中鋼 (2002)-國泰-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
24.75
漲跌
▼0.10
漲幅
-0.40%
成交量
12,411張
產業
上市鋼鐵類股
3545人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

中鋼 (2002)籌碼相關－國泰-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

國泰-桃園券商分點個股進出
國泰-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
2024/04/24	25.3	24.76	9.1	24.78	24.75	16.2	22,584	0.07%
2024/04/23	44.4	24.83	28	24.92	24.85	16.4	22,958	0.07%
2024/04/22	28.1	24.64	16.5	24.76	24.70	11.7	23,079	0.05%
2024/04/19	58.5	24.44	31.6	24.45	24.45	26.9	22,843	0.12%
2024/04/18	23.8	24.73	49.7	24.85	24.80	-25.9	22,443	-0.12%
2024/04/17	26.5	24.41	24	24.46	24.45	2.6	22,124	0.01%
2024/04/16	34.8	24.24	45.8	24.26	24.25	-11	21,924	-0.05%
2024/04/15	31	24.66	49.8	24.89	24.55	-18.8	21,955	-0.09%
2024/04/12	31.3	24.87	49.1	24.87	24.85	-17.8	21,603	-0.08%
2024/04/11	42.6	25.33	43.1	25.35	25.30	-0.5	21,411	0.00%
2024/04/10	63.8	25.89	88.2	25.72	25.60	-24.4	21,174	-0.12%
2024/04/09	113	25.84	228.8	25.84	26.05	-115.9	20,756	-0.56%	大買/大賣/鉅額交易
2024/04/08	114.3	24.86	59.4	24.90	25.00	54.9	19,149	0.29%	大買/
2024/04/03	73.1	24.64	41.3	24.65	24.65	31.8	18,646	0.17%
2024/04/02	18	24.23	11.5	24.23	24.30	6.5	18,076	0.04%
2024/04/01	33.3	23.95	15	23.99	24.00	18.3	18,022	0.10%
2024/03/29	8.4	23.90	36	23.91	23.90	-27.6	18,075	-0.15%
2024/03/28	18.4	23.85	2.3	23.86	23.80	16.1	18,183	0.09%
2024/03/27	12.1	23.94	5.1	23.93	23.90	7	18,448	0.04%
2024/03/26	16.5	23.90	8.9	23.92	24.00	7.6	18,659	0.04%
2024/03/25	28.9	23.81	5.5	23.85	23.85	23.4	19,003	0.12%
2024/03/22	19.3	23.83	9.8	23.92	23.95	9.4	19,488	0.05%
2024/03/21	18.1	23.69	20.2	23.82	23.85	-2.1	20,422	-0.01%
2024/03/20	59.2	23.55	20.2	23.57	23.50	39	21,978	0.18%
2024/03/19	15.6	23.65	8.5	23.64	23.65	7.2	22,295	0.03%
2024/03/18	81.6	23.67	19.7	23.67	23.70	61.9	22,698	0.27%
2024/03/15	37.1	23.91	9.2	23.94	23.85	27.9	22,887	0.12%
2024/03/14	33.4	23.99	11.3	23.99	24.05	22.1	23,135	0.10%
2024/03/13	94	23.87	37.3	23.87	23.95	56.7	23,130	0.25%
2024/03/12	26.9	24.12	22.5	24.14	24.15	4.4	22,921	0.02%
2024/03/11	25.6	24.02	26.3	24.05	24.05	-0.7	23,083	0.00%
2024/03/08	42.9	23.91	24.4	23.96	24.10	18.4	23,355	0.08%
2024/03/07	77.7	23.93	16.6	23.96	23.95	61.2	23,599	0.26%
2024/03/06	66.3	24.07	9.1	24.10	24.05	57.2	24,137	0.24%
2024/03/05	62.5	24.10	19.8	24.16	24.05	42.7	25,743	0.17%
2024/03/04	76.1	24.15	26.6	24.16	24.20	49.5	26,527	0.19%
2024/03/01	67.3	24.38	19	24.38	24.45	48.3	27,266	0.18%
2024/02/29	66.1	24.59	1.2	24.56	24.60	64.9	27,983	0.23%
2024/02/27	79.8	24.66	13.2	24.71	24.65	66.6	28,695	0.23%
2024/02/26	40	24.93	14.3	24.93	24.90	25.7	29,191	0.09%
2024/02/23	20.6	25.05	5	25.05	25.00	15.6	29,768	0.05%
2024/02/22	37.4	25.18	5.2	25.23	25.15	32.1	30,494	0.11%
2024/02/21	9	25.20	14.2	25.17	25.25	-5.2	30,630	-0.02%
2024/02/20	26	25.29	15.1	25.27	25.30	10.9	30,797	0.04%
2024/02/19	16.5	25.22	22	25.19	25.40	-5.5	31,056	-0.02%
2024/02/16	38.1	24.89	6.4	24.95	24.90	31.8	31,421	0.10%
2024/02/15	38.2	24.68	23.1	24.65	24.60	15.1	31,562	0.05%
2024/02/05	49.6	24.94	3	24.90	24.85	46.6	31,422	0.15%
2024/02/02	9.7	25.13	4	25.14	25.15	5.7	31,452	0.02%
2024/02/01	8.2	25.19	1	25.25	25.25	7.2	31,600	0.02%
2024/01/31	13.7	24.93	1.2	25.13	25.15	12.5	31,838	0.04%
2024/01/30	31.6	25.18	2.1	25.12	25.05	29.5	31,894	0.09%
2024/01/29	2.3	25.41	16.3	25.44	25.45	-14	32,286	-0.04%
2024/01/26	21	25.05	10	25.19	25.25	11	32,375	0.03%
2024/01/25	48.1	25.03	14.5	25.03	25.10	33.6	32,373	0.10%
2024/01/24	14.6	25.06	56	24.99	25.15	-41.5	32,398	-0.13%
2024/01/23	22.2	24.76	8.1	24.78	24.80	14.1	32,402	0.04%
2024/01/22	16.3	24.76	43	24.80	24.75	-26.7	32,302	-0.08%
2024/01/19	118.4	24.64	5	24.70	24.65	113.4	32,342	0.35%	大買/鉅額交易
2024/01/18	35.5	24.86	9	24.93	24.80	26.5	32,343	0.08%
2024/01/17	65.6	24.99	6.6	25.10	24.80	59	32,692	0.18%
2024/01/16	72.9	25.36	79.1	25.45	25.20	-6.2	32,521	-0.02%
2024/01/15	11.5	25.90	12	25.94	25.80	-0.5	32,397	0.00%
2024/01/12	7	25.80	7.3	25.84	25.80	-0.3	32,977	0.00%
2024/01/11	33.8	25.78	3	25.85	25.80	30.8	33,234	0.09%
2024/01/10	17.5	25.85	7	25.84	25.85	10.5	34,221	0.03%
2024/01/09	161.6	26.11	8	26.13	26.00	153.6	34,423	0.45%	大買/鉅額交易
2024/01/08	44.2	26.53	0.2	26.73	26.50	44	34,277	0.13%
2024/01/05	6.1	26.65	21	26.70	26.70	-14.9	34,359	-0.04%
2024/01/04	23.2	26.61	9	26.60	26.70	14.2	34,474	0.04%
2024/01/03	48.2	26.58	7.1	26.53	26.70	41.1	34,778	0.12%
2024/01/02	5	26.89	9	26.89	27.00	-4	34,674	-0.01%
2023/12/29	29.4	26.89	11.9	26.94	27.00	17.5	34,911	0.05%
2023/12/28	23.2	26.87	63.4	26.92	27.00	-40.2	35,276	-0.11%
2023/12/27	12.6	26.84	13.1	26.89	26.90	-0.5	35,434	0.00%
2023/12/26	1.9	26.82	108.6	26.82	26.90	-106.6	35,611	-0.30%	大賣/鉅額交易
2023/12/25	31.4	26.79	32.2	26.82	26.85	-0.8	36,045	0.00%
2023/12/22	15.3	26.58	74.2	26.66	26.75	-58.9	36,644	-0.16%
2023/12/21	39.5	26.53	11.3	26.57	26.60	28.1	36,500	0.08%
2023/12/20	42	26.58	95.1	26.57	26.55	-53.1	36,266	-0.15%
2023/12/19	144	26.43	57.8	26.39	26.65	86.1	35,930	0.24%	大買/
2023/12/18	311.6	26.67	211.7	26.82	26.65	99.9	35,758	0.28%	大買/大賣/
2023/12/15	84.4	26.19	356.5	26.06	26.45	-272.1	34,745	-0.78%	大賣/鉅額交易
2023/12/14	33.6	25.33	46	25.44	25.40	-12.4	33,085	-0.04%
2023/12/13	229.1	25.12	48	25.18	25.15	181.1	32,610	0.56%	大買/鉅額交易
2023/12/12	77.1	25.42	25.6	25.46	25.45	51.5	32,687	0.16%
2023/12/11	221.9	25.69	23.6	25.72	25.70	198.4	32,312	0.61%	大買/鉅額交易
2023/12/08	10	25.95	26	26.01	26.10	-16	31,727	-0.05%
2023/12/07	4	26.10	3.6	26.10	26.05	0.5	31,646	0.00%
2023/12/06	13	26.12	43	26.16	26.25	-29.9	31,648	-0.09%
2023/12/05	11.1	25.95	93.2	25.99	26.10	-82.1	31,527	-0.26%
2023/12/04	26.3	25.79	29.3	25.94	26.05	-3	31,330	-0.01%
2023/12/01	46.7	25.86	7.3	25.98	26.00	39.4	30,872	0.13%
2023/11/30	65.1	25.91	20.2	26.17	26.20	44.8	30,075	0.15%
2023/11/29	147.1	25.91	131.5	25.97	26.20	15.6	28,343	0.05%	大買/大賣/
2023/11/28	56.4	26.08	92.8	26.06	26.10	-36.4	27,448	-0.13%
2023/11/27	105.2	25.66	216.5	25.97	26.15	-111.3	26,911	-0.41%	大買/大賣/鉅額交易
2023/11/24	70.4	25.39	85.5	25.76	25.90	-15.1	26,050	-0.06%
2023/11/22	119.8	25.39	48.6	25.61	25.80	71.3	24,680	0.29%	大買/
2023/11/21	24.3	25.52	71.7	25.56	25.70	-47.4	24,330	-0.19%
2023/11/20	23.1	25.30	38.3	25.24	25.30	-15.2	23,784	-0.06%
2023/11/17	6.2	25.18	15.1	25.14	25.20	-8.9	23,897	-0.04%
2023/11/16	6	25.16	37.4	25.19	25.20	-31.4	23,902	-0.13%
2023/11/15	30.2	24.78	150.6	24.75	24.95	-120.4	23,694	-0.51%	大賣/鉅額交易
2023/11/14	104.1	24.35	10	24.31	24.55	94.1	23,488	0.40%	大買/
2023/11/13	44	24.61	1.7	24.54	24.50	42.3	23,736	0.18%
2023/11/10	13	24.51	83.2	24.57	24.65	-70.2	23,935	-0.29%
2023/11/09	10.5	24.42	4.1	24.50	24.55	6.4	23,952	0.03%
2023/11/08	116.8	24.51	2.2	24.51	24.60	114.6	24,099	0.48%	大買/鉅額交易
2023/11/07	96.7	24.61	111.2	24.59	24.80	-14.5	24,043	-0.06%	大賣/
2023/11/06	86.1	25.20	29.3	25.22	25.00	56.7	24,007	0.24%
2023/11/03	10.2	24.57	6.2	24.56	24.55	4	23,732	0.02%
2023/11/02	15	24.30	6.4	24.28	24.25	8.6	23,784	0.04%
2023/11/01	6	24.18	5.5	24.26	24.05	0.5	23,862	0.00%
2023/10/31	4.1	24.08	6	24.07	24.15	-1.9	23,946	-0.01%
2023/10/30	4.3	24.13	6	24.16	24.10	-1.8	24,425	-0.01%
2023/10/27	17.2	24.10	1	24.20	24.00	16.2	24,546	0.07%
2023/10/26	94	24.12	31	24.15	24.05	63	24,855	0.25%
2023/10/25	47.6	23.99	75.2	24.13	24.40	-27.6	24,877	-0.11%
2023/10/24	37.3	23.61	17.8	23.58	23.60	19.5	24,831	0.08%
2023/10/23	47.4	23.84	31.4	23.82	23.80	16	24,893	0.06%
2023/10/20	80.9	24.01	30	24.00	23.90	50.9	24,917	0.20%
2023/10/19	29.2	24.39	8	24.48	24.50	21.2	24,651	0.09%
2023/10/18	46.2	24.31	26.1	24.68	24.85	20.1	24,631	0.08%
2023/10/17	86.4	24.46	59	24.66	24.75	27.4	23,878	0.11%
2023/10/16	62.5	24.48	57.1	24.61	24.75	5.5	23,809	0.02%
2023/10/13	19.7	24.84	60.6	24.85	24.85	-40.9	23,802	-0.17%
2023/10/12	23.5	24.70	12	24.84	24.85	11.5	23,787	0.05%
2023/10/11	100.4	24.48	18.1	24.49	24.60	82.3	23,649	0.35%
