2	16,326	-0.01%
2020/08/10	0	0.00	9	20.09	20.10	-9	16,247	-0.06%
2020/08/07	6	19.85	13	19.97	19.95	-7	16,363	-0.04%
2020/08/06	3	20.03	6	20.06	20.10	-3	16,366	-0.02%
2020/08/05	7	19.95	4	20.00	20.00	3	16,394	0.02%
2020/08/04	2	19.75	58	19.70	19.85	-56	16,526	-0.34%
2020/08/03	15.3	19.70	0	0.00	19.60	15.3	16,629	0.09%
2020/07/31	28	19.85	0	19.90	19.80	28	16,624	0.17%
2020/07/30	9	19.86	1	19.95	19.90	8	16,671	0.05%
2020/07/29	4	19.91	5	19.95	19.90	-1	16,721	-0.01%
2020/07/28	26.2	19.81	3	19.88	19.90	23.2	16,998	0.14%
2020/07/27	8	20.00	36	20.02	20.00	-28	17,336	-0.16%
2020/07/24	76	20.28	7	20.28	20.15	69	17,451	0.40%
2020/07/23	34.1	20.65	3	20.65	20.70	31.1	17,324	0.18%
2020/07/22	13	20.61	12	20.66	20.70	1	17,399	0.01%
2020/07/21	23.1	20.67	7	20.74	20.60	16.1	17,273	0.09%
2020/07/20	4	20.79	6	20.77	20.80	-2	17,064	-0.01%
2020/07/17	7	20.84	5	20.95	20.90	2	17,222	0.01%
2020/07/16	5	20.96	6	20.96	20.90	-1	17,505	-0.01%
2020/07/15	1	20.90	17	20.85	20.90	-16	17,527	-0.09%
2020/07/14	12	20.63	0	0.00	20.60	12	17,597	0.07%
2020/07/13	3	20.70	3	20.73	20.70	0	17,830	0.00%
2020/07/10	6	20.68	1	20.85	20.70	5	18,001	0.03%
2020/07/09	0	0.00	2	20.90	20.85	-2	18,053	-0.01%
2020/07/08	12.1	20.77	7	20.79	20.85	5.1	17,838	0.03%
2020/07/07	29	20.93	6	20.97	20.75	23	17,815	0.13%
2020/07/06	24	20.89	19	20.91	21.00	5	17,801	0.03%
2020/07/03	0	20.70	16	20.69	20.75	-16	17,842	-0.09%
2020/07/02	13	20.63	2	20.60	20.55	11	17,945	0.06%
2020/07/01	10	20.61	4	20.70	20.60	6	18,191	0.03%
2020/06/30	4	20.63	0	0.00	20.70	4	18,402	0.02%
2020/06/29	15	20.57	1	20.60	20.55	14	18,530	0.08%
2020/06/24	5.1	20.80	9	20.88	20.85	-3.9	18,641	-0.02%
2020/06/23	8	20.53	16	20.58	20.75	-8	18,762	-0.04%
2020/06/22	10	20.50	13	20.50	20.55	-3	18,823	-0.02%
2020/06/19	5	20.60	9	20.77	20.50	-4	19,009	-0.02%
2020/06/18	34	20.60	3	20.60	20.55	31	18,922	0.16%
2020/06/17	5	20.72	5	20.84	20.95	0	18,994	0.00%
2020/06/16	1	20.80	10	20.84	20.80	-9	19,673	-0.05%
2020/06/15	15	20.43	11	20.49	20.35	4	20,298	0.02%
2020/06/12	13	20.54	3	20.52	20.65	10	20,543	0.05%
2020/06/11	17	20.99	14	20.96	20.90	3	21,033	0.01%
2020/06/10	3	21.15	2	21.25	21.20	1	21,215	0.00%
2020/06/09	11	21.24	4	21.28	21.30	7	22,105	0.03%
2020/06/08	11	21.08	8	21.15	21.20	3	22,332	0.01%
2020/06/05	17	20.95	3	20.95	21.00	14	22,282	0.06%
2020/06/04	14	20.91	16	20.81	20.95	-2	22,261	-0.01%
2020/06/03	8	20.76	7	20.79	20.90	1	22,329	0.00%
2020/06/02	12	20.25	14	20.24	20.40	-2	22,070	-0.01%
2020/06/01	3	20.02	20	20.02	20.10	-17	21,824	-0.08%
2020/05/29	6	19.86	3	19.87	19.80	3	21,671	0.01%
2020/05/28	8	19.90	2	19.88	19.95	6	21,275	0.03%
2020/05/27	18	19.88	0	0.00	19.90	18	21,237	0.08%
2020/05/26	4	19.86	16	19.89	19.90	-12	21,309	-0.06%
2020/05/25	3.2	19.56	2	19.68	19.65	1.2	21,322	0.01%
2020/05/22	34	19.63	1	19.65	19.60	33	21,395	0.15%
2020/05/21	6	19.86	9	19.89	19.90	-3	21,351	-0.01%
2020/05/20	4.2	19.80	17	19.89	19.90	-12.8	21,238	-0.06%
2020/05/19	4	19.75	10	19.86	19.80	-6	21,158	-0.03%
2020/05/18	5	19.61	0	0.00	19.65	5	21,021	0.02%
2020/05/15	2	19.63	3	19.65	19.55	-1	20,988	0.00%
2020/05/14	31	19.61	1	19.80	19.55	30	20,929	0.14%
2020/05/13	12	19.60	2	19.63	19.85	10	20,773	0.05%
2020/05/12	22	19.64	0	0.00	19.60	22	20,666	0.11%
2020/05/11	6	19.89	10	19.90	19.85	-4	20,479	-0.02%
2020/05/08	5	19.71	0	0.00	19.65	5	20,276	0.02%
2020/05/07	4	19.59	2	19.65	19.55	2	20,222	0.01%
2020/05/06	21	19.62	1	19.65	19.55	20	20,121	0.10%
2020/05/05	4	19.70	25	19.78	19.80	-21	20,058	-0.10%
2020/05/04	34	19.48	0	0.00	19.55	34	19,987	0.17%
2020/04/30	6	19.98	10	19.98	20.00	-4	19,779	-0.02%
2020/04/29	27.3	19.74	26	19.82	19.85	1.3	19,476	0.01%
2020/04/28	10	19.54	1	19.55	19.55	9	19,392	0.05%
2020/04/27	4	19.51	12	19.48	19.50	-8	19,817	-0.04%
2020/04/24	18	19.14	9	19.18	19.15	9	19,611	0.05%
2020/04/23	7	19.05	63	19.11	19.15	-56	19,559	-0.29%