2023/10/06	27.3	24.51	8	24.59	24.65	19.3	23,291	0.08%
2023/10/05	44	24.52	35.5	24.52	24.55	8.5	23,213	0.04%
2023/10/04	104.7	24.29	8.1	24.26	24.25	96.7	22,864	0.42%	大買/
2023/10/03	139.5	24.89	56.5	24.94	24.85	83	22,390	0.37%	大買/
2023/10/02	76.7	25.07	39	25.17	25.25	37.6	22,231	0.17%
2023/09/28	98.1	25.07	37.2	25.13	25.25	60.9	22,362	0.27%
2023/09/27	186.4	25.40	19.8	25.41	25.45	166.6	21,904	0.76%	大買/鉅額交易
2023/09/26	36	26.03	3.1	26.10	26.05	32.9	21,314	0.15%
2023/09/25	15.2	26.18	6.4	26.21	26.20	8.8	21,227	0.04%
2023/09/22	16.1	26.18	4	26.20	26.20	12.1	21,466	0.06%
2023/09/21	90.7	26.15	10.5	26.13	26.15	80.2	21,461	0.37%
2023/09/20	6	26.50	5.5	26.57	26.50	0.5	21,129	0.00%
2023/09/19	61	26.54	10	26.60	26.50	51	21,163	0.24%
2023/09/18	24.1	26.76	11.4	26.72	26.75	12.7	21,342	0.06%
2023/09/15	66.4	26.52	4.4	26.73	26.60	62	21,363	0.29%
2023/09/14	37.2	26.57	12.7	26.52	26.60	24.5	20,796	0.12%
2023/09/13	8	26.33	0	0.00	26.35	8	20,744	0.04%
2023/09/12	15	26.30	2	26.30	26.30	13	20,930	0.06%
2023/09/11	25.8	26.28	6	26.29	26.25	19.8	20,867	0.10%
2023/09/08	24.4	26.38	4	26.31	26.35	20.3	20,807	0.10%
2023/09/07	18.3	26.55	9	26.53	26.50	9.3	20,793	0.04%
2023/09/06	19.6	26.88	10	26.92	26.80	9.6	20,656	0.05%
2023/09/05	17.1	27.02	16.5	27.03	27.10	0.6	20,611	0.00%
2023/09/04	21.7	26.97	8.3	27.00	27.05	13.4	20,597	0.07%
2023/09/01	11.3	26.71	5.9	26.74	26.70	5.4	20,572	0.03%
2023/08/31	19.5	26.56	23	26.63	26.50	-3.5	20,563	-0.02%
2023/08/30	16.3	26.51	50	26.53	26.55	-33.7	20,161	-0.17%
2023/08/29	74.8	26.23	16.3	26.30	26.40	58.5	20,104	0.29%
2023/08/28	7.6	26.45	7	26.42	26.50	0.6	19,863	0.00%
2023/08/25	34	26.32	3	26.35	26.30	30.9	20,604	0.15%
2023/08/24	29.9	26.54	5	26.65	26.50	24.9	20,759	0.12%
2023/08/23	30.4	26.60	3.1	26.60	26.60	27.4	20,872	0.13%
2023/08/22	42.7	26.79	1.1	26.95	26.70	41.7	20,883	0.20%
2023/08/21	19.4	27.22	11	27.20	27.10	8.4	20,951	0.04%
2023/08/18	15	27.06	11.5	27.03	27.20	3.5	21,018	0.02%
2023/08/17	49.5	26.45	2.4	26.54	26.60	47.1	20,864	0.23%
2023/08/16	71.1	26.92	3	26.95	26.85	68.1	20,669	0.33%
2023/08/15	63.6	27.24	5.2	27.31	27.10	58.4	20,450	0.29%
2023/08/14	49.3	27.28	27.3	27.26	27.20	22	20,375	0.11%
2023/08/11	54.7	27.74	13.1	27.84	27.65	41.6	20,288	0.20%
2023/08/10	46.2	27.87	3.2	27.86	27.90	43	20,157	0.21%
2023/08/09	39.7	28.00	1.1	28.15	28.15	38.6	19,964	0.19%
2023/08/08	7.9	28.27	6.1	28.25	28.25	1.8	19,821	0.01%
2023/08/07	25.2	28.31	12	28.29	28.50	13.1	19,652	0.07%
2023/08/04	3.3	28.09	52.6	28.18	28.30	-49.4	19,542	-0.25%
2023/08/02	77.4	27.99	3	28.03	28.00	74.4	19,568	0.38%
2023/08/01	47.3	28.06	5	28.12	28.15	42.3	19,103	0.22%
2023/07/31	91	27.98	22.3	28.05	27.95	68.7	19,064	0.36%
2023/07/28	62.7	28.23	2.6	28.30	28.20	60.1	18,801	0.32%
2023/07/27	96.1	28.41	19	28.46	28.45	77.1	18,612	0.41%
2023/07/26	40.4	28.48	46	28.46	28.55	-5.6	18,339	-0.03%
2023/07/25	62.3	29.38	29.2	29.42	29.35	33.1	18,191	0.18%
2023/07/24	7.3	29.25	10	29.32	29.40	-2.8	18,423	-0.02%
2023/07/21	38.1	29.25	13	29.27	29.25	25.1	18,479	0.14%
2023/07/20	4.7	29.33	17	29.44	29.45	-12.4	18,429	-0.07%
2023/07/19	17.2	29.14	0	0.00	29.30	17.2	18,152	0.09%
2023/07/18	5.5	29.18	7.5	29.20	29.20	-2	18,075	-0.01%
2023/07/17	11.2	29.16	11.2	29.22	29.30	0	17,943	0.00%
2023/07/14	17.7	29.13	11.6	29.22	29.15	6	18,019	0.03%
2023/07/13	11.2	29.09	13.8	29.08	29.05	-2.6	17,990	-0.01%
2023/07/12	5.3	28.86	4	28.80	28.85	1.3	18,231	0.01%
2023/07/11	18.2	28.89	1	28.95	28.85	17.2	18,450	0.09%
2023/07/10	29.8	28.80	1	28.80	28.70	28.8	18,897	0.15%
2023/07/07	37.6	28.68	11.5	28.68	28.65	26.1	19,088	0.14%
2023/07/06	78.3	29.06	5	29.05	28.95	73.3	19,032	0.39%
2023/07/05	42.1	29.51	3	29.60	29.50	39.1	18,642	0.21%
2023/07/04	5.1	29.57	3.1	29.60	29.55	2	18,571	0.01%
2023/07/03	12.3	29.60	3.4	29.72	29.80	8.9	18,535	0.05%
2023/06/30	10.6	29.48	6	29.41	29.40	4.6	18,572	0.02%
2023/06/29	8.3	29.62	6	29.68	29.65	2.3	18,275	0.01%
2023/06/28	5.1	29.70	3	29.73	29.70	2.1	18,157	0.01%
2023/06/27	2.1	29.66	8	29.73	29.75	-5.9	18,219	-0.03%
2023/06/26	7.5	29.64	1	29.45	29.60	6.5	18,273	0.04%
2023/06/21	26.2	29.66	14	29.69	29.65	12.2	18,157	0.07%
2023/06/20	9.1	29.75	8.5	29.81	29.75	0.6	18,113	0.00%
2023/06/19	11.1	29.82	2	29.83	29.85	9	18,084	0.05%
2023/06/16	16	29.68	28	29.80	29.75	-12	18,049	-0.07%
2023/06/15	22.5	29.67	5.3	29.64	29.65	17.2	17,898	0.10%
2023/06/14	5.5	29.70	0.4	29.80	29.65	5.1	18,448	0.03%
2023/06/13	34.6	29.60	11.9	29.59	29.60	22.7	18,504	0.12%
2023/06/12	29.2	29.65	13	29.70	29.65	16.2	18,590	0.09%
2023/06/09	12.6	29.80	9	29.83	29.75	3.6	18,691	0.02%
2023/06/08	3.1	29.82	7.7	29.79	29.75	-4.7	18,830	-0.02%
2023/06/07	37.1	29.87	13.6	29.90	29.90	23.6	18,996	0.12%
2023/06/06	2.1	29.85	25.9	29.89	29.90	-23.8	19,059	-0.12%
2023/06/05	16.4	29.70	29.3	29.70	29.60	-12.9	19,128	-0.07%
2023/06/02	14.1	29.35	4.6	29.37	29.40	9.5	19,154	0.05%
2023/06/01	5.1	29.14	7.4	29.20	29.10	-2.2	19,112	-0.01%
2023/05/31	20.1	29.15	3	29.28	29.00	17.1	19,040	0.09%
2023/05/30	66.1	29.02	2	29.18	29.00	64.1	18,395	0.35%
2023/05/29	39.8	29.18	1.1	29.31	29.05	38.7	18,552	0.21%
2023/05/26	21.8	29.30	2	29.38	29.20	19.8	18,590	0.11%
2023/05/25	93.7	29.56	75.1	29.74	29.40	18.6	18,417	0.10%
2023/05/24	1.2	29.89	9.5	29.90	29.95	-8.3	18,202	-0.05%
2023/05/23	5.8	29.97	16.1	29.98	29.90	-10.3	18,389	-0.06%
2023/05/22	12.2	29.85	17.1	29.91	30.00	-4.9	18,345	-0.03%
2023/05/19	31.3	29.63	19.7	29.64	29.60	11.6	18,103	0.06%
2023/05/18	2.2	29.72	40.1	29.64	29.70	-37.9	18,078	-0.21%
2023/05/17	7.1	29.21	27.8	29.58	29.60	-20.7	18,061	-0.11%
2023/05/16	5	29.16	32.6	29.20	29.20	-27.6	17,856	-0.15%
2023/05/15	7.3	28.97	112.4	29.00	29.15	-105.1	17,817	-0.59%	大賣/鉅額交易
2023/05/12	6.4	29.18	1	29.25	29.00	5.4	17,776	0.03%
2023/05/11	6.4	29.18	1	29.25	29.15	5.4	17,699	0.03%
2023/05/10	26.6	29.33	49	29.26	29.35	-22.4	17,751	-0.13%
2023/05/09	8.2	29.26	21.5	29.27	29.35	-13.2	17,807	-0.07%
2023/05/08	10.6	29.25	7.4	29.29	29.30	3.2	17,776	0.02%
2023/05/05	23.5	29.00	24	28.97	29.10	-0.5	17,797	0.00%
2023/05/04	21.1	29.03	1.7	29.09	29.10	19.5	17,883	0.11%
2023/05/03	43.3	29.14	8	29.12	29.15	35.2	17,938	0.20%
2023/05/02	20.4	29.25	39.6	29.30	29.30	-19.2	18,221	-0.11%
2023/04/28	73.9	29.00	57	29.14	29.10	16.9	18,833	0.09%
2023/04/27	61.4	28.89	14	28.99	28.90	47.4	18,787	0.25%
2023/04/26	50.5	29.33	30	29.50	29.30	20.5	18,472	0.11%
2023/04/25	40.1	29.91	21.3	29.95	29.75	18.8	18,392	0.10%
2023/04/24	8.5	30.05	3.4	30.06	30.05	5.1	18,492	0.03%
2023/04/21	22.3	30.21	3	30.30	30.15	19.3	18,533	0.10%
2023/04/20	2.9	30.35	3.2	30.35	30.45	-0.3	18,599	0.00%
2023/04/19	37.7	30.48	15	30.53	30.45	22.7	19,090	0.12%
2023/04/18	11.5	30.65	9.1	30.68	30.70	2.4	18,913	0.01%
2023/04/17	88.6	30.82	7.5	30.85	30.75	81.1	18,886	0.43%
2023/04/14	147	31.02	9.2	31.17	31.10	137.7	18,795	0.73%	大買/鉅額交易
2023/04/13	24.9	31.41	88.8	31.40	31.45	-63.9	18,821	-0.34%
2023/04/12	8.4	30.99	6.2	31.05	31.10	2.2	18,533	0.01%
2023/04/11	21.1	30.83	9	30.89	30.90	12.1	18,691	0.06%
2023/04/10	44.7	30.86	85	31.01	30.90	-40.3	18,960	-0.21%
2023/04/07	6	30.80	4.1	30.83	30.80	1.9	19,061	0.01%
2023/04/06	31.1	30.76	28	30.81	30.80	3.1	19,260	0.02%
2023/03/31	78.1	31.01	66	31.20	30.90	12.1	19,621	0.06%
2023/03/30	0.4	31.00	2.2	30.95	31.00	-1.8	21,941	-0.01%
2023/03/29	4.2	30.91	15.6	30.99	31.00	-11.4	24,190	-0.05%
2023/03/28	36.2	30.76	2.1	30.90	30.85	34.1	25,765	0.13%
2023/03/27	58.1	30.88	10	30.95	30.90	48.1	27,362	0.18%
2023/03/24	5.3	31.07	0.6	31.25	31.10	4.7	28,898	0.02%
2023/03/23	4.2	31.14	5	31.21	31.25	-0.8	29,352	0.00%
2023/03/22	6.6	31.12	13.5	31.17	31.20	-6.9	29,610	-0.02%
2023/03/21	8.4	31.15	10.7	31.22	31.20	-2.3	30,163	-0.01%
2023/03/20	36.2	31.39	29.2	31.11	31.20	6.9	30,288	0.02%
2023/03/17	7	31.04	43.6	31.29	31.45	-36.6	30,414	-0.12%
2023/03/16	19.1	30.67	8.2	30.66	30.60	10.8	30,063	0.04%
2023/03/15	10	30.73	16.1	30.81	30.70	-6.1	30,163	-0.02%