2020/04/22	71	19.08	0	0.00	19.15	71	19,431	0.37%
2020/04/21	55	19.15	3	19.25	19.10	52	19,302	0.27%
2020/04/20	20	19.63	0	0.00	19.60	20	19,026	0.11%
2020/04/17	21	19.87	7	19.94	19.75	14	18,952	0.07%
2020/04/16	17	19.74	1	19.75	19.75	16	18,742	0.09%
2020/04/15	9	19.92	2	20.00	20.00	7	18,458	0.04%
2020/04/14	2	19.60	2.3	19.71	19.75	-0.3	18,220	0.00%
2020/04/13	16	19.58	10	19.55	19.55	6	18,059	0.03%
2020/04/10	1	19.60	5.5	19.65	19.70	-4.5	18,024	-0.02%
2020/04/09	24	19.55	17	19.56	19.50	7	18,018	0.04%
2020/04/08	4	19.50	4	19.51	19.55	0	17,889	0.00%
2020/04/07	12	19.26	74	19.40	19.30	-62	17,812	-0.35%
2020/04/06	65	18.96	6	19.22	19.25	59	17,823	0.33%
2020/04/01	18	18.82	0	0.00	18.80	18	17,534	0.10%
2020/03/31	14	18.99	0	0.00	18.95	14	17,223	0.08%
2020/03/30	11	18.98	0	0.00	19.00	11	16,956	0.06%
2020/03/27	11	19.41	1	19.40	19.40	10	16,707	0.06%
2020/03/26	5.1	19.42	3	19.45	19.55	2.1	16,530	0.01%
2020/03/25	4	19.36	0	0.00	19.40	4	16,647	0.02%
2020/03/24	6	19.33	1	19.65	19.05	5	16,370	0.03%
2020/03/23	8	18.95	0	0.00	18.90	8	16,187	0.05%
2020/03/20	17	19.02	60	19.13	19.80	-43	16,059	-0.27%
2020/03/19	21.1	18.76	18	18.64	18.60	3.1	15,358	0.02%
2020/03/18	11.1	19.35	10.1	19.51	19.30	1	14,776	0.01%
2020/03/17	18	19.56	27	19.55	19.50	-9	14,449	-0.06%
2020/03/16	18	20.06	4	20.21	20.00	14	13,826	0.10%
2020/03/13	53	20.03	17	20.00	20.20	36	13,439	0.27%
2020/03/12	60	21.72	2	21.40	21.40	58	12,375	0.47%
2020/03/11	11	22.22	0	0.00	22.35	11	11,961	0.09%
2020/03/10	13	22.27	4	22.35	22.35	9	11,725	0.08%
2020/03/09	104	22.53	6	22.48	22.40	98	11,569	0.85%	大買/
2020/03/06	67	22.92	10	22.85	22.90	57	11,174	0.51%
2020/03/05	3	23.17	16	23.29	23.30	-13	11,009	-0.12%
2020/03/04	0	23.10	2	23.20	23.20	-2	11,010	-0.02%
2020/03/03	25	22.94	0	0.00	23.00	25	10,953	0.23%
2020/03/02	15	22.81	24	22.79	22.90	-9	10,887	-0.08%
2020/02/27	8	22.86	0	0.00	23.00	8	11,221	0.07%
2020/02/26	23	22.89	0	0.00	22.85	23	11,114	0.21%
2020/02/25	23	22.96	9	22.98	22.95	14	10,903	0.13%
2020/02/24	33	23.03	0	0.00	23.00	33	10,874	0.30%
2020/02/21	28.4	23.24	12	23.25	23.20	16.4	10,749	0.15%
2020/02/20	15	23.33	0	0.00	23.30	15	10,707	0.14%
2020/02/19	0	0.00	1	23.50	23.50	-1	10,671	-0.01%
2020/02/18	0	0.00	1	23.30	23.45	-1	10,670	-0.01%
2020/02/17	4	23.31	0	0.00	23.35	4	10,690	0.04%
2020/02/14	1	23.40	0	0.00	23.45	1	10,802	0.01%
2020/02/13	1	23.35	0	0.00	23.40	1	10,797	0.01%
2020/02/11	2	23.45	0	0.00	23.45	2	10,841	0.02%
2020/02/10	3	23.27	0	0.00	23.45	3	10,871	0.03%
2020/02/07	1	23.25	0	0.00	23.30	1	10,836	0.01%
2020/02/06	3	23.42	2	23.43	23.35	1	10,952	0.01%
2020/02/04	9	23.09	1	23.30	23.20	8	10,965	0.07%
2020/02/03	10	23.02	1.1	23.10	23.00	9	10,969	0.08%
2020/01/31	11	23.21	8	23.23	23.10	3	10,846	0.03%
2020/01/30	49.5	23.33	6.2	23.20	23.00	43.3	10,692	0.40%
2020/01/20	0	0.00	1	24.10	24.05	-1	10,165	-0.01%
2020/01/15	0	24.00	4	24.01	24.05	-4	10,355	-0.04%
2020/01/14	0	0.00	2	24.03	24.05	-2	10,383	-0.02%
2020/01/13	3	23.87	14	23.88	24.00	-11	10,408	-0.11%
2020/01/10	2	23.75	0	0.00	23.85	2	10,386	0.02%
2020/01/09	0	0.00	10	23.80	23.75	-10	10,491	-0.10%
2020/01/08	13.3	23.59	3	23.67	23.55	10.3	10,529	0.10%
2020/01/07	0.1	23.70	1	23.80	23.70	-0.9	10,506	-0.01%
2020/01/06	14.1	23.84	11	23.83	23.80	3.1	10,546	0.03%
2020/01/03	0	0.00	5	24.07	24.10	-5	10,569	-0.05%
2020/01/02	0	0.00	6	24.00	24.00	-6	10,504	-0.06%
2019/12/31	2	24.03	9	24.05	23.90	-7	10,506	-0.07%
2019/12/30	0	0.00	2	24.05	24.00	-2	10,464	-0.02%
2019/12/27	0	0.00	6	23.88	23.95	-6	10,431	-0.06%
2019/12/25	0	0.00	6	23.87	23.80	-6	10,690	-0.06%
2019/12/24	10	23.85	2	23.80	23.85	8	10,812	0.07%
2019/12/23	3	23.80	6.4	23.80	23.90	-3.4	10,870	-0.03%
2019/12/19	3	23.70	10	23.80	23.70	-7	10,685	-0.07%
2019/12/18	12	23.70	2	23.75	23.90	10	10,752	0.09%
2019/12/17	1	23.50	8	23.73	23.80	-7	10,822	-0.06%
2019/12/16	4	23.60	3	23.68	23.50	1	10,728	0.01%
2019/12/13	1	23.65	14	23.68	23.70	-13	10,773	-0.12%
2019/12/12	3	23.52	7	23.60	23.45	-4	10,737	-0.04%
2019/12/11	0	0.00	1.5	23.45	23.50	-1.5	10,665	-0.01%
2019/12/10	3	23.35	2	23.45	23.45	1	10,710	0.01%
2019/12/09	0	0.00	1	23.35	23.40	-1	10,814	-0.01%
2019/12/06	8	23.36	1	23.30	23.40	7	10,905	0.06%
2019/12/05	3.2	23.42	10	23.45	23.45	-6.8	10,886	-0.06%
2019/12/04	1	23.45	0	0.00	23.60	1	10,920	0.01%
2019/12/03	2	23.40	6	23.50	23.55	-4	11,008	-0.04%
2019/12/02	2.2	23.42	0	0.00	23.40	2.2	11,148	0.02%
2019/11/29	1	23.45	1	23.45	23.40	0	11,182	0.00%
2019/11/28	1	23.55	1	23.65	23.70	0	11,172	0.00%
2019/11/27	2.1	23.55	13	23.65	23.65	-10.9	11,239	-0.10%
2019/11/26	3	23.50	28	23.60	23.55	-25	11,346	-0.22%
2019/11/25	1	23.40	5	23.45	23.45	-4	10,939	-0.04%
2019/11/21	2	23.20	0	0.00	23.40	2	11,514	0.02%
2019/11/20	1	23.30	0	0.00	23.50	1	11,524	0.01%
2019/11/19	0	0.00	11	23.31	23.50	-11	11,642	-0.09%
2019/11/15	8.7	23.27	2	23.50	23.20	6.7	11,831	0.06%
2019/11/14	17	23.21	10	23.30	23.20	7	11,932	0.06%
2019/11/13	44	23.46	0	0.00	23.35	44	12,086	0.36%
2019/11/12	0	0.00	16	23.79	23.80	-16	12,080	-0.13%
2019/11/11	1	23.80	2	23.80	23.80	-1	12,181	-0.01%
2019/11/08	4	23.78	6	23.80	23.80	-2	12,219	-0.02%
2019/11/07	1	23.65	3	23.72	23.75	-2	12,289	-0.02%
2019/11/06	5	23.65	3	23.62	23.65	2	12,316	0.02%
2019/11/05	0	0.00	33	23.71	23.80	-33	12,484	-0.26%
2019/11/04	23	23.50	0	0.00	23.60	23	12,458	0.18%
2019/11/01	13	23.40	8	23.55	23.55	5	12,566	0.04%
2019/10/31	0.1	23.45	31	23.51	23.45	-30.9	12,741	-0.24%
2019/10/30	1.8	23.41	6	23.46	23.50	-4.2	12,806	-0.03%
2019/10/29	1	23.30	4	23.40	23.40	-3	12,823	-0.02%
2019/10/28	5	23.32	1	23.40	23.35	4	12,809	0.03%
2019/10/25	0	0.00	8	23.45	23.45	-8	12,833	-0.06%
2019/10/24	0	0.00	7	23.45	23.50	-7	12,894	-0.05%
2019/10/23	0	0.00	9	23.37	23.40	-9	13,192	-0.07%
2019/10/22	2	23.30	32	23.38	23.40	-30	13,318	-0.23%
2019/10/21	1	23.25	9	23.27	23.30	-8	13,338	-0.06%
2019/10/18	1	23.25	11	23.24	23.25	-10	13,356	-0.07%
2019/10/17	1	23.15	11	23.27	23.25	-10	13,417	-0.07%
2019/10/16	6	23.07	14	23.19	23.20	-8	13,284	-0.06%
2019/10/15	1	23.05	7	23.16	23.20	-6	13,239	-0.05%
2019/10/14	5	23.01	2	23.10	23.15	3	13,301	0.02%
2019/10/09	12	22.94	0	0.00	22.90	12	13,266	0.09%
2019/10/08	1	23.00	3	23.10	23.05	-2	13,235	-0.02%
2019/10/07	0	0.00	2	22.95	22.95	-2	13,179	-0.02%
2019/10/04	13.1	22.86	0	0.00	22.85	13.1	13,171	0.10%
2019/10/03	24.6	22.88	0	0.00	22.85	24.6	13,123	0.19%
2019/10/02	4	23.00	0	0.00	22.95	4	12,990	0.03%
2019/10/01	10.1	22.96	0	0.00	23.05	10.1	12,942	0.08%
2019/09/27	32	23.01	2	23.08	23.00	30	12,707	0.24%
2019/09/26	2	23.10	0	0.00	23.10	2	12,630	0.02%
2019/09/25	17	23.06	44	23.10	23.10	-27	12,697	-0.21%
2019/09/24	5	23.05	5	23.19	23.20	0	12,609	0.00%
2019/09/23	54	23.23	0	0.00	23.15	54	12,599	0.43%
2019/09/20	0	0.00	18	23.44	23.45	-18	12,765	-0.14%
2019/09/19	9	23.10	1	23.10	23.20	8	12,561	0.06%
2019/09/18	2	23.20	1	23.20	23.20	1	12,587	0.01%
2019/09/17	5	23.28	2	23.33	23.20	3	12,564	0.02%
2019/09/16	8	23.50	3	23.55	23.55	5	12,689	0.04%
2019/09/12	10	23.54	2	23.65	23.50	8	12,835	0.06%
2019/09/11	8	23.45	17	23.49	23.50	-9	12,980	-0.07%
2019/09/10	0	0.00	28	23.31	23.35	-28	12,971	-0.22%
2019/09/09	1	23.25	13	23.24	23.20	-12	12,914	-0.09%
2019/09/06	5	23.07	6	23.12	23.15	-1	12,996	-0.01%
2019/09/05	4	23.08	0	0.00	23.15	4	13,021	0.03%
2019/09/04	21	22.99	1	23.05	23.00	20	12,955	0.15%
2019/09/03	50	23.01	51	23.10	23.00	-1	12,843	-0.01%
2019/09/02	2	23.08	18	23.17	23.20	-16	12,828	-0.12%
2019/08/30	1	23.00	12	23.05	23.15	-11	12,884	-0.09%
2019/08/29	7.4	22.91	4	22.95	22.95	3.4	12,872	0.03%
2019/08/28	12	22.85	20	22.92	23.10	-8	12,854	-0.06%
2019/08/27	10.1	22.87	0	0.00	22.85	10.1	12,773	0.08%
2019/08/26	59.1	22.97	1	23.00	22.95	58.1	12,402	0.47%