2023/03/14	21	30.85	20.2	30.93	30.70	0.8	30,388	0.00%
2023/03/13	12	30.97	41	30.90	31.00	-29	30,657	-0.09%
2023/03/10	14.8	30.56	9.1	30.63	30.60	5.8	30,725	0.02%
2023/03/09	33.2	30.86	11.2	30.96	30.75	21.9	30,970	0.07%
2023/03/08	11.4	31.01	17.1	31.07	31.20	-5.7	31,556	-0.02%
2023/03/07	7.2	30.90	27.2	30.96	31.10	-20	31,827	-0.06%
2023/03/06	8	30.77	69.5	30.85	30.80	-61.5	32,278	-0.19%
2023/03/03	6.9	30.62	3.6	30.66	30.70	3.3	32,666	0.01%
2023/03/02	12.8	30.48	4.4	30.63	30.65	8.3	33,313	0.03%
2023/03/01	119.7	30.54	7.6	30.62	30.30	112	33,269	0.34%	大買/鉅額交易
2023/02/24	23.6	31.54	8.5	31.59	31.40	15	32,884	0.05%
2023/02/23	13.2	31.88	9.5	31.90	31.80	3.7	32,816	0.01%
2023/02/22	12.6	31.83	6.4	31.87	31.95	6.1	32,943	0.02%
2023/02/21	17.1	32.00	133.2	32.07	32.10	-116.1	33,101	-0.35%	大賣/鉅額交易
2023/02/20	7.5	31.80	20	31.84	32.00	-12.5	33,056	-0.04%
2023/02/17	11	31.60	11	31.66	31.70	0	33,345	0.00%
2023/02/16	9.4	31.60	12	31.56	31.60	-2.7	34,103	-0.01%
2023/02/15	22.9	31.36	31	31.58	31.35	-8.1	34,376	-0.02%
2023/02/14	5.3	31.46	8	31.50	31.45	-2.7	34,309	-0.01%
2023/02/13	10.9	31.20	7.8	31.42	31.45	3.1	34,452	0.01%
2023/02/10	9.4	31.16	7	31.26	31.25	2.4	34,587	0.01%
2023/02/09	18.2	31.34	4.2	31.37	31.30	14	34,750	0.04%
2023/02/08	8.8	31.46	13.2	31.50	31.45	-4.5	34,940	-0.01%
2023/02/07	24.8	31.19	21	31.38	31.45	3.8	34,964	0.01%
2023/02/06	18.9	31.21	45.1	31.14	31.05	-26.2	34,949	-0.08%
2023/02/03	59.6	31.49	6.3	31.55	31.40	53.3	34,828	0.15%
2023/02/02	28.2	31.79	56.1	31.83	31.95	-28	34,818	-0.08%
2023/02/01	34.1	31.84	68.3	31.97	32.00	-34.2	34,770	-0.10%
2023/01/31	52.8	31.79	12.6	32.04	31.65	40.2	34,785	0.12%
2023/01/30	26.1	31.83	137.5	31.93	32.10	-111.3	34,490	-0.32%	大賣/鉅額交易
2023/01/17	19	31.09	17.1	31.12	31.20	2	33,992	0.01%
2023/01/16	40.4	31.06	27.3	31.10	31.05	13.1	34,017	0.04%
2023/01/13	10.1	31.08	29.6	31.18	31.05	-19.5	34,090	-0.06%
2023/01/12	3.5	31.10	26.7	31.09	31.05	-23.2	34,885	-0.07%
2023/01/11	8.3	30.72	18	30.80	30.70	-9.7	34,972	-0.03%
2023/01/10	19.3	30.76	22.3	30.90	30.85	-3	35,179	-0.01%
2023/01/09	6.3	30.57	124.1	30.67	30.95	-117.8	35,303	-0.33%	大賣/鉅額交易
2023/01/06	1.1	30.00	26.3	30.02	30.15	-25.2	34,989	-0.07%
2023/01/05	23.1	30.03	21	30.09	30.00	2.1	35,172	0.01%
2023/01/04	64.1	29.91	8	30.03	29.90	56.1	35,277	0.16%
2023/01/03	3.6	30.01	37	30.20	30.25	-33.4	35,433	-0.09%
2022/12/30	49	30.00	21.6	29.97	29.80	27.4	35,227	0.08%
2022/12/29	20.4	29.89	15.2	29.90	29.95	5.3	35,231	0.01%
2022/12/28	12.1	30.30	11.6	30.49	30.60	0.5	35,061	0.00%
2022/12/27	35.2	30.37	28	30.34	30.30	7.1	34,931	0.02%
2022/12/26	19.5	30.74	26.9	30.62	30.60	-7.4	34,857	-0.02%
2022/12/23	44	30.46	86	30.58	30.70	-42	34,932	-0.12%
2022/12/22	45.1	30.21	162	30.53	30.65	-117	34,654	-0.34%	大賣/鉅額交易
2022/12/21	23.6	29.52	89.4	29.46	29.70	-65.8	32,460	-0.20%
2022/12/20	5.4	28.61	16.1	28.83	28.45	-10.7	30,545	-0.04%
2022/12/19	123.1	28.46	10	28.48	28.30	113.1	29,331	0.39%	大買/鉅額交易
2022/12/16	45.1	28.94	17	29.16	29.40	28.1	27,890	0.10%
2022/12/15	5.7	29.39	21.6	29.36	29.25	-15.9	26,717	-0.06%
2022/12/14	2.3	29.13	19	29.14	29.05	-16.7	26,766	-0.06%
2022/12/13	13	29.24	51.5	29.27	29.15	-38.5	27,093	-0.14%
2022/12/12	13	28.73	12.3	28.91	29.00	0.7	26,667	0.00%
2022/12/09	16	28.92	0.1	29.00	29.05	15.9	27,144	0.06%
2022/12/08	5	28.87	17	29.04	28.95	-12	27,143	-0.04%
2022/12/07	3.2	28.91	10	29.15	29.00	-6.8	27,079	-0.03%
2022/12/06	37.6	29.03	62.3	29.09	29.00	-24.7	27,066	-0.09%
2022/12/05	18.7	28.97	42.1	29.16	29.20	-23.4	26,901	-0.09%
2022/12/02	13.2	29.13	2	29.20	29.00	11.2	26,847	0.04%
2022/12/01	31.3	29.18	14.1	29.22	29.25	17.2	26,934	0.06%
2022/11/30	2.3	29.06	28.4	29.10	29.15	-26.1	26,661	-0.10%
2022/11/29	3.8	28.56	33.2	28.76	28.70	-29.4	26,061	-0.11%
2022/11/28	49.9	28.11	23	28.36	27.90	26.9	25,715	0.10%
2022/11/25	23.5	29.21	20.5	29.38	28.75	3	25,289	0.01%
2022/11/24	21.2	29.25	95.5	29.35	29.20	-74.4	24,984	-0.30%
2022/11/23	0.3	29.00	11	28.97	29.00	-10.7	24,482	-0.04%
2022/11/22	2.1	28.95	9.5	28.94	29.00	-7.3	24,459	-0.03%
2022/11/21	14.4	28.71	102.1	28.69	29.00	-87.7	24,325	-0.36%	大賣/
2022/11/18	53	28.24	37	28.20	28.40	16	24,031	0.07%
2022/11/17	104.1	28.36	23.2	28.38	28.40	81	23,905	0.34%	大買/
2022/11/16	11.5	28.70	20.6	28.74	28.80	-9.1	23,797	-0.04%
2022/11/15	10.9	28.82	27.5	28.97	29.10	-16.6	23,637	-0.07%
2022/11/14	9.2	28.71	51.9	28.68	28.95	-42.7	23,327	-0.18%
2022/11/11	28.2	27.85	16.1	27.96	28.00	12.1	22,650	0.05%
2022/11/10	4.1	27.58	30.2	27.55	27.55	-26	22,457	-0.12%
2022/11/09	1.2	27.69	54	27.48	27.80	-52.8	22,554	-0.23%
2022/11/08	6	27.23	12	27.34	27.40	-6	22,670	-0.03%
2022/11/07	52.4	27.06	112	27.04	27.15	-59.6	22,823	-0.26%	大賣/
2022/11/04	94.4	26.63	20	26.70	26.75	74.4	22,951	0.32%
2022/11/03	46.3	26.86	38	26.90	26.85	8.3	22,855	0.04%
2022/11/02	9	26.94	49	27.05	27.20	-40	22,868	-0.17%
2022/11/01	1.3	26.99	74	27.00	27.00	-72.7	23,055	-0.32%
2022/10/31	25.6	26.92	44	26.88	26.85	-18.4	23,188	-0.08%
2022/10/28	84.7	26.75	93	26.72	27.15	-8.3	23,351	-0.04%
2022/10/27	56.3	27.14	7	27.23	27.05	49.3	23,482	0.21%
2022/10/26	146.5	27.27	29.1	27.44	27.30	117.4	23,716	0.50%	大買/鉅額交易
2022/10/25	10.5	27.28	5.1	27.44	27.25	5.4	24,274	0.02%
2022/10/24	32.1	28.00	32	27.97	28.00	0.1	24,257	0.00%
2022/10/21	28.5	27.94	3	28.00	28.05	25.5	24,644	0.10%
2022/10/20	4.1	27.47	37.2	28.03	28.60	-33.1	25,118	-0.13%
2022/10/19	1	27.50	20.1	27.60	27.45	-19.1	25,560	-0.07%
2022/10/18	5	27.15	4.3	27.17	27.20	0.7	26,871	0.00%
2022/10/17	6	26.72	5.5	26.88	27.05	0.5	27,554	0.00%
2022/10/14	8.5	26.98	1	27.15	26.90	7.5	28,299	0.03%
2022/10/13	6.2	27.05	17.6	27.14	26.90	-11.3	28,945	-0.04%
2022/10/12	81.1	27.15	6	27.37	27.50	75.1	29,660	0.25%
2022/10/11	9.6	27.47	26	27.48	27.35	-16.4	30,472	-0.05%
2022/10/07	19.1	27.59	4	27.61	27.55	15.1	30,607	0.05%
2022/10/06	2.2	27.58	10	27.78	27.80	-7.8	30,887	-0.03%
2022/10/05	8.8	27.57	6.7	27.56	27.60	2.1	31,326	0.01%
2022/10/04	1	27.25	15	27.14	27.20	-14	31,457	-0.04%
2022/10/03	11.5	26.43	5	26.56	26.45	6.5	31,377	0.02%
2022/09/30	11.6	26.64	1	26.95	26.70	10.6	31,568	0.03%
2022/09/29	14.2	26.78	4.3	26.91	27.00	9.8	31,718	0.03%
2022/09/28	29.9	26.70	5.3	26.73	26.65	24.6	31,910	0.08%
2022/09/27	40.2	26.88	110.6	26.90	26.80	-70.4	32,055	-0.22%	大賣/
2022/09/26	124.6	27.19	6.1	27.23	27.10	118.5	32,168	0.37%	大買/鉅額交易
2022/09/23	65.3	27.88	87.2	27.93	27.85	-21.8	32,220	-0.07%
2022/09/22	96.3	27.60	91	28.13	28.45	5.3	32,618	0.02%
2022/09/21	84.5	28.11	9.2	28.18	28.35	75.3	32,579	0.23%
2022/09/20	106.5	28.64	582	28.66	28.60	-475.5	32,492	-1.46%	大買/大賣/鉅額交易
2022/09/19	16.3	29.38	24.6	29.37	29.30	-8.3	32,363	-0.03%
2022/09/16	4.1	29.34	8.3	29.40	29.35	-4.2	33,347	-0.01%
2022/09/15	8	29.49	5.1	29.49	29.50	2.9	34,769	0.01%
2022/09/14	11.6	29.38	54.4	29.26	29.30	-42.8	35,334	-0.12%
2022/09/13	2.4	29.71	22.9	29.65	29.80	-20.5	36,034	-0.06%
2022/09/12	5.3	29.64	98.2	29.58	29.70	-92.9	36,581	-0.25%
2022/09/08	8	29.10	11.8	29.10	29.25	-3.8	37,020	-0.01%
2022/09/07	13.4	28.98	12	29.07	28.75	1.4	36,978	0.00%
2022/09/06	1.4	29.07	22.2	29.14	29.20	-20.8	36,898	-0.06%
2022/09/05	2.1	28.81	26.1	28.84	29.00	-24	37,080	-0.06%
2022/09/02	15.4	28.61	11.1	28.67	28.55	4.3	37,245	0.01%
2022/09/01	31.3	28.57	13.8	28.65	28.55	17.6	37,280	0.05%
2022/08/31	18.9	28.91	17.3	28.98	28.95	1.6	37,205	0.00%
2022/08/30	8.1	28.84	9.6	28.78	29.00	-1.6	37,157	0.00%
2022/08/29	4.1	28.78	8.8	28.90	28.80	-4.7	37,256	-0.01%
2022/08/26	13.2	29.25	21.6	29.22	29.25	-8.4	37,425	-0.02%
2022/08/25	6.4	29.11	10.1	29.17	29.15	-3.6	37,641	-0.01%
2022/08/24	7.4	29.10	38.2	29.05	29.05	-30.8	37,952	-0.08%
2022/08/23	24.4	28.78	31.2	28.82	28.80	-6.8	38,628	-0.02%
2022/08/22	11.3	28.97	10	29.02	29.00	1.3	38,968	0.00%
2022/08/19	5.2	29.12	5	29.13	29.20	0.2	39,180	0.00%
2022/08/18	8.5	29.10	24.1	29.06	29.20	-15.6	39,328	-0.04%