2019/08/23	25	23.01	0	0.00	23.15	25	12,373	0.20%
2019/08/22	14.9	23.02	0	0.00	23.15	14.9	12,445	0.12%
2019/08/21	12	23.05	0	0.00	23.05	12	13,992	0.09%
2019/08/20	17	23.05	44	23.10	23.05	-27	13,989	-0.19%
2019/08/19	36	23.06	0	0.00	23.05	36	13,908	0.26%
2019/08/16	63.2	23.08	10	23.25	23.10	53.2	13,853	0.38%
2019/08/15	15	23.08	40	23.05	23.05	-25	13,779	-0.18%
2019/08/14	42	23.23	10	23.33	23.20	32	13,920	0.23%
2019/08/13	11.5	23.28	1	23.35	23.25	10.5	13,911	0.08%
2019/08/12	9.2	23.34	0	0.00	23.30	9.2	14,019	0.07%
2019/08/08	11	23.43	0	0.00	23.40	11	14,175	0.08%
2019/08/07	12	23.38	10	23.40	23.30	2	14,400	0.01%
2019/08/06	16	23.33	4	23.55	23.50	12	14,661	0.08%
2019/08/05	14	23.47	0	0.00	23.50	14	14,687	0.10%
2019/08/02	25	23.56	0	0.00	23.65	25	14,594	0.17%
2019/08/01	26	23.84	0	0.00	23.80	26	14,550	0.18%
2019/07/31	20	24.04	0	0.00	24.00	20	14,448	0.14%
2019/07/30	1	24.05	15	24.15	24.10	-14	14,440	-0.10%
2019/07/29	5	24.10	5	24.25	24.15	0	14,547	0.00%
2019/07/26	9	24.09	0	0.00	24.20	9	14,535	0.06%
2019/07/25	31	24.14	2	24.20	24.10	29	14,505	0.20%
2019/07/24	6	24.95	2	25.00	25.00	4	14,326	0.03%
2019/07/23	0	0.00	2	25.00	24.90	-2	14,132	-0.01%
2019/07/22	2	24.95	3	25.00	24.90	-1	14,026	-0.01%
2019/07/19	0	0.00	7	24.90	24.90	-7	13,965	-0.05%
2019/07/18	2.3	24.74	0	0.00	24.70	2.3	13,861	0.02%
2019/07/17	2	24.75	5	24.85	24.85	-3	13,857	-0.02%
2019/07/16	5	24.65	0	0.00	24.85	5	13,779	0.04%
2019/07/15	2	24.73	0	0.00	24.70	2	13,655	0.01%
2019/07/12	10	24.65	15	24.85	24.80	-5	13,652	-0.04%
2019/07/11	5	24.85	10	24.90	24.80	-5	13,683	-0.04%
2019/07/10	0	0.00	25	24.85	24.85	-25	13,770	-0.18%
2019/07/09	0	0.00	1	24.70	24.65	-1	13,778	-0.01%
2019/07/05	20	24.56	0	0.00	24.70	20	13,767	0.15%
2019/07/04	15	24.62	0	0.00	24.65	15	13,901	0.11%
2019/07/03	1	24.60	3	24.72	24.70	-2	13,966	-0.01%
2019/07/02	11	24.71	0	24.60	24.60	11	13,975	0.08%
2019/07/01	2	24.80	1	24.90	24.85	1	13,884	0.01%
2019/06/27	0	0.00	4	25.00	24.90	-4	14,032	-0.03%
2019/06/26	0	24.80	1	24.95	24.90	-1	13,918	-0.01%
2019/06/24	0	24.85	1	24.85	25.00	-1	13,859	-0.01%
2019/06/21	0	0.00	2	25.00	25.00	-2	13,775	-0.01%
2019/06/20	3.2	24.78	3	24.87	24.80	0.2	13,502	0.00%
2019/06/19	0	0.00	12	24.86	24.95	-12	13,299	-0.09%
2019/06/18	0	0.00	1	24.60	24.60	-1	13,071	-0.01%
2019/06/14	0.2	24.45	5	24.51	24.50	-4.8	12,936	-0.04%
2019/06/13	5	24.45	0	0.00	24.45	5	12,841	0.04%
2019/06/12	2	24.45	0	0.00	24.55	2	12,971	0.02%
2019/06/11	3	24.37	0	0.00	24.40	3	13,005	0.02%
2019/06/10	0	0.00	2	24.45	24.50	-2	13,039	-0.02%
2019/06/06	1	24.15	3	24.32	24.35	-2	13,073	-0.02%
2019/06/05	1.4	24.21	1	24.30	24.20	0.4	13,065	0.00%
2019/06/04	1	24.10	1	24.15	24.20	0	13,046	0.00%
2019/06/03	6	24.07	2	24.10	24.15	4	13,164	0.03%
2019/05/31	2	24.08	0	0.00	24.30	2	13,341	0.01%
2019/05/29	2	24.15	0	0.00	24.10	2	13,529	0.01%
2019/05/28	0.2	24.40	6	24.38	24.30	-5.8	13,551	-0.04%
2019/05/27	3	24.20	0	0.00	24.30	3	12,083	0.02%
2019/05/24	8.2	24.31	0	0.00	24.40	8.2	12,096	0.07%
2019/05/23	2	24.35	0	0.00	24.45	2	12,125	0.02%
2019/05/22	7.6	24.25	0	0.00	24.45	7.6	12,132	0.06%
2019/05/21	1	24.60	12	24.38	24.65	-11	12,129	-0.09%
2019/05/20	10	24.15	0	0.00	24.20	10	11,940	0.08%
2019/05/17	6	24.08	6	24.10	24.00	0	11,873	0.00%
2019/05/16	6	23.98	40	24.10	24.00	-34	11,768	-0.29%
2019/05/15	70	24.16	0	0.00	24.00	70	11,656	0.60%
2019/05/14	11	24.17	6	24.24	24.10	5	11,518	0.04%
2019/05/13	16	24.49	1	24.60	24.45	15	11,229	0.13%
2019/05/10	14	24.64	12	24.62	24.55	2	11,347	0.02%
2019/05/09	16	24.80	1	24.75	24.70	15	11,508	0.13%
2019/05/07	0	0.00	13	25.03	25.10	-13	11,414	-0.11%
2019/05/06	17.2	24.89	0	0.00	25.00	17.2	11,607	0.15%
2019/05/03	12	25.03	0	0.00	25.10	12	11,565	0.10%
2019/05/02	10	24.95	1	24.90	24.90	9	11,588	0.08%
2019/04/30	16.1	24.95	10	25.05	24.95	6.1	11,626	0.05%
2019/04/29	5	25.00	7	25.07	25.10	-2	11,591	-0.02%
2019/04/26	0	0.00	10	25.00	25.10	-10	11,687	-0.09%
2019/04/25	4	25.04	0	0.00	25.00	4	11,761	0.03%
2019/04/24	6	25.05	0	0.00	25.10	6	11,798	0.05%
2019/04/22	6	25.05	0	0.00	25.10	6	12,158	0.05%
2019/04/19	3	25.13	4	25.15	25.20	-1	12,358	-0.01%
2019/04/18	1	25.05	3	25.10	25.10	-2	12,581	-0.02%
2019/04/17	1	25.15	1	25.25	25.25	0	12,962	0.00%
2019/04/16	0	25.10	3.5	25.19	25.20	-3.5	13,024	-0.03%
2019/04/15	0	25.05	1	25.15	25.05	-1	13,145	-0.01%
2019/04/12	2.1	25.05	5	25.20	25.20	-2.9	13,221	-0.02%
2019/04/11	3	25.05	0	0.00	25.05	3	13,233	0.02%
2019/04/10	0	25.10	6	25.16	25.25	-6	13,263	-0.05%
2019/04/09	3	25.02	0	0.00	25.10	3	13,266	0.02%
2019/04/08	2	25.05	0	0.00	25.10	2	13,319	0.02%
2019/04/03	1	25.00	4.1	25.00	25.00	-3.1	13,244	-0.02%
2019/04/02	17	24.94	0	0.00	24.90	17	13,375	0.13%
2019/04/01	16	25.07	3	25.10	25.00	13	13,234	0.10%
2019/03/29	2	25.03	10	25.10	25.30	-8	13,053	-0.06%
2019/03/28	1	25.00	0	0.00	25.00	1	13,059	0.01%
2019/03/27	5	25.05	3	25.05	25.05	2	13,055	0.02%
2019/03/26	1	25.00	0	0.00	25.00	1	13,204	0.01%
2019/03/22	0	25.00	6	25.05	25.00	-6	13,279	-0.05%
2019/03/21	0	0.00	7	25.05	25.00	-7	13,325	-0.05%
2019/03/20	0	24.95	0	0.00	25.05	0	13,529	0.00%
2019/03/19	0	0.00	22	25.00	24.85	-22	13,675	-0.16%
2019/03/18	3	24.95	1	25.00	25.05	2	13,701	0.01%
2019/03/15	0	0.00	6	25.00	25.05	-6	13,706	-0.04%
2019/03/14	5.1	24.77	0	0.00	24.75	5.1	13,559	0.04%
2019/03/13	8	24.83	0	0.00	25.00	8	13,605	0.06%
2019/03/12	0	25.00	11	25.00	25.10	-11	13,619	-0.08%
2019/03/11	3	24.73	3	24.83	24.70	0	13,845	0.00%
2019/03/08	14.1	24.83	3	24.75	24.75	11.1	13,833	0.08%
2019/03/07	20	24.92	12	25.07	24.95	8	14,144	0.06%
2019/03/06	47	25.09	1	25.15	25.15	46	14,054	0.33%
2019/03/05	3	25.27	1	25.25	25.40	2	14,086	0.01%
2019/03/04	1	25.30	5	25.50	25.35	-4	14,212	-0.03%
2019/02/26	2	25.20	8	25.36	25.50	-6	14,093	-0.04%
2019/02/25	0.3	25.20	3	25.33	25.30	-2.7	13,895	-0.02%
2019/02/22	0	0.00	1	25.15	25.25	-1	13,888	-0.01%
2019/02/21	0	25.10	1	25.15	25.25	-1	13,834	-0.01%
2019/02/20	6	25.03	9	25.14	25.20	-3	13,861	-0.02%
2019/02/19	4	25.01	0	0.00	25.00	4	13,870	0.03%
2019/02/18	6	25.12	0	0.00	25.15	6	13,953	0.04%
2019/02/15	5	25.20	0	0.00	25.20	5	14,131	0.04%
2019/02/14	1	25.30	0	0.00	25.20	1	14,201	0.01%
2019/02/12	0	0.00	1.2	25.26	25.45	-1.2	14,021	-0.01%
2019/02/11	5	25.45	2	25.50	25.25	3	13,978	0.02%
2019/01/30	0	0.00	13	25.45	25.45	-13	13,914	-0.09%
2019/01/29	0	0.00	5	25.33	25.35	-5	13,765	-0.04%
2019/01/28	0	0.00	25	25.33	25.35	-25	13,811	-0.18%
2019/01/25	0	0.00	2	25.30	25.35	-2	13,917	-0.01%
2019/01/23	2	25.00	0	0.00	25.05	2	13,915	0.01%
2019/01/22	0	0.00	2	25.00	25.05	-2	14,070	-0.01%
2019/01/21	3.2	24.99	2	25.08	25.05	1.2	14,024	0.01%
2019/01/18	3	24.98	0	0.00	25.00	3	14,007	0.02%
2019/01/17	1	24.80	5	25.00	25.00	-4	14,079	-0.03%
2019/01/16	0	0.00	1	25.00	24.95	-1	14,393	-0.01%
2019/01/15	0	0.00	3	24.93	25.00	-3	14,467	-0.02%
2019/01/14	0	24.75	0	0.00	24.90	0	14,258	0.00%
2019/01/11	0.1	24.75	1	24.90	24.90	-0.9	14,314	-0.01%
2019/01/09	0	0.00	21.2	24.91	24.95	-21.2	14,168	-0.15%
2019/01/07	0	0.00	20	24.38	24.45	-20	14,206	-0.14%
2019/01/04	0	0.00	15	24.18	24.20	-15	14,380	-0.10%
2019/01/03	5	24.01	2	24.15	24.15	3	15,220	0.02%
2019/01/02	9	23.93	0	0.00	24.00	9	15,526	0.06%
2018/12/28	0	0.00	24	24.10	24.25	-24	15,614	-0.15%
2018/12/27	5	23.85	5	23.95	23.95	0	15,728	0.00%
2018/12/26	5	23.80	5	23.90	23.80	0	15,745	0.00%
2018/12/25	29	23.78	0	0.00	23.80	29	15,970	0.18%
2018/12/24	5	24.00	0	0.00	24.15	5	16,006	0.03%
2018/12/22	0	24.05	0	0.00	24.05	0	16,217	0.00%
2018/12/21	0	24.20	5	24.30	24.20	-5	16,676	-0.03%
2018/12/20	0.1	24.15	4	24.30	24.30	-4	16,677	-0.02%
2018/12/19	0	0.00	3.1	24.23	24.30	-3.1	16,861	-0.02%
2018/12/18	0	0.00	7	24.15	24.05	-7	16,938	-0.04%
2018/12/17	0	0.00	1	24.10	24.05	-1	17,173	-0.01%