2022/08/17	17	29.17	6.1	29.16	29.20	10.9	39,403	0.03%
2022/08/16	17.7	29.14	12	29.18	29.00	5.7	39,474	0.01%
2022/08/15	50.8	29.23	38.4	29.18	29.15	12.4	39,619	0.03%
2022/08/12	44.2	28.81	42.2	28.82	28.75	2	39,496	0.01%
2022/08/11	6.2	28.20	40	28.36	28.45	-33.8	39,794	-0.08%
2022/08/10	8	27.99	23.7	27.98	28.00	-15.7	39,839	-0.04%
2022/08/09	22.4	27.99	11.5	28.00	28.00	10.9	40,151	0.03%
2022/08/08	14.2	27.99	6.7	28.03	27.95	7.5	40,390	0.02%
2022/08/05	65.9	28.15	18.1	28.18	28.30	47.8	40,506	0.12%
2022/08/04	26.1	27.87	180.9	27.84	27.85	-154.7	41,128	-0.38%	大賣/鉅額交易
2022/08/03	39.4	28.10	8	28.12	28.05	31.4	41,320	0.08%
2022/08/02	15.7	28.27	16.5	28.26	28.35	-0.9	41,442	0.00%
2022/08/01	27.9	28.41	85.8	28.41	28.60	-58	41,478	-0.14%
2022/07/29	28.8	27.60	58.1	27.57	27.70	-29.4	41,131	-0.07%
2022/07/28	82.8	27.43	31	27.39	27.35	51.8	41,080	0.13%
2022/07/27	87.5	27.63	24.9	27.60	27.60	62.6	40,652	0.15%
2022/07/26	198.1	27.92	57	27.88	27.85	141.1	40,201	0.35%	大買/鉅額交易
2022/07/25	119.6	31.13	224.5	30.97	31.30	-104.9	38,908	-0.27%	大買/大賣/鉅額交易
2022/07/22	40.7	30.67	42.3	30.69	30.80	-1.6	37,598	0.00%
2022/07/21	193.7	30.10	146	30.30	30.50	47.7	37,530	0.13%	大買/大賣/
2022/07/20	79.2	30.29	34.6	30.35	30.50	44.6	37,597	0.12%
2022/07/19	100.4	30.07	99.1	30.23	30.25	1.3	37,829	0.00%
2022/07/18	50	29.10	11	29.22	30.65	39	37,556	0.10%
2022/07/15	86	28.92	0	0.00	28.95	86	37,284	0.23%
2022/07/14	56.1	28.84	35	29.03	29.25	21.1	37,327	0.06%
2022/07/13	51.1	28.98	9.2	29.05	29.05	41.9	37,205	0.11%
2022/07/12	34.6	28.88	35.3	28.94	28.90	-0.7	37,380	0.00%
2022/07/11	8.8	29.19	2.2	29.16	29.10	6.6	37,386	0.02%
2022/07/08	22	29.40	20	29.44	29.35	2	37,433	0.01%
2022/07/07	21.9	29.02	8.1	29.16	29.05	13.8	37,445	0.04%
2022/07/06	27.7	29.04	5	29.05	29.00	22.7	37,525	0.06%
2022/07/05	14.9	29.10	216	29.08	29.20	-201.1	37,503	-0.54%	大賣/鉅額交易
2022/07/04	16.3	28.64	59	28.77	28.65	-42.7	37,438	-0.11%
2022/07/01	62.5	28.66	99.9	28.73	28.70	-37.5	37,570	-0.10%
2022/06/30	90.8	28.59	110.6	28.52	28.45	-19.8	37,595	-0.05%	大賣/
2022/06/29	50.9	29.20	18	29.10	29.10	32.9	37,376	0.09%
2022/06/28	74.3	28.97	30.1	29.04	29.20	44.2	37,287	0.12%
2022/06/27	96.3	29.54	84	29.54	29.45	12.3	37,947	0.03%
2022/06/24	297.4	29.06	232	28.89	29.00	65.4	37,870	0.17%	大買/大賣/
2022/06/23	345.2	29.63	155	29.31	29.00	190.2	37,318	0.51%	大買/大賣/鉅額交易
2022/06/22	320.3	31.35	7	31.29	31.00	313.3	36,074	0.87%	大買/鉅額交易
2022/06/21	65.8	31.82	19	31.89	31.85	46.8	36,046	0.13%
2022/06/20	244.5	32.88	62.1	32.57	32.15	182.4	35,923	0.51%	大買/鉅額交易
2022/06/17	182.9	33.24	8.2	33.35	33.15	174.7	36,269	0.48%	大買/鉅額交易
2022/06/16	163.8	33.92	12.1	33.90	33.55	151.6	37,274	0.41%	大買/鉅額交易
2022/06/15	13.6	33.94	62	34.11	33.80	-48.4	37,870	-0.13%
2022/06/14	61.3	33.79	12.2	33.89	34.00	49.1	38,213	0.13%
2022/06/13	15.2	34.00	13.3	34.00	34.00	1.9	38,572	0.00%
2022/06/10	17	34.48	97.1	34.50	34.50	-80.1	38,856	-0.21%
2022/06/09	7.5	34.48	68	34.49	34.50	-60.5	39,372	-0.15%
2022/06/08	27.1	34.75	132.4	34.79	34.75	-105.4	39,835	-0.26%	大賣/鉅額交易
2022/06/07	16.6	34.61	67	34.70	34.75	-50.4	40,450	-0.12%
2022/06/06	10.3	34.26	51.4	34.35	34.65	-41	40,918	-0.10%
2022/06/02	119.4	33.80	12	33.80	33.75	107.4	43,066	0.25%	大買/鉅額交易
2022/06/01	14.2	34.27	182.1	34.35	34.15	-167.9	45,450	-0.37%	大賣/鉅額交易
2022/05/31	45.5	34.37	1.2	34.61	34.65	44.3	46,099	0.10%
2022/05/30	201.8	34.38	16	34.48	34.50	185.8	46,569	0.40%	大買/鉅額交易
2022/05/27	3.5	34.20	200.3	34.38	34.40	-196.8	48,683	-0.40%	大賣/鉅額交易
2022/05/26	58.6	34.07	88.8	34.14	34.05	-30.2	51,413	-0.06%
2022/05/25	13	33.78	4.8	33.70	33.85	8.2	51,818	0.02%
2022/05/24	54.1	33.69	59	33.84	33.55	-4.9	52,381	-0.01%
2022/05/23	20.4	33.47	42.1	33.55	33.55	-21.6	52,385	-0.04%
2022/05/20	52.3	33.32	0.1	33.36	33.35	52.1	52,925	0.10%
2022/05/19	82.5	33.02	2	33.05	32.95	80.5	54,374	0.15%
2022/05/18	60.3	33.30	64.5	33.37	33.55	-4.1	54,064	-0.01%
2022/05/17	73.1	33.12	34.3	33.11	33.00	38.8	53,964	0.07%
2022/05/16	48.8	33.35	5.6	33.21	33.20	43.2	53,866	0.08%
2022/05/13	156.7	33.42	5.4	33.51	33.35	151.3	53,809	0.28%	大買/鉅額交易
2022/05/12	221.8	33.83	198.2	33.65	33.20	23.6	53,805	0.04%	大買/大賣/
2022/05/11	166.8	34.47	51.5	34.30	34.20	115.3	53,590	0.22%	大買/鉅額交易
2022/05/10	130.1	34.54	51	34.57	34.60	79.1	54,067	0.15%	大買/
2022/05/09	54.2	35.14	13	35.12	35.00	41.2	54,035	0.08%
2022/05/06	13.1	35.82	3	35.87	35.80	10.1	54,204	0.02%
2022/05/05	18.4	36.41	9.5	36.40	36.35	8.9	54,535	0.02%
2022/05/04	101.1	36.06	8.1	36.09	36.05	93	54,598	0.17%	大買/
2022/05/03	23.2	35.90	37	35.95	36.00	-13.8	55,028	-0.03%
2022/04/29	20.6	36.15	1	36.20	36.10	19.6	55,166	0.04%
2022/04/28	19.3	35.93	17.5	35.98	36.05	1.9	55,356	0.00%
2022/04/27	53.6	35.42	56.1	35.57	35.60	-2.5	55,156	0.00%
2022/04/26	119.1	36.28	4.1	36.45	36.10	115	54,761	0.21%	大買/鉅額交易
2022/04/25	97.1	36.80	10	36.92	36.60	87.1	53,900	0.16%
2022/04/22	41.1	37.75	25.6	37.73	37.60	15.6	52,950	0.03%
2022/04/21	61.7	38.15	20.3	38.17	37.80	41.4	52,606	0.08%
2022/04/20	100.7	38.32	12	38.38	38.30	88.7	52,794	0.17%
2022/04/19	15.3	38.65	11	38.76	38.60	4.3	52,524	0.01%
2022/04/18	138.9	38.88	79.2	38.82	38.50	59.8	52,635	0.11%	大買/
2022/04/15	12	39.52	37.3	39.54	39.55	-25.3	52,034	-0.05%
2022/04/14	15.3	39.54	16.5	39.55	39.50	-1.1	51,916	0.00%
2022/04/13	11.8	39.52	42.2	39.58	39.50	-30.4	51,893	-0.06%
2022/04/12	31.9	39.29	17.4	39.23	39.35	14.5	51,767	0.03%
2022/04/11	38.8	39.28	62.2	39.43	39.40	-23.4	51,913	-0.05%
2022/04/08	36.6	38.92	43.3	39.14	39.20	-6.7	51,975	-0.01%
2022/04/07	73.7	39.11	55.6	39.34	38.80	18.1	51,777	0.03%
2022/04/06	11	39.13	10	39.09	39.35	1	51,641	0.00%
2022/04/01	17.1	39.01	49.6	39.04	39.20	-32.5	51,380	-0.06%
2022/03/31	29.6	38.89	11.8	38.97	38.95	17.7	51,152	0.03%
2022/03/30	178.6	38.65	131.1	38.79	38.95	47.4	51,097	0.09%	大買/大賣/
2022/03/29	82.1	39.53	10.6	39.53	39.40	71.6	50,742	0.14%
2022/03/28	91.4	39.34	129.4	39.71	40.00	-38	51,021	-0.07%	大賣/
2022/03/25	16.9	40.03	47.3	40.05	40.00	-30.5	51,552	-0.06%
2022/03/24	38.6	40.00	76.8	40.00	40.00	-38.3	52,528	-0.07%
2022/03/23	20.4	39.75	51.3	39.91	40.00	-30.9	54,775	-0.06%
2022/03/22	91.4	39.78	96.6	39.80	39.80	-5.2	54,252	-0.01%
2022/03/21	163.8	39.96	279.5	39.86	39.75	-115.7	53,362	-0.22%	大買/大賣/鉅額交易
2022/03/18	5.7	38.91	101.2	38.98	39.05	-95.5	52,118	-0.18%	大賣/
2022/03/17	27.2	38.67	88.1	38.83	38.85	-61	52,028	-0.12%
2022/03/16	64.9	38.43	34.9	38.55	38.55	30.1	51,788	0.06%
2022/03/15	105.1	38.44	62.2	38.61	38.70	42.9	51,350	0.08%	大買/
2022/03/14	56.4	38.72	53.3	38.76	38.80	3.1	51,489	0.01%
2022/03/11	18.1	38.45	32.2	38.48	38.45	-14.2	51,578	-0.03%
2022/03/10	58.7	38.28	79.8	38.26	38.30	-21.1	51,322	-0.04%
2022/03/09	106.5	37.83	99.7	37.98	37.95	6.8	51,268	0.01%	大買/
2022/03/08	424.7	38.02	168.5	37.77	37.40	256.3	51,327	0.50%	大買/大賣/鉅額交易
2022/03/07	173	38.41	280.2	38.43	39.00	-107.1	49,111	-0.22%	大買/大賣/鉅額交易
2022/03/04	74.8	38.51	125.8	38.53	38.40	-51	47,384	-0.11%	大賣/
2022/03/03	145.7	38.63	61.1	38.65	38.60	84.7	46,773	0.18%	大買/
2022/03/02	180	38.40	189.2	38.40	38.30	-9.1	46,191	-0.02%	大買/大賣/
2022/03/01	880.6	38.17	822.8	38.26	37.95	57.9	44,202	0.13%	大買/大賣/
2022/02/25	17.2	35.68	66	35.61	36.00	-48.8	42,061	-0.12%
2022/02/24	63.1	35.38	43.4	35.42	35.25	19.6	42,501	0.05%
2022/02/23	69	36.07	64.2	36.22	36.05	4.8	42,451	0.01%
2022/02/22	81.5	36.00	42	36.09	36.15	39.5	43,040	0.09%
2022/02/21	64.5	36.26	150.4	36.38	36.45	-85.9	42,972	-0.20%	大賣/
2022/02/18	19.6	35.62	25	35.64	35.65	-5.4	41,854	-0.01%
2022/02/17	1.2	35.38	14	35.54	35.55	-12.8	42,578	-0.03%
2022/02/16	2.3	35.35	53.6	35.55	35.45	-51.3	42,957	-0.12%
2022/02/15	20.6	35.19	26	35.25	35.05	-5.4	43,153	-0.01%
2022/02/14	23.1	35.22	30.8	35.30	35.50	-7.8	44,071	-0.02%
2022/02/11	21.6	35.74	26.5	35.66	35.70	-4.9	44,111	-0.01%
2022/02/10	10.5	35.26	538.4	35.31	35.65	-527.9	44,572	-1.18%	大賣/鉅額交易
2022/02/09	3.4	34.80	46.5	34.86	34.95	-43.1	45,114	-0.10%