2018/12/14	10	24.00	5	24.15	24.15	5	17,267	0.03%
2018/12/13	0	0.00	9	24.37	24.30	-9	17,334	-0.05%
2018/12/12	0	0.00	3.2	24.22	24.35	-3.2	17,364	-0.02%
2018/12/11	0	0.00	1	23.95	23.95	-1	17,231	-0.01%
2018/12/10	1	23.85	0	0.00	23.80	1	17,241	0.01%
2018/12/07	2	23.93	0	0.00	23.90	2	17,418	0.01%
2018/12/06	17	23.99	2	24.10	23.95	15	17,525	0.09%
2018/12/05	0	0.00	3	24.25	24.25	-3	17,589	-0.02%
2018/12/04	0	0.00	12	24.25	24.45	-12	17,615	-0.07%
2018/12/03	1	24.10	6	24.21	24.25	-5	17,446	-0.03%
2018/11/30	2	23.95	11	24.14	24.00	-9	17,538	-0.05%
2018/11/29	0	0.00	6	23.97	23.85	-6	17,283	-0.03%
2018/11/28	20	23.62	5	23.73	23.85	15	17,175	0.09%
2018/11/27	26	23.67	0	0.00	23.65	26	17,067	0.15%
2018/11/26	12	23.84	3	24.27	23.95	9	16,983	0.05%
2018/11/23	4	23.94	0	0.00	23.85	4	16,869	0.02%
2018/11/22	3	24.00	0	0.00	24.05	3	16,945	0.02%
2018/11/21	2.5	24.06	0	0.00	24.05	2.5	17,109	0.01%
2018/11/19	0	0.00	1	24.55	24.50	-1	17,164	-0.01%
2018/11/16	0	0.00	4	24.33	24.45	-4	17,297	-0.02%
2018/11/15	2	23.95	0	0.00	24.10	2	17,675	0.01%
2018/11/14	4	24.00	0	0.00	24.10	4	17,803	0.02%
2018/11/13	1	24.05	0	0.00	24.25	1	17,761	0.01%
2018/11/12	0	0.00	1	24.35	24.25	-1	17,710	-0.01%
2018/11/08	0	0.00	3	24.65	24.70	-3	18,425	-0.02%
2018/11/07	1	24.35	0	0.00	24.50	1	18,640	0.01%
2018/11/06	3	24.20	0	0.00	24.35	3	18,561	0.02%
2018/11/05	1	23.90	0	0.00	24.35	1	18,497	0.01%
2018/11/02	1	23.85	1	24.15	24.15	0	18,420	0.00%
2018/11/01	1	23.95	1	24.20	24.05	0	18,370	0.00%
2018/10/31	1	23.95	1	24.40	24.40	0	18,356	0.00%
2018/10/30	0	0.00	6	24.07	24.15	-6	18,183	-0.03%
2018/10/29	0	0.00	4	23.75	23.75	-4	18,013	-0.02%
2018/10/26	7	23.56	5	23.84	23.65	2	18,157	0.01%
2018/10/25	3	23.50	4	23.55	23.75	-1	18,193	-0.01%
2018/10/24	13	23.69	5	23.82	23.70	8	18,250	0.04%
2018/10/19	0	0.00	1	24.40	24.30	-1	19,115	-0.01%
2018/10/17	4	24.35	0	0.00	24.15	4	20,042	0.02%
2018/10/16	1	24.40	5	24.27	24.45	-4	20,047	-0.02%
2018/10/15	11	24.13	59	24.14	24.05	-48	19,874	-0.24%
2018/10/12	10	24.24	8	24.25	24.50	2	19,699	0.01%
2018/10/11	17.1	24.30	9	24.39	24.20	8.1	19,466	0.04%
2018/10/09	53	25.40	5	25.48	25.35	48	18,594	0.26%
2018/10/08	0	25.10	13	25.29	25.25	-13	18,261	-0.07%
2018/10/05	6.1	25.00	15	25.15	25.10	-8.9	18,143	-0.05%
2018/10/04	0	0.00	1	25.30	25.40	-1	17,992	-0.01%
2018/10/03	0	0.00	3	25.37	25.45	-3	17,849	-0.02%
2018/10/02	1	25.15	0	0.00	25.20	1	17,636	0.01%
2018/10/01	0	0.00	2	25.53	25.50	-2	17,469	-0.01%
2018/09/28	1	25.45	53	25.50	25.50	-52	17,346	-0.30%
2018/09/27	10.1	25.50	4	25.41	25.45	6.1	16,943	0.04%
2018/09/26	6	25.43	23	25.47	25.45	-17	16,810	-0.10%
2018/09/25	1	25.35	12	25.36	25.35	-11	16,673	-0.07%
2018/09/21	4	25.13	2	25.15	25.25	2	16,545	0.01%
2018/09/20	5.3	25.00	0	0.00	25.00	5.3	16,361	0.03%
2018/09/19	12	24.99	1	24.95	25.10	11	16,357	0.07%
2018/09/18	1	25.00	6	24.93	25.00	-5	16,396	-0.03%
2018/09/17	0	0.00	10	24.45	24.50	-10	16,171	-0.06%
2018/09/14	0	0.00	1	24.50	24.45	-1	16,245	-0.01%
2018/09/13	6	24.32	2	24.45	24.45	4	16,259	0.02%
2018/09/12	3	24.32	0	0.00	24.30	3	16,122	0.02%
2018/09/11	1	24.35	0	0.00	24.55	1	16,089	0.01%
2018/09/10	3	24.58	0	0.00	24.60	3	16,129	0.02%
2018/09/07	2.1	24.65	1	24.80	24.70	1.1	16,402	0.01%
2018/09/06	10	24.60	13	24.91	24.80	-3	16,464	-0.02%
2018/09/05	3	24.72	0	0.00	24.65	3	16,381	0.02%
2018/09/04	0	24.90	1	24.85	24.95	-1	16,351	-0.01%
2018/09/03	0	24.85	1	24.80	24.85	-1	16,381	-0.01%
2018/08/31	3	25.12	0	0.00	25.15	3	16,311	0.02%
2018/08/30	0	0.00	1	25.40	25.25	-1	16,306	-0.01%
2018/08/29	1	25.40	9	25.39	25.45	-8	16,325	-0.05%
2018/08/28	1	25.25	9	25.47	25.50	-8	16,458	-0.05%
2018/08/27	3	25.27	4	25.16	25.30	-1	16,795	-0.01%
2018/08/24	42	25.38	1	25.40	25.25	41	17,001	0.24%
2018/08/23	1	25.30	4	25.45	25.50	-3	17,559	-0.02%
2018/08/22	5	25.25	4	25.25	25.30	1	17,578	0.01%