2022/02/08	28	34.35	31.1	34.48	34.50	-3.1	45,278	-0.01%
2022/02/07	37.1	34.05	84.2	34.12	34.25	-47.1	45,222	-0.10%
2022/01/26	14.2	33.58	20.3	33.65	33.65	-6.1	44,871	-0.01%
2022/01/25	58.2	33.46	85.1	33.41	33.45	-26.9	45,226	-0.06%
2022/01/24	51.2	33.37	10.5	33.37	33.45	40.7	45,308	0.09%
2022/01/21	99.2	33.91	7.1	33.93	33.85	92.1	45,414	0.20%
2022/01/20	37.3	34.13	0.7	34.24	34.15	36.6	45,443	0.08%
2022/01/19	185.5	34.23	12.8	34.14	34.05	172.7	45,523	0.38%	大買/鉅額交易
2022/01/18	136.2	34.64	3	34.75	34.60	133.2	45,378	0.29%	大買/鉅額交易
2022/01/17	40.4	34.82	7	34.86	35.00	33.4	45,320	0.07%
2022/01/14	180.2	35.01	18.9	35.12	35.20	161.3	45,763	0.35%	大買/鉅額交易
2022/01/13	29.2	35.50	96.8	35.46	35.50	-67.6	45,982	-0.15%
2022/01/12	0.4	34.69	13.3	34.66	34.85	-12.9	45,897	-0.03%
2022/01/11	13.1	34.53	16.2	34.76	34.55	-3.1	46,055	-0.01%
2022/01/10	8.3	34.84	40.1	34.82	34.90	-31.8	46,223	-0.07%
2022/01/07	21.3	34.74	21.4	34.67	34.80	-0.1	46,604	0.00%
2022/01/06	6.3	34.59	5.3	34.76	34.80	1	46,923	0.00%
2022/01/05	57.2	34.75	55.1	34.75	34.85	2.1	48,035	0.00%
2022/01/04	51.7	34.56	23.4	34.46	34.45	28.3	48,871	0.06%
2022/01/03	24.4	35.07	10.2	35.13	35.00	14.3	50,850	0.03%
2021/12/30	16.1	35.35	14	35.36	35.35	2.1	52,763	0.00%
2021/12/29	87	35.17	11.1	35.23	35.25	75.8	53,518	0.14%
2021/12/28	89.3	35.24	34.2	35.35	35.40	55.1	54,578	0.10%
2021/12/27	35.3	35.36	31.7	35.31	35.25	3.6	56,025	0.01%
2021/12/24	18	35.59	16.8	35.57	35.55	1.2	57,136	0.00%
2021/12/23	55	35.35	136.3	35.47	35.50	-81.4	58,005	-0.14%	大賣/
2021/12/22	23.5	35.66	16.2	35.64	35.65	7.3	58,667	0.01%
2021/12/21	66.6	35.08	64.8	35.26	35.70	1.9	58,881	0.00%
2021/12/20	86.8	35.98	115.5	35.88	35.60	-28.7	58,942	-0.05%	大賣/
2021/12/17	33.2	35.32	342.5	35.31	35.45	-309.3	59,029	-0.52%	大賣/鉅額交易
2021/12/16	6	34.29	45.2	34.29	34.35	-39.3	57,916	-0.07%
2021/12/15	4.1	34.10	66	34.23	34.25	-61.9	60,182	-0.10%
2021/12/14	27	34.25	23.2	34.16	34.10	3.8	62,281	0.01%
2021/12/13	46.7	34.68	101.5	34.67	34.60	-54.8	63,530	-0.09%	大賣/
2021/12/10	237.4	34.32	100.2	34.52	34.20	137.2	64,452	0.21%	大買/鉅額交易
2021/12/09	2.5	34.22	15	34.34	34.35	-12.5	66,455	-0.02%
2021/12/08	47.4	34.41	30.3	34.46	34.10	17.1	70,615	0.02%
2021/12/07	44.1	34.15	83.2	34.25	34.35	-39.2	72,968	-0.05%
2021/12/06	12.9	33.93	6	33.95	33.90	6.9	73,256	0.01%
2021/12/03	51	34.09	70.5	33.99	34.10	-19.5	75,227	-0.03%
2021/12/02	9.1	33.34	118.7	33.59	33.90	-109.5	76,797	-0.14%	大賣/鉅額交易
2021/12/01	4.1	32.97	69.4	32.82	33.10	-65.3	80,169	-0.08%
2021/11/30	38.1	32.74	6.9	32.91	32.55	31.3	80,717	0.04%
2021/11/29	46.1	32.73	37.5	32.87	32.90	8.6	80,965	0.01%
2021/11/26	155.6	33.33	85.2	33.10	33.05	70.4	82,473	0.09%	大買/
2021/11/25	27.4	33.91	47.4	33.96	33.80	-20.1	84,298	-0.02%
2021/11/24	44	33.74	168.5	33.64	33.80	-124.5	85,281	-0.15%	大賣/鉅額交易
2021/11/23	15.8	33.21	49.9	33.25	33.10	-34.1	85,030	-0.04%
2021/11/22	32.9	32.51	38.1	32.48	32.60	-5.2	85,720	-0.01%
2021/11/19	79.3	32.74	80	32.79	32.60	-0.7	85,464	0.00%
2021/11/18	101.1	32.99	17.1	33.00	32.95	84	85,350	0.10%	大買/
2021/11/17	88.5	33.07	15.1	33.09	33.05	73.4	85,254	0.09%
2021/11/16	185.8	33.14	41.2	33.15	33.15	144.7	85,867	0.17%	大買/鉅額交易
2021/11/15	91.9	33.66	40.9	33.75	33.65	51	86,885	0.06%
2021/11/12	33.2	34.26	40	34.24	34.25	-6.8	87,589	-0.01%
2021/11/11	133.8	34.57	127.9	34.78	34.35	5.8	88,779	0.01%	大買/大賣/
2021/11/10	30.6	34.13	17.5	34.20	34.10	13.1	89,287	0.01%
2021/11/09	126.6	34.63	92.8	34.71	34.50	33.9	90,324	0.04%	大買/
2021/11/08	247	34.14	645.3	34.04	34.40	-398.3	91,701	-0.43%	大買/大賣/鉅額交易
2021/11/05	116.5	33.00	54.3	33.01	33.10	62.2	92,321	0.07%	大買/
2021/11/04	125.3	33.29	46.1	33.22	33.25	79.2	92,825	0.09%	大買/
2021/11/03	62.9	33.37	59.1	33.49	33.50	3.8	94,533	0.00%
2021/11/02	54.4	33.33	29	33.51	33.20	25.4	94,832	0.03%
2021/11/01	186.4	33.47	53.6	33.31	33.40	132.8	95,030	0.14%	大買/鉅額交易
2021/10/29	58.2	33.55	68.6	33.69	33.60	-10.4	94,890	-0.01%
2021/10/28	86.1	33.91	46	33.80	33.70	40.1	95,227	0.04%
2021/10/27	6.1	33.93	34.2	33.94	33.90	-28	96,087	-0.03%
2021/10/26	5	33.78	24.8	33.82	33.75	-19.8	97,605	-0.02%
2021/10/25	12	33.33	40.5	33.33	33.30	-28.5	98,219	-0.03%
2021/10/22	70.1	33.38	11	33.37	33.30	59.1	98,964	0.06%
2021/10/21	67.4	33.60	48.2	33.75	33.90	19.2	99,159	0.02%
2021/10/20	103.7	33.87	93.5	33.80	33.55	10.2	99,433	0.01%	大買/
2021/10/19	53.1	33.52	40.6	33.51	33.45	12.5	99,794	0.01%
2021/10/18	13.3	33.56	24.6	33.53	33.65	-11.2	100,584	-0.01%
2021/10/15	46.8	33.17	51.1	33.22	33.20	-4.3	102,281	0.00%
2021/10/14	30.5	32.72	108	32.67	32.75	-77.5	103,758	-0.07%	大賣/
2021/10/13	206.8	32.80	122.1	32.47	32.40	84.7	104,658	0.08%	大買/大賣/
2021/10/12	116.8	33.20	179.3	33.21	33.40	-62.5	104,445	-0.06%	大買/大賣/
2021/10/08	436.4	33.66	223.9	33.79	33.20	212.6	104,600	0.20%	大買/大賣/鉅額交易
2021/10/07	294.3	34.44	164.9	34.49	34.50	129.4	103,854	0.12%	大買/大賣/鉅額交易
2021/10/06	77.6	35.14	46.2	35.04	35.05	31.4	103,972	0.03%
2021/10/05	158.7	35.28	210.8	34.83	35.60	-52.1	104,986	-0.05%	大買/大賣/
2021/10/04	205	35.26	47.5	35.18	35.00	157.5	105,213	0.15%	大買/鉅額交易
2021/10/01	206.8	35.87	309	35.97	35.85	-102.3	105,938	-0.10%	大買/大賣/鉅額交易
2021/09/30	68.4	35.92	178.9	36.11	36.30	-110.5	108,394	-0.10%	大賣/鉅額交易
2021/09/29	183.7	35.26	111.5	35.30	35.20	72.2	109,385	0.07%	大買/大賣/
2021/09/28	189.5	35.72	92	35.75	35.75	97.5	111,723	0.09%	大買/
2021/09/27	124.1	36.06	50	36.16	35.95	74.1	114,020	0.06%	大買/
2021/09/24	204.4	36.15	85.3	36.17	36.00	119.2	119,606	0.10%	大買/鉅額交易
2021/09/23	230.3	36.31	160.4	36.38	36.15	69.9	128,294	0.05%	大買/大賣/
2021/09/22	260	36.45	174	36.41	36.30	86	133,199	0.06%	大買/大賣/
2021/09/17	293.9	38.00	101	38.26	37.80	192.9	135,500	0.14%	大買/鉅額交易
2021/09/16	166.8	38.76	54.2	38.67	38.50	112.6	134,743	0.08%	大買/鉅額交易
2021/09/15	156.4	39.17	196.9	39.23	39.25	-40.6	134,636	-0.03%	大買/大賣/
2021/09/14	172.1	39.80	113.7	39.76	39.85	58.4	135,759	0.04%	大買/大賣/
2021/09/13	294.1	39.80	466.9	39.89	40.05	-172.8	138,433	-0.12%	大買/大賣/鉅額交易
2021/09/10	176.2	39.10	191.6	39.05	39.10	-15.4	136,318	-0.01%	大買/大賣/
2021/09/09	44.3	37.77	129.5	37.98	38.35	-85.3	135,703	-0.06%	大賣/
2021/09/08	235.4	38.04	135.5	38.21	37.60	99.9	136,635	0.07%	大買/大賣/
2021/09/07	220.7	38.64	249.5	38.66	38.50	-28.8	136,611	-0.02%	大買/大賣/
2021/09/06	289.7	38.72	511.6	38.57	38.85	-221.9	137,062	-0.16%	大買/大賣/鉅額交易
2021/09/03	25.7	37.60	19.6	37.63	37.45	6.1	135,268	0.00%
2021/09/02	120.9	37.46	174.1	37.24	37.00	-53.1	137,285	-0.04%	大買/大賣/
2021/09/01	150.4	38.26	284.7	38.35	37.75	-134.3	139,749	-0.10%	大買/大賣/鉅額交易
2021/08/31	130.5	37.72	201.9	37.87	38.15	-71.4	139,313	-0.05%	大買/大賣/
2021/08/30	153.3	37.27	94.4	37.35	37.50	58.8	139,754	0.04%	大買/
2021/08/27	25.2	36.60	37.3	36.82	36.90	-12.1	140,948	-0.01%
2021/08/26	151.8	37.06	134.9	36.84	36.35	16.9	145,502	0.01%	大買/大賣/
2021/08/25	35.2	35.82	62.8	35.89	36.00	-27.6	152,066	-0.02%
2021/08/24	30.2	35.70	64.4	35.89	36.00	-34.2	154,668	-0.02%
2021/08/23	36.3	35.72	67.6	35.80	35.65	-31.3	160,835	-0.02%
2021/08/20	72.8	35.09	51.3	35.13	35.10	21.5	166,632	0.01%
2021/08/19	204.4	35.78	46.1	35.63	35.30	158.3	168,766	0.09%	大買/鉅額交易
2021/08/18	57.1	36.20	154.7	36.06	37.00	-97.7	169,685	-0.06%	大賣/
2021/08/17	171.7	36.76	210.2	36.77	36.25	-38.5	172,383	-0.02%	大買/大賣/
2021/08/16	260.1	37.73	267.8	37.63	37.65	-7.7	174,555	0.00%	大買/大賣/
2021/08/13	206.7	37.79	189.1	37.95	37.75	17.6	179,344	0.01%	大買/大賣/
2021/08/12	166.1	37.79	326.3	37.76	38.00	-160.2	184,844	-0.09%	大買/大賣/鉅額交易
2021/08/11	238.3	37.15	204.1	37.27	37.05	34.2	191,226	0.02%	大買/大賣/
2021/08/10	91.8	36.85	70.1	37.04	36.80	21.7	191,021	0.01%
2021/08/09	127.7	37.18	255.4	37.13	37.45	-127.6	196,274	-0.07%	大買/大賣/鉅額交易
2021/08/06	16.4	35.66	38.3	35.89	35.85	-21.9	201,547	-0.01%
2021/08/05	95.5	36.03	36	36.07	36.00	59.5	210,059	0.03%
2021/08/04	93.3	36.85	34.4	36.91	36.80	58.9	221,136	0.03%
2021/08/03	65.2	36.64	32.2	36.70	36.90	32.9	233,961	0.01%
2021/08/02	51.2	37.05	83	37.07	37.25	-31.8	242,971	-0.01%
2021/07/30	62.6	36.84	188.2	36.97	36.35	-125.5	246,344	-0.05%	大賣/鉅額交易
2021/07/29	38.2	35.90	43.4	35.89	36.30	-5.2	254,452	0.00%
2021/07/28	85.8	35.15	80.3	35.23	35.30	5.5	260,353	0.00%
2021/07/27	23.6	35.38	145.9	35.23	35.20	-122.3	265,556	-0.05%	大賣/鉅額交易
2021/07/26	81.5	36.07	47.2	35.84	35.80	34.3	270,709	0.01%
2021/07/23	38.3	35.83	64.4	35.91	36.30	-26.1	275,589	-0.01%
2021/07/22	47.4	35.49	101.3	35.34	35.20	-54	277,422	-0.02%	大賣/
2021/07/21	188.5	35.70	178.2	35.22	35.10	10.2	279,934	0.00%	大買/大賣/
2021/07/20	169.2	36.31	118.6	36.23	36.05	50.6	282,175	0.02%	大買/大賣/
2021/07/19	66.8	36.30	126.3	36.36	36.60	-59.5	284,829	-0.02%	大賣/
2021/07/16	94.5	36.47	79.1	36.44	36.35	15.5	292,244	0.01%
2021/07/15	122.6	36.39	83.9	36.64	37.00	38.6	295,608	0.01%	大買/
2021/07/14	127.2	36.05	102.2	36.05	35.90	25	301,447	0.01%	大買/大賣/
2021/07/13	194.2	37.08	260.1	37.30	36.50	-65.9	306,064	-0.02%	大買/大賣/
2021/07/12	147.4	38.41	223.6	38.35	37.90	-76.2	309,296	-0.02%	大買/大賣/
2021/07/09	118.1	37.95	61.1	38.03	38.05	57	312,461	0.02%	大買/
2021/07/08	285.7	38.10	417.7	38.06	38.75	-132	318,600	-0.04%	大買/大賣/鉅額交易
2021/07/07	644.8	38.66	425.5	38.42	38.05	219.3	319,559	0.07%	大買/大賣/鉅額交易
2021/07/06	249	40.00	317.5	39.96	39.70	-68.6	318,322	-0.02%	大買/大賣/
2021/07/05	471.6	40.11	371.1	40.09	39.90	100.4	317,842	0.03%	大買/大賣/
2021/07/02	500	39.45	525.7	39.31	38.95	-25.7	317,242	-0.01%	大買/大賣/
2021/07/01	800	40.01	687.4	39.84	39.10	112.5	316,817	0.04%	大買/大賣/鉅額交易
2021/06/30	1,301.9	39.62	1,152.9	39.67	39.60	148.9	310,414	0.05%	大買/大賣/鉅額交易
2021/06/29	567	38.05	560.6	37.98	37.75	6.3	300,495	0.00%	大買/大賣/
2021/06/28	416.8	36.94	491.3	36.89	37.45	-74.5	294,424	-0.03%	大買/大賣/
2021/06/25	179.7	36.15	221.7	36.07	35.75	-42	290,148	-0.01%	大買/大賣/
2021/06/24	225.2	36.05	241.2	35.93	35.80	-16	289,062	-0.01%	大買/大賣/
2021/06/23	449.8	36.07	500.5	35.69	35.40	-50.7	287,679	-0.02%	大買/大賣/
2021/06/22	542.8	35.95	550	36.09	36.15	-7.2	285,044	0.00%	大買/大賣/
2021/06/21	281.2	34.53	223.7	34.34	34.30	57.5	280,148	0.02%	大買/大賣/
2021/06/18	196.4	35.51	171.9	35.40	35.00	24.5	278,081	0.01%	大買/大賣/
2021/06/17	238.8	35.60	202.7	35.49	35.45	36.1	275,908	0.01%	大買/大賣/
2021/06/16	266.6	36.01	310	35.76	35.50	-43.4	274,433	-0.02%	大買/大賣/
2021/06/15	275	35.74	273	35.81	35.85	2	272,484	0.00%	大買/大賣/
2021/06/11	313.4	36.42	203.5	36.39	36.15	109.9	270,263	0.04%	大買/大賣/鉅額交易
2021/06/10	283.2	35.80	365.7	35.93	36.15	-82.5	268,228	-0.03%	大買/大賣/
2021/06/09	476.2	36.25	383.6	36.02	36.10	92.6	265,669	0.03%	大買/大賣/
2021/06/08	217.1	37.33	139.9	37.30	37.20	77.2	262,412	0.03%	大買/大賣/
2021/06/07	331	37.46	424	37.33	37.30	-93	261,789	-0.04%	大買/大賣/
2021/06/04	730.6	38.75	459.3	38.49	38.05	271.3	259,522	0.10%	大買/大賣/鉅額交易
2021/06/03	737.9	39.15	636.2	39.03	38.80	101.7	258,118	0.04%	大買/大賣/鉅額交易
2021/06/02	561.6	38.73	1,020.9	38.83	39.50	-459.3	253,358	-0.18%	大買/大賣/鉅額交易
2021/06/01	336.2	36.91	423.4	37.03	37.35	-87.2	245,349	-0.04%	大買/大賣/
2021/05/31	1,315.6	38.17	1,070.2	37.58	36.95	245.3	243,104	0.10%	大買/大賣/鉅額交易
2021/05/28	803.5	36.82	740	36.67	36.55	63.5	236,893	0.03%	大買/大賣/
2021/05/27	238.5	35.06	162.8	35.11	34.60	75.8	230,730	0.03%	大買/大賣/
2021/05/26	175.9	34.30	209.1	34.36	34.85	-33.2	228,257	-0.01%	大買/大賣/
2021/05/25	512.3	34.93	167.6	34.74	34.45	344.7	225,749	0.15%	大買/大賣/鉅額交易
2021/05/24	412.8	35.79	244.2	35.76	35.50	168.6	222,323	0.08%	大買/大賣/鉅額交易
2021/05/21	520.7	35.79	868.2	36.06	36.20	-347.5	219,566	-0.16%	大買/大賣/鉅額交易
2021/05/20	1,114.2	36.34	556.9	35.82	35.15	557.3	213,451	0.26%	大買/大賣/鉅額交易
2021/05/19	1,157.9	37.17	959.9	37.30	37.80	198	206,899	0.10%	大買/大賣/鉅額交易
2021/05/18	63	34.34	133.3	34.48	34.80	-70.3	198,585	-0.04%	大賣/
2021/05/17	315.3	32.61	448.8	32.41	31.65	-133.5	197,129	-0.07%	大買/大賣/鉅額交易
2021/05/14	585.8	35.58	526.5	35.08	34.85	59.3	190,893	0.03%	大買/大賣/
2021/05/13	859.2	36.90	839.5	36.87	36.60	19.7	183,571	0.01%	大買/大賣/
2021/05/12	1,243.4	39.58	1,076.8	39.40	38.35	166.6	174,735	0.10%	大買/大賣/鉅額交易
2021/05/11	2,084.7	44.29	1,653.2	43.67	42.00	431.5	163,160	0.26%	大買/大賣/鉅額交易
2021/05/10	875.1	43.36	947.1	43.42	45.00	-71.9	150,016	-0.05%	大買/大賣/
2021/05/07	624.8	40.89	536.2	40.45	41.20	88.6	140,620	0.06%	大買/大賣/
2021/05/06	927.7	40.88	873.9	40.81	41.00	53.8	136,391	0.04%	大買/大賣/
2021/05/05	459.2	38.85	669.1	38.94	39.25	-209.9	126,621	-0.17%	大買/大賣/鉅額交易
2021/05/04	514	36.52	387.4	36.00	36.25	126.5	119,998	0.11%	大買/大賣/鉅額交易
2021/05/03	366.4	39.72	507.3	39.48	38.55	-140.9	114,087	-0.12%	大買/大賣/鉅額交易
2021/04/29	505.5	39.61	525.6	39.56	39.30	-20.1	108,516	-0.02%	大買/大賣/
2021/04/28	188.1	38.27	265.8	38.24	38.20	-77.7	103,105	-0.08%	大買/大賣/
2021/04/27	548.4	39.39	340.6	39.33	39.10	207.8	100,884	0.21%	大買/大賣/鉅額交易
2021/04/26	336.3	39.51	397	39.64	40.00	-60.7	97,370	-0.06%	大買/大賣/
2021/04/23	486.2	38.06	388	38.03	38.10	98.2	93,376	0.11%	大買/大賣/
2021/04/22	845.5	40.43	535.5	40.38	38.90	310	89,332	0.35%	大買/大賣/鉅額交易
2021/04/21	365.6	38.55	356	38.68	38.50	9.6	80,896	0.01%	大買/大賣/
2021/04/20	589.2	38.02	365.4	38.04	39.00	223.9	76,893	0.29%	大買/大賣/鉅額交易
2021/04/19	491.1	37.56	405.3	37.91	38.65	85.9	70,469	0.12%	大買/大賣/
2021/04/16	350.9	34.98	248.8	35.02	35.15	102.1	64,352	0.16%	大買/大賣/鉅額交易
2021/04/15	486.3	33.16	347.6	33.07	33.00	138.7	59,455	0.23%	大買/大賣/鉅額交易
2021/04/14	281	32.34	301.5	32.60	32.95	-20.5	55,086	-0.04%	大買/大賣/
2021/04/13	172.2	30.55	101.7	30.59	30.20	70.5	48,794	0.14%	大買/大賣/
2021/04/12	52.2	29.42	94.9	29.44	29.60	-42.7	48,382	-0.09%
2021/04/09	120.4	27.90	90.5	27.88	27.95	29.9	46,327	0.06%	大買/
2021/04/08	131.5	27.84	149.6	27.86	28.15	-18.1	44,948	-0.04%	大買/大賣/
2021/04/07	73.5	26.79	183.7	26.70	26.90	-110.3	42,611	-0.26%	大賣/鉅額交易
2021/04/06	17	25.88	23.3	25.94	25.95	-6.2	40,260	-0.02%
2021/04/01	24.2	25.87	18	25.91	25.80	6.2	40,097	0.02%
2021/03/31	13	25.79	19	25.84	25.90	-6	39,947	-0.01%
2021/03/30	2	25.55	19.1	25.68	25.80	-17.1	39,585	-0.04%
2021/03/29	5.1	25.50	31.3	25.48	25.55	-26.2	39,402	-0.07%
2021/03/26	10.1	25.00	8	25.06	25.05	2.1	40,826	0.01%
2021/03/25	7	25.01	24.1	25.10	25.00	-17.1	41,695	-0.04%
2021/03/24	24.4	24.95	23	24.97	25.00	1.4	42,013	0.00%
2021/03/23	3.1	25.08	8.1	25.12	25.10	-5	42,212	-0.01%
2021/03/22	6.3	24.97	4.3	25.08	25.15	2.1	42,480	0.00%
2021/03/19	19.8	25.16	7	25.06	25.10	12.8	43,158	0.03%
2021/03/18	12	25.59	32.5	25.56	25.45	-20.4	44,172	-0.05%
2021/03/17	10	25.57	24.1	25.60	25.65	-14.1	44,468	-0.03%
2021/03/16	24.9	25.45	12	25.53	25.50	12.8	44,736	0.03%
2021/03/15	64.8	25.60	58.5	25.68	25.65	6.3	44,645	0.01%
2021/03/12	7.1	25.78	10.1	25.83	25.90	-3	44,668	-0.01%
2021/03/11	21	25.85	19.1	25.80	25.80	1.9	44,666	0.00%
2021/03/10	26.2	25.72	26.4	25.76	25.75	-0.2	44,358	0.00%
2021/03/09	35.2	25.66	101.9	25.63	25.70	-66.7	43,890	-0.15%	大賣/
2021/03/08	6	25.18	34	25.20	25.10	-28	42,839	-0.07%
2021/03/05	5.2	24.86	8.1	24.99	24.95	-2.9	42,590	-0.01%
2021/03/04	39.9	25.09	37.1	25.17	25.00	2.8	43,371	0.01%
2021/03/03	2	24.95	56.2	24.98	25.05	-54.2	43,077	-0.13%
2021/03/02	27.2	24.86	48.2	25.00	24.65	-21	42,658	-0.05%
2021/02/26	50.1	24.92	45	24.99	24.75	5.1	43,040	0.01%
2021/02/25	39.1	25.19	15	25.18	25.30	24.1	42,516	0.06%
2021/02/24	81.5	25.22	35	25.05	25.05	46.5	42,546	0.11%
2021/02/23	40.4	25.23	42.1	25.20	25.30	-1.7	42,107	0.00%
2021/02/22	17.3	24.61	5.2	24.73	24.45	12.1	41,215	0.03%
2021/02/19	32.5	24.44	32.1	24.47	24.60	0.4	41,145	0.00%
2021/02/18	13.1	24.37	16.3	24.43	24.40	-3.2	41,183	-0.01%
2021/02/17	6	23.87	11.6	23.85	24.00	-5.6	41,006	-0.01%
2021/02/05	13	23.30	9	23.38	23.40	4	40,664	0.01%
2021/02/04	13.4	23.33	4.1	23.44	23.20	9.3	40,971	0.02%
2021/02/03	14.1	23.58	13.2	23.63	23.65	0.9	41,657	0.00%
2021/02/02	7.1	23.32	15.2	23.70	23.80	-8.1	41,591	-0.02%
2021/02/01	3.1	23.20	21.3	23.25	23.20	-18.3	41,378	-0.04%
2021/01/29	30.8	23.04	3	23.18	22.95	27.8	41,230	0.07%
2021/01/28	54.1	23.33	35	23.29	23.30	19.1	40,840	0.05%