2018/08/21	0	0.00	12	25.00	25.00	-12	17,100	-0.07%
2018/08/20	0	0.00	4	24.95	24.95	-4	16,914	-0.02%
2018/08/17	4	24.81	1	24.90	24.65	3	16,776	0.02%
2018/08/16	28	24.90	14	24.95	24.90	14	16,711	0.08%
2018/08/15	2	24.95	4	24.95	24.75	-2	16,584	-0.01%
2018/08/14	0	0.00	60	24.94	24.95	-60	16,044	-0.37%
2018/08/13	7	24.41	1.1	24.49	24.35	5.9	15,698	0.04%
2018/08/10	3	24.52	0	0.00	24.55	3	15,559	0.02%
2018/08/09	0.1	24.75	4.7	24.87	24.85	-4.6	15,519	-0.03%
2018/08/08	0	0.00	1	24.90	24.95	-1	15,462	-0.01%
2018/08/07	10	24.75	9	24.89	24.90	1	15,356	0.01%
2018/08/06	0	0.00	2	24.78	24.90	-2	15,283	-0.01%
2018/08/03	3	24.72	2	24.75	24.75	1	15,211	0.01%
2018/08/02	5	24.78	4	24.78	24.65	1	15,227	0.01%
2018/08/01	0	0.00	2	24.95	24.95	-2	15,059	-0.01%
2018/07/31	0	0.00	13.2	24.87	25.00	-13.2	14,917	-0.09%
2018/07/30	1	24.70	12	24.80	24.80	-11	14,675	-0.07%
2018/07/27	12	24.75	6	24.66	24.65	6	14,454	0.04%
2018/07/26	13	24.52	35	24.53	24.65	-22	14,269	-0.15%
2018/07/25	3.1	24.83	12.1	24.83	24.80	-9	13,646	-0.07%
2018/07/24	7	24.74	20	24.69	24.75	-13	13,215	-0.10%
2018/07/23	1	24.20	7	24.21	24.25	-6	12,709	-0.05%
2018/07/20	1	24.20	3	24.25	24.25	-2	12,691	-0.02%
2018/07/19	2	24.20	7	24.17	24.20	-5	12,702	-0.04%
2018/07/18	2	23.98	8	24.07	24.10	-6	12,705	-0.05%
2018/07/17	0	23.95	23	23.95	24.00	-23	12,655	-0.18%
2018/07/16	0	0.00	3	23.90	23.90	-3	12,680	-0.02%
2018/07/13	1	23.85	1	23.85	23.90	0	12,783	0.00%
2018/07/11	0	0.00	2	23.68	23.70	-2	12,832	-0.02%
2018/07/09	1	23.50	2	23.60	23.60	-1	12,876	-0.01%
2018/07/06	1	23.35	0	0.00	23.50	1	12,956	0.01%
2018/07/05	0	0.00	5	23.45	23.45	-5	13,002	-0.04%
2018/07/04	0	0.00	4	23.45	23.50	-4	13,204	-0.03%
2018/07/03	2	23.25	4	23.30	23.25	-2	13,391	-0.01%
2018/07/02	3	23.30	0	0.00	23.25	3	13,425	0.02%
2018/06/29	3.1	23.26	8	23.45	23.70	-4.9	13,367	-0.04%
2018/06/28	2	23.23	0	0.00	23.25	2	13,245	0.02%
2018/06/27	14	23.27	0	0.00	23.25	14	13,223	0.11%
2018/06/26	3	23.42	1	23.40	23.40	2	13,269	0.02%
2018/06/25	13	23.46	0	0.00	23.40	13	13,264	0.10%
2018/06/22	1.2	23.61	0	0.00	23.70	1.2	13,210	0.01%
2018/06/21	3	23.60	0	0.00	23.65	3	13,257	0.02%
2018/06/20	1	23.50	2	23.90	23.80	-1	13,457	-0.01%
2018/06/19	11	23.41	0	0.00	23.40	11	13,396	0.08%
2018/06/15	5	23.68	1	23.70	23.65	4	13,211	0.03%
2018/06/14	13	23.74	5	23.79	23.70	8	12,912	0.06%
2018/06/13	0.4	24.05	6	24.10	24.05	-5.6	12,729	-0.04%
2018/06/12	4.1	23.99	4	24.08	24.15	0.1	13,129	0.00%
2018/06/11	3	24.12	1	24.15	24.10	2	13,066	0.02%
2018/06/08	5	24.15	2	24.33	24.40	3	13,066	0.02%
2018/06/07	10	24.27	13	24.35	24.40	-3	13,272	-0.02%
2018/06/06	1	24.25	4	24.24	24.25	-3	13,178	-0.02%
2018/06/05	0	24.20	123	24.25	24.30	-123	13,165	-0.93%	大賣/鉅額交易
2018/06/04	0	0.00	59	23.95	24.20	-59	13,052	-0.45%
2018/06/01	10	23.55	18	23.73	23.75	-8	12,778	-0.06%
2018/05/31	15	23.43	2	23.35	23.60	13	12,562	0.10%
2018/05/30	5	23.21	4	23.25	23.20	1	12,337	0.01%
2018/05/29	5	23.39	0	0.00	23.40	5	12,372	0.04%
2018/05/28	2	23.35	0	0.00	23.40	2	12,633	0.02%
2018/05/25	1	23.30	7	23.30	23.35	-6	12,812	-0.05%
2018/05/24	0	0.00	0.3	23.30	23.25	-0.3	12,910	0.00%
2018/05/23	13.3	23.33	0	0.00	23.20	13.3	13,186	0.10%
2018/05/22	11	23.35	3	23.40	23.30	8	13,363	0.06%
2018/05/21	8	23.43	3	23.50	23.40	5	13,704	0.04%
2018/05/18	4	23.40	0	0.00	23.40	4	13,892	0.03%
2018/05/17	1	23.50	0	0.00	23.35	1	14,238	0.01%
2018/05/16	1	23.40	2	23.48	23.50	-1	14,391	-0.01%
2018/05/15	2	23.40	9	23.45	23.35	-7	14,759	-0.05%
2018/05/14	0	0.00	6	23.58	23.50	-6	15,330	-0.04%
2018/05/11	0	0.00	4	23.55	23.55	-4	15,526	-0.03%
2018/05/10	3.1	23.37	0	0.00	23.45	3.1	15,555	0.02%
2018/05/09	1.4	23.33	2	23.40	23.45	-0.6	15,548	0.00%
2018/05/08	0	0.00	5	23.39	23.40	-5	15,676	-0.03%
2018/05/07	6	23.24	2	23.30	23.25	4	15,800	0.03%
2018/05/04	0	0.00	1	23.30	23.25	-1	15,907	-0.01%