2021/01/27	14.2	23.71	16	23.68	23.55	-1.8	40,381	0.00%
2021/01/26	4.5	23.66	5	23.61	23.70	-0.5	40,242	0.00%
2021/01/25	8	23.84	9.1	23.84	23.95	-1.1	40,005	0.00%
2021/01/22	46.7	23.34	40.1	23.49	23.65	6.6	39,966	0.02%
2021/01/21	19	23.72	38	23.87	23.60	-19	39,764	-0.05%
2021/01/20	72.3	23.65	8	23.57	23.45	64.3	39,561	0.16%
2021/01/19	9.6	24.32	30.1	24.37	24.30	-20.5	38,843	-0.05%
2021/01/18	26.5	24.28	13	24.33	24.25	13.5	38,668	0.04%
2021/01/15	8.7	24.95	12	25.05	24.90	-3.3	38,199	-0.01%
2021/01/14	15.2	25.39	54	25.31	25.30	-38.8	37,612	-0.10%
2021/01/13	6.4	25.32	19	25.35	25.55	-12.6	37,317	-0.03%
2021/01/12	35.2	25.37	6.5	25.35	25.30	28.7	36,889	0.08%
2021/01/11	27	25.83	3.2	25.79	25.90	23.8	36,320	0.07%
2021/01/08	13.1	25.75	25.8	25.81	26.00	-12.6	35,953	-0.04%
2021/01/07	109.4	25.82	135.2	25.46	25.70	-25.8	35,217	-0.07%	大買/大賣/
2021/01/06	136.7	26.06	79.4	25.85	25.50	57.3	34,533	0.17%	大買/
2021/01/05	228.3	25.70	192.9	25.89	26.00	35.4	32,980	0.11%	大買/大賣/
2021/01/04	26	25.01	37.2	24.96	24.95	-11.2	30,159	-0.04%
2020/12/31	9.3	24.81	13	24.91	24.75	-3.7	29,624	-0.01%
2020/12/30	11.2	24.88	33.1	24.97	25.00	-21.9	29,359	-0.07%
2020/12/29	11.7	24.57	22.7	24.56	24.65	-11	28,602	-0.04%
2020/12/28	12.8	24.18	15	24.21	24.30	-2.2	28,170	-0.01%
2020/12/25	12.5	24.18	11.5	24.21	24.20	1	28,056	0.00%
2020/12/24	10.2	24.30	5	24.29	24.35	5.2	27,781	0.02%
2020/12/23	12	24.24	2	24.30	24.40	10	27,454	0.04%
2020/12/22	91.9	25.00	85.4	25.15	24.50	6.4	27,142	0.02%
2020/12/21	47	24.86	40	24.91	24.95	6.9	25,565	0.03%
2020/12/18	12.3	24.20	20	24.30	24.45	-7.7	24,615	-0.03%
2020/12/17	26	24.22	2	24.15	24.40	24	24,236	0.10%
2020/12/16	35.3	24.64	30	24.63	24.40	5.3	23,865	0.02%
2020/12/15	46.1	24.58	10.1	24.69	24.35	35.9	23,610	0.15%
2020/12/14	31.2	24.59	31	24.62	24.65	0.2	22,740	0.00%
2020/12/11	26.2	23.81	25	23.97	23.95	1.1	21,317	0.01%
2020/12/10	33	23.68	140.3	23.72	23.65	-107.3	20,885	-0.51%	大賣/鉅額交易
2020/12/09	6.1	23.38	12	23.32	23.35	-5.9	20,218	-0.03%
2020/12/08	3	23.35	12	23.34	23.35	-9	20,030	-0.04%
2020/12/07	20.2	23.47	35.1	23.48	23.45	-14.9	19,847	-0.08%
2020/12/04	5	23.42	20	23.37	23.40	-15	19,651	-0.08%
2020/12/03	7.1	23.25	6	23.28	23.30	1.1	19,406	0.01%
2020/12/02	5	23.08	10	23.14	23.30	-5	20,404	-0.02%
2020/12/01	0	0.00	9	22.99	23.10	-9	20,162	-0.04%
2020/11/30	137	23.28	142	23.21	22.80	-5	19,995	-0.03%	大買/大賣/
2020/11/27	21	23.20	54.1	23.25	23.15	-33.1	18,928	-0.17%
2020/11/26	10.1	23.05	206.2	23.13	23.10	-196.1	18,492	-1.06%	大賣/鉅額交易
2020/11/25	31.8	22.99	52	23.06	23.05	-20.2	18,399	-0.11%
2020/11/24	16.2	22.72	8	22.79	22.65	8.2	17,746	0.05%
2020/11/23	10.1	22.44	60.5	22.47	22.65	-50.3	17,443	-0.29%
2020/11/20	9	21.95	14	22.00	22.00	-5	17,026	-0.03%
2020/11/19	13	21.95	8.1	21.94	22.00	4.9	16,859	0.03%
2020/11/18	13.1	21.96	24	22.00	22.00	-10.9	16,600	-0.07%
2020/11/17	9.8	21.80	39	21.86	21.95	-29.2	16,340	-0.18%
2020/11/16	5	21.62	10	21.60	21.60	-5	16,113	-0.03%
2020/11/13	4.4	21.50	2	21.58	21.60	2.4	15,839	0.02%
2020/11/12	14	21.55	11	21.47	21.60	3	15,773	0.02%
2020/11/11	11	21.26	50.2	21.22	21.75	-39.2	15,491	-0.25%
2020/11/10	1.5	20.70	24	20.80	20.80	-22.5	14,594	-0.15%
2020/11/09	0	20.65	2	20.70	20.70	-2	14,417	-0.01%
2020/11/06	1.1	20.60	0.3	20.68	20.70	0.8	14,319	0.01%
2020/11/05	5.1	20.65	0.5	20.65	20.70	4.6	14,392	0.03%
2020/11/04	2	20.50	0	0.00	20.65	2	14,371	0.01%
2020/11/03	5.8	20.59	0	0.00	20.60	5.8	14,480	0.04%
2020/11/02	2	20.35	4	20.50	20.50	-2	14,542	-0.01%
2020/10/30	7.3	20.28	0	0.00	20.30	7.3	14,557	0.05%
2020/10/29	5.3	20.31	0	0.00	20.40	5.3	14,346	0.04%
2020/10/28	1	20.65	232	20.70	20.55	-231	14,304	-1.61%	大賣/鉅額交易
2020/10/27	2	20.63	0	0.00	20.70	2	14,307	0.01%
2020/10/26	234	20.60	2	20.65	20.70	232	14,314	1.62%	大買/鉅額交易
2020/10/23	3	20.50	2	20.50	20.50	1	14,272	0.01%
2020/10/22	0	0.00	2	20.65	20.55	-2	14,417	-0.01%
2020/10/21	18	20.50	1	20.70	20.55	17	14,492	0.12%
2020/10/20	1.4	20.60	0	0.00	20.70	1.4	14,576	0.01%
2020/10/19	1	20.65	1	20.65	20.60	0	14,631	0.00%
2020/10/16	0.6	20.45	14	20.59	20.45	-13.4	14,737	-0.09%
2020/10/15	3	20.43	0	0.00	20.40	3	15,031	0.02%
2020/10/13	12	20.43	4	20.39	20.55	8	14,908	0.05%
2020/10/12	9.7	20.50	2	20.45	20.50	7.7	14,960	0.05%
2020/10/08	0	0.00	1	20.70	20.65	-1	14,975	-0.01%
2020/10/07	6	20.70	0	0.00	20.65	6	15,043	0.04%
2020/10/06	6	20.70	2	20.73	20.75	4	15,080	0.03%
2020/09/30	1	20.55	3	20.70	20.45	-2	15,236	-0.01%
2020/09/29	55	20.65	5.2	20.60	20.60	49.8	15,211	0.33%
2020/09/28	8	20.34	15	20.33	20.45	-7	15,115	-0.05%
2020/09/25	1	20.10	1	20.15	20.15	0	15,243	0.00%
2020/09/24	8	20.07	26.1	20.10	20.00	-18.1	15,222	-0.12%
2020/09/23	1	20.45	30	20.51	20.55	-29	14,914	-0.19%
2020/09/22	91	20.80	95	20.66	20.60	-4	14,860	-0.03%
2020/09/21	1	20.75	2	20.83	20.70	-1	14,815	-0.01%
2020/09/18	2.2	20.77	1	20.90	20.70	1.2	14,911	0.01%
2020/09/17	0	0.00	1	21.00	20.90	-1	14,746	-0.01%
2020/09/16	52	20.90	6	20.94	21.00	46	14,739	0.31%
2020/09/15	3	20.85	6	20.99	20.95	-3	14,724	-0.02%
2020/09/14	0	0.00	4	20.92	20.95	-4	14,964	-0.03%
2020/09/11	2	21.00	4	20.94	20.95	-2	15,043	-0.01%
2020/09/10	6	20.73	21	20.86	20.90	-15	15,013	-0.10%
2020/09/09	1	20.60	2	20.73	21.00	-1	15,017	-0.01%
2020/09/08	8	21.03	20.5	20.93	20.90	-12.5	15,019	-0.08%
2020/09/07	7	20.59	32.1	20.73	21.00	-25.1	14,899	-0.17%
2020/09/04	2.5	20.03	0	0.00	20.00	2.5	13,899	0.02%
2020/09/03	0	0.00	8	20.11	20.15	-8	14,032	-0.06%
2020/09/02	3	20.03	1.1	20.05	20.10	1.9	14,179	0.01%
2020/09/01	8	19.99	16	20.00	20.00	-8	14,396	-0.06%
2020/08/31	10	19.95	0	20.00	19.90	10	14,508	0.07%
2020/08/28	2	19.95	3	20.03	20.00	-1	14,600	-0.01%
2020/08/27	2	20.00	11	20.00	20.05	-9	14,984	-0.06%
2020/08/26	21	20.05	0	0.00	20.10	21	15,259	0.14%
2020/08/25	1	20.00	1	20.05	20.00	0	15,411	0.00%
2020/08/24	4	20.00	0	0.00	20.00	4	15,844	0.03%
2020/08/21	5	20.04	2	20.05	20.00	3	16,099	0.02%
2020/08/20	17	19.91	4	19.89	19.80	13	16,117	0.08%
2020/08/19	10	20.28	0	0.00	20.25	10	16,064	0.06%
2020/08/18	2	20.43	2.1	20.45	20.50	-0.1	16,055	0.00%
2020/08/17	0	0.00	9	20.30	20.40	-9	16,161	-0.06%
2020/08/14	2	20.10	0.1	20.20	20.20	1.9	16,160	0.01%
2020/08/13	1	20.10	6	20.16	20.20	-5	16,192	-0.03%
2020/08/12	2.5	20.12	1	20.05	20.20	1.5	16,315	0.01%
2020/08/11	0.1	20.20	0	0.00	20.20	0.1	16,326	0.00%
2020/08/10	1	20.00	0	0.00	20.10	1	16,247	0.01%
2020/08/07	9.2	19.95	0	0.00	19.95	9.2	16,363	0.06%
2020/08/06	0	0.00	4	20.09	20.10	-4	16,366	-0.02%
2020/08/05	9	19.95	1	20.00	20.00	8	16,394	0.05%
2020/08/04	4	19.76	1	19.85	19.85	3	16,526	0.02%
2020/08/03	31	19.70	1	19.60	19.60	30	16,629	0.18%
2020/07/31	3.2	19.84	0	0.00	19.80	3.2	16,624	0.02%
2020/07/30	8	19.85	1	19.90	19.90	7	16,671	0.04%
2020/07/29	7	19.91	1	20.00	19.90	6	16,721	0.04%
2020/07/28	10	19.81	12	19.83	19.90	-2	16,998	-0.01%
2020/07/27	41.1	20.00	2	20.05	20.00	39.1	17,336	0.23%
2020/07/24	10	20.23	10	20.25	20.15	0	17,451	0.00%
2020/07/23	12	20.65	0	0.00	20.70	12	17,324	0.07%
2020/07/22	2	20.63	12	20.68	20.70	-10	17,399	-0.06%
2020/07/21	14.6	20.69	1	20.70	20.60	13.6	17,273	0.08%
2020/07/20	0	0.00	1	20.85	20.80	-1	17,064	-0.01%
2020/07/17	1	20.85	17	20.98	20.90	-16	17,222	-0.09%
2020/07/16	0	0.00	1	21.00	20.90	-1	17,505	-0.01%
2020/07/15	20	20.90	11	20.80	20.90	9	17,527	0.05%
2020/07/13	5	20.71	10	20.77	20.70	-5	17,830	-0.03%
2020/07/10	1	20.70	1	20.70	20.70	0	18,001	0.00%
2020/07/09	3.5	20.77	2	20.75	20.85	1.5	18,053	0.01%
2020/07/08	1.5	20.77	4	20.75	20.85	-2.5	17,838	-0.01%
2020/07/07	3	20.80	0	0.00	20.75	3	17,815	0.02%
2020/07/06	3	20.92	10	20.86	21.00	-7	17,801	-0.04%
2020/07/03	1	20.70	3	20.68	20.75	-2	17,842	-0.01%
2020/07/02	2	20.60	0	0.00	20.55	2	17,945	0.01%
2020/07/01	5	20.65	3	20.68	20.60	2	18,191	0.01%
2020/06/30	4	20.65	190	20.60	20.70	-186	18,402	-1.01%	大賣/鉅額交易
2020/06/29	14.5	20.51	2	20.55	20.55	12.5	18,530	0.07%