2018/05/03	6	23.28	0	0.00	23.25	6	15,970	0.04%
2018/05/02	11	23.72	24	23.84	23.65	-13	16,037	-0.08%
2018/04/30	91	23.35	20	23.45	23.50	71	15,952	0.45%
2018/04/27	1	23.25	1	23.35	23.40	0	15,873	0.00%
2018/04/26	1.3	23.28	1	23.25	23.35	0.3	15,951	0.00%
2018/04/25	4	23.31	0	0.00	23.40	4	15,937	0.03%
2018/04/24	6	23.34	0	0.00	23.30	6	16,006	0.04%
2018/04/23	7	23.41	2	23.50	23.60	5	16,067	0.03%
2018/04/20	1	23.55	8	23.73	23.65	-7	16,060	-0.04%
2018/04/19	0	0.00	3	23.70	23.70	-3	16,118	-0.02%
2018/04/18	1	23.35	0	0.00	23.40	1	16,275	0.01%
2018/04/17	3	23.32	3	23.37	23.30	0	16,402	0.00%
2018/04/16	1	23.45	0	0.00	23.45	1	16,610	0.01%
2018/04/13	1	23.45	0	0.00	23.45	1	16,896	0.01%
2018/04/12	3	23.47	0	0.00	23.60	3	17,352	0.02%
2018/04/11	2	23.65	1	23.70	23.60	1	17,553	0.01%
2018/04/10	4	23.60	3	23.62	23.75	1	17,768	0.01%
2018/04/09	5	23.56	25	23.62	23.80	-20	17,899	-0.11%
2018/04/03	0.3	23.50	2	23.40	23.35	-1.7	17,720	-0.01%
2018/04/02	4	23.53	3	23.50	23.50	1	17,670	0.01%
2018/03/31	7	23.49	0	0.00	23.45	7	17,721	0.04%
2018/03/30	5	23.44	0	0.00	23.50	5	17,898	0.03%
2018/03/29	31.2	23.21	1	23.25	23.20	30.2	17,851	0.17%
2018/03/28	13	23.45	0	0.00	23.40	13	17,584	0.07%
2018/03/27	14	23.55	0	0.00	23.55	14	17,637	0.08%
2018/03/26	12.1	23.39	3	23.33	23.45	9.1	17,596	0.05%
2018/03/23	18	23.50	5	23.53	23.50	13	17,539	0.07%
2018/03/21	12	23.79	0	0.00	23.75	12	17,370	0.07%
2018/03/20	2	23.80	7	23.81	23.75	-5	17,601	-0.03%
2018/03/19	5	23.74	1	23.85	23.90	4	17,683	0.02%
2018/03/16	28	23.72	6	23.74	23.70	22	17,796	0.12%
2018/03/15	12	23.77	1	23.80	23.75	11	17,447	0.06%
2018/03/14	7	23.84	4	23.81	23.85	3	17,442	0.02%
2018/03/13	10	23.70	3	23.72	23.85	7	17,434	0.04%
2018/03/12	2	23.65	4	23.71	23.70	-2	17,215	-0.01%
2018/03/09	19	23.53	0	0.00	23.60	19	17,252	0.11%
2018/03/08	29	23.49	2.7	23.53	23.50	26.3	17,209	0.15%
2018/03/07	35.1	23.54	0	0.00	23.50	35.1	17,120	0.20%
2018/03/06	9	23.67	0	0.00	23.70	9	16,947	0.05%
2018/03/05	19	23.58	4	23.63	23.60	15	17,210	0.09%
2018/03/02	4	24.00	1	24.00	23.95	3	16,891	0.02%
2018/03/01	0.3	24.40	3	24.30	24.40	-2.7	16,605	-0.02%
2018/02/27	2	24.13	0	0.00	24.10	2	16,290	0.01%
2018/02/26	5	24.27	1	24.45	24.20	4	16,060	0.02%
2018/02/23	1	24.30	12	24.40	24.50	-11	15,938	-0.07%
2018/02/22	4	24.28	0.2	24.50	24.30	3.8	15,768	0.02%
2018/02/21	8	24.29	4	24.18	24.50	4	15,556	0.03%
2018/02/12	32	23.70	0	0.00	23.65	32	15,225	0.21%
2018/02/09	12.4	23.57	1	23.75	23.75	11.4	15,056	0.08%
2018/02/08	3	23.82	1	23.75	23.75	2	14,842	0.01%
2018/02/07	20	23.83	1	24.00	23.60	19	14,770	0.13%
2018/02/06	39	23.74	1	23.75	23.60	38	14,412	0.26%
2018/02/05	27.1	24.64	0	0.00	24.50	27.1	13,818	0.20%
2018/02/02	0	24.80	0	0.00	24.80	0	13,589	0.00%
2018/02/01	0.5	24.85	0	0.00	24.85	0.5	13,554	0.00%
2018/01/31	2	24.88	0	0.00	24.90	2	13,507	0.01%
2018/01/29	0	0.00	2	25.10	25.15	-2	13,171	-0.02%
2018/01/26	6.3	24.93	1	24.95	25.10	5.3	13,022	0.04%
2018/01/25	1.1	24.99	0	0.00	25.10	1.1	12,946	0.01%
2018/01/24	3	24.80	1.1	24.90	25.00	1.9	12,803	0.01%
2018/01/23	1.2	24.90	0	24.90	25.00	1.2	12,763	0.01%
2018/01/22	6.5	25.06	1	25.10	25.05	5.5	12,770	0.04%
2018/01/19	7	25.01	1	25.10	25.10	6	12,628	0.05%
2018/01/18	2	25.05	9	25.22	25.15	-7	12,544	-0.06%
2018/01/17	6.4	25.08	6	25.21	25.15	0.4	12,405	0.00%
2018/01/16	10.6	25.07	6	25.15	25.20	4.6	12,241	0.04%
2018/01/15	6.7	25.00	3	25.25	25.10	3.7	12,149	0.03%
2018/01/12	22	25.30	8	25.38	25.35	14	12,011	0.12%
2018/01/11	9	25.20	0	0.00	25.30	9	11,740	0.08%
2018/01/10	3	25.05	14	25.34	25.30	-11	11,594	-0.09%
2018/01/09	4.8	25.16	6	25.23	25.25	-1.2	11,310	-0.01%
2018/01/08	2	25.20	2	25.13	25.25	0	11,124	0.00%
2018/01/05	0.7	24.85	2	24.95	24.95	-1.3	10,659	-0.01%
2018/01/04	2.2	24.89	15	24.95	24.80	-12.8	10,430	-0.12%
2018/01/03	0	0.00	13	24.78	24.90	-13	10,285	-0.13%
2018/01/02	1	24.65	0	0.00	24.70	1	9,954	0.01%