2020/06/24	195	20.78	14	20.81	20.85	181	18,641	0.97%	大買/鉅額交易
2020/06/23	6	20.58	1	20.60	20.75	5	18,762	0.03%
2020/06/22	2	20.53	2	20.50	20.55	0	18,823	0.00%
2020/06/19	70	20.68	8.1	20.73	20.50	61.9	19,009	0.33%
2020/06/18	11	20.65	5	20.65	20.55	6	18,922	0.03%
2020/06/17	1	20.80	11	20.91	20.95	-10	18,994	-0.05%
2020/06/16	6	20.85	38	20.77	20.80	-32	19,673	-0.16%
2020/06/15	5	20.49	5	20.45	20.35	0	20,298	0.00%
2020/06/12	8	20.54	7	20.52	20.65	1	20,543	0.00%
2020/06/11	22.1	20.98	15	21.02	20.90	7.1	21,033	0.03%
2020/06/10	4.5	21.24	5	21.19	21.20	-0.5	21,215	0.00%
2020/06/09	2.1	21.25	3	21.30	21.30	-0.9	22,105	0.00%
2020/06/08	9	21.12	14	21.18	21.20	-5	22,332	-0.02%
2020/06/05	20	20.93	14	20.97	21.00	6	22,282	0.03%
2020/06/04	114	20.81	28	20.95	20.95	86	22,261	0.39%	大買/
2020/06/03	24	20.73	15	20.79	20.90	9	22,329	0.04%
2020/06/02	5	20.19	306	20.30	20.40	-301	22,070	-1.36%	大賣/鉅額交易
2020/06/01	0	0.00	30	20.04	20.10	-30	21,824	-0.14%
2020/05/29	5.1	19.84	3	19.88	19.80	2.1	21,671	0.01%
2020/05/28	221	19.90	5	19.95	19.95	216	21,275	1.02%	大買/鉅額交易
2020/05/27	7.2	19.84	6	19.86	19.90	1.2	21,237	0.01%
2020/05/26	3	19.83	8.2	19.90	19.90	-5.2	21,309	-0.02%
2020/05/25	3	19.60	7	19.65	19.65	-4	21,322	-0.02%
2020/05/22	10	19.69	0	0.00	19.60	10	21,395	0.05%
2020/05/21	32	19.85	3	19.87	19.90	29	21,351	0.14%
2020/05/20	14	19.83	0	0.00	19.90	14	21,238	0.07%
2020/05/19	6	19.78	15	19.80	19.80	-9	21,158	-0.04%
2020/05/18	12	19.65	31.1	19.65	19.65	-19.1	21,021	-0.09%
2020/05/15	4.4	19.62	5	19.65	19.55	-0.6	20,988	0.00%
2020/05/14	115	19.60	74	19.62	19.55	41	20,929	0.20%	大買/
2020/05/13	15	19.58	2	19.63	19.85	13	20,773	0.06%
2020/05/12	84	19.65	50	19.60	19.60	34	20,666	0.16%
2020/05/11	17	19.85	63	19.90	19.85	-46	20,479	-0.22%
2020/05/08	59	19.66	153	19.75	19.65	-94	20,276	-0.46%	大賣/
2020/05/07	120	19.60	121	19.62	19.55	-1	20,222	0.00%	大買/大賣/
2020/05/06	168	19.59	150	19.58	19.55	18	20,121	0.09%	大買/大賣/
2020/05/05	65	19.76	53	19.80	19.80	12	20,058	0.06%
2020/05/04	19	19.47	2	19.48	19.55	17	19,987	0.09%
2020/04/30	364	19.94	271.2	20.02	20.00	92.8	19,779	0.47%	大買/大賣/
2020/04/29	349	19.74	343.3	19.85	19.85	5.7	19,476	0.03%	大買/大賣/
2020/04/28	43	19.50	3	19.55	19.55	40	19,392	0.21%
2020/04/27	13	19.52	11	19.40	19.50	2	19,817	0.01%
2020/04/24	8	19.14	0	0.00	19.15	8	19,611	0.04%
2020/04/23	13	19.07	0	0.00	19.15	13	19,559	0.07%
2020/04/22	20	18.95	1	18.95	19.15	19	19,431	0.10%
2020/04/21	58	19.21	0	0.00	19.10	58	19,302	0.30%
2020/04/20	13	19.65	2	19.85	19.60	11	19,026	0.06%
2020/04/17	48	19.77	3	19.85	19.75	45	18,952	0.24%
2020/04/16	15	19.70	4	19.70	19.75	11	18,742	0.06%
2020/04/15	30	19.95	8	19.96	20.00	22	18,458	0.12%
2020/04/14	8	19.69	3	19.63	19.75	5	18,220	0.03%
2020/04/13	11	19.62	1	19.60	19.55	10	18,059	0.06%
2020/04/10	11	19.67	1	19.60	19.70	10	18,024	0.06%
2020/04/09	12	19.55	0	0.00	19.50	12	18,018	0.07%
2020/04/08	27	19.56	13	19.48	19.55	14	17,889	0.08%
2020/04/07	10	19.38	1	19.25	19.30	9	17,812	0.05%
2020/04/06	4	19.04	6	18.93	19.25	-2	17,823	-0.01%
2020/04/01	16	18.83	0.2	19.00	18.80	15.8	17,534	0.09%
2020/03/31	1	19.05	2.3	19.10	18.95	-1.3	17,223	-0.01%
2020/03/30	7	19.01	7	19.01	19.00	0	16,956	0.00%
2020/03/27	31	19.48	12	19.43	19.40	19	16,707	0.11%
2020/03/26	2.1	19.50	10	19.50	19.55	-7.9	16,530	-0.05%
2020/03/25	14	19.38	0.1	19.45	19.40	13.9	16,647	0.08%
2020/03/24	14	19.23	0	0.00	19.05	14	16,370	0.09%
2020/03/23	13	18.99	5.1	18.99	18.90	7.9	16,187	0.05%
2020/03/20	23.3	19.20	18	19.02	19.80	5.3	16,059	0.03%
2020/03/19	20.1	18.61	4	18.54	18.60	16.1	15,358	0.10%
2020/03/18	14.7	19.41	20	19.25	19.30	-5.4	14,776	-0.04%
2020/03/17	21.1	19.59	8	19.58	19.50	13.1	14,449	0.09%
2020/03/16	12.1	20.11	6	20.10	20.00	6.1	13,826	0.04%
2020/03/13	29	20.02	36.2	20.11	20.20	-7.2	13,439	-0.05%
2020/03/12	28	21.62	23	21.52	21.40	5	12,375	0.04%
2020/03/11	22	22.27	0	0.00	22.35	22	11,961	0.18%
2020/03/10	17.1	22.30	5	22.30	22.35	12.1	11,725	0.10%
2020/03/09	39	22.54	3	22.50	22.40	36	11,569	0.31%
2020/03/06	7.1	22.86	0	0.00	22.90	7.1	11,174	0.06%
2020/03/05	1	23.20	6	23.28	23.30	-5	11,009	-0.05%
2020/03/04	0	0.00	6	23.18	23.20	-6	11,010	-0.05%
2020/03/03	1	22.90	4	22.91	23.00	-3	10,953	-0.03%
2020/03/02	0	0.00	8	22.85	22.90	-8	10,887	-0.07%
2020/02/27	10	22.87	1	22.85	23.00	9	11,221	0.08%
2020/02/26	20	22.89	10	22.85	22.85	10	11,114	0.09%
2020/02/25	11	22.96	0	0.00	22.95	11	10,903	0.10%
2020/02/24	20	23.02	1	23.10	23.00	19	10,874	0.17%
2020/02/21	14.1	23.25	0	0.00	23.20	14.1	10,749	0.13%
2020/02/20	6	23.30	0	0.00	23.30	6	10,707	0.06%
2020/02/19	1.7	23.50	34	23.50	23.50	-32.3	10,671	-0.30%
2020/02/18	11.6	23.26	0	0.00	23.45	11.6	10,670	0.11%
2020/02/17	6	23.27	0	0.00	23.35	6	10,690	0.06%
2020/02/13	10	23.40	1	23.45	23.40	9	10,797	0.08%
2020/02/12	2	23.40	0	0.00	23.45	2	10,796	0.02%
2020/02/11	0	0.00	1	23.50	23.45	-1	10,841	-0.01%
2020/02/10	1	23.20	0.6	23.40	23.45	0.4	10,871	0.00%
2020/02/07	0	0.00	1.1	23.30	23.30	-1.1	10,836	-0.01%
2020/02/06	3	23.42	16	23.44	23.35	-13	10,952	-0.12%
2020/02/05	11	23.11	0	0.00	23.25	11	10,959	0.10%
2020/02/04	12	23.18	12	23.31	23.20	0	10,965	0.00%
2020/02/03	3	23.00	3	22.92	23.00	0	10,969	0.00%
2020/01/31	42.8	23.16	20	23.30	23.10	22.8	10,846	0.21%
2020/01/30	47	23.27	0	23.10	23.00	47	10,692	0.44%
2020/01/20	0	0.00	20	24.05	24.05	-20	10,165	-0.20%
2020/01/17	2	24.00	1	23.95	24.05	1	10,170	0.01%
2020/01/16	0	0.00	1	23.95	24.00	-1	10,237	-0.01%
2020/01/15	0	0.00	2	24.00	24.05	-2	10,355	-0.02%
2020/01/14	3	23.97	2	23.95	24.05	1	10,383	0.01%
2020/01/13	2	24.00	1	23.95	24.00	1	10,408	0.01%
2020/01/10	0	0.00	2	23.83	23.85	-2	10,386	-0.02%
2020/01/09	20	23.58	0	0.00	23.75	20	10,491	0.19%
2020/01/08	2	23.55	1	23.60	23.55	1	10,529	0.01%
2020/01/07	3	23.77	0	0.00	23.70	3	10,506	0.03%
2020/01/06	1.1	23.80	0	0.00	23.80	1.1	10,546	0.01%
2020/01/03	50	24.00	24	24.06	24.10	26	10,569	0.25%
2020/01/02	0	0.00	7	24.01	24.00	-7	10,504	-0.07%
2019/12/31	6	24.07	2	24.08	23.90	4	10,506	0.04%
2019/12/30	0	0.00	2	24.05	24.00	-2	10,464	-0.02%
2019/12/26	0	0.00	1	23.85	23.90	-1	10,447	-0.01%
2019/12/25	0	0.00	1	23.90	23.80	-1	10,690	-0.01%
2019/12/24	2	23.80	5	23.90	23.85	-3	10,812	-0.03%
2019/12/23	6	23.65	0	0.00	23.90	6	10,870	0.06%
2019/12/20	7	23.66	0	0.00	23.65	7	10,904	0.06%
2019/12/18	0	0.00	1	23.70	23.90	-1	10,752	-0.01%
2019/12/17	1	23.60	19	23.77	23.80	-18	10,822	-0.17%
2019/12/16	1	23.60	0	0.00	23.50	1	10,728	0.01%
2019/12/13	4	23.68	76	23.69	23.70	-72	10,773	-0.67%
2019/12/12	2	23.55	2	23.60	23.45	0	10,737	0.00%
2019/12/11	0	0.00	5	23.50	23.50	-5	10,665	-0.05%
2019/12/10	1	23.40	2	23.45	23.45	-1	10,710	-0.01%
2019/12/09	1	23.30	0	0.00	23.40	1	10,814	0.01%
2019/12/06	5.2	23.40	2	23.40	23.40	3.2	10,905	0.03%
2019/12/05	0	0.00	4.8	23.49	23.45	-4.8	10,886	-0.04%
2019/12/04	1	23.50	0	0.00	23.60	1	10,920	0.01%
2019/12/03	2	23.50	0	0.00	23.55	2	11,008	0.02%
2019/12/02	8	23.32	0	0.00	23.40	8	11,148	0.07%
2019/11/28	0	0.00	0	23.55	23.70	0	11,172	0.00%
2019/11/27	0	0.00	1	23.65	23.65	-1	11,239	-0.01%
2019/11/26	8	23.61	5	23.57	23.55	3	11,346	0.03%
2019/11/25	4	23.44	0	0.00	23.45	4	10,939	0.04%
2019/11/22	1	23.30	0	0.00	23.45	1	11,323	0.01%
2019/11/21	0.7	23.40	0	0.00	23.40	0.7	11,514	0.01%
2019/11/20	0.4	23.50	1	23.50	23.50	-0.6	11,524	-0.01%
2019/11/19	4	23.38	0	0.00	23.50	4	11,642	0.03%
2019/11/15	5	23.20	0	23.25	23.20	5	11,831	0.04%
2019/11/14	4	23.20	0	0.00	23.20	4	11,932	0.03%
2019/11/13	30	23.42	0	0.00	23.35	30	12,086	0.25%
2019/11/12	10	23.65	0	0.00	23.80	10	12,080	0.08%
2019/11/11	0	0.00	3	23.67	23.80	-3	12,181	-0.02%
2019/11/08	2	23.73	13	23.80	23.80	-11	12,219	-0.09%
2019/11/07	0	0.00	2	23.73	23.75	-2	12,289	-0.02%
2019/11/05	1	23.70	5	23.80	23.80	-4	12,484	-0.03%
2019/11/04	0.2	23.50	5	23.55	23.60	-4.9	12,458	-0.04%
2019/11/01	1	23.50	0	0.00	23.55	1	12,566	0.01%
2019/10/31	0	0.00	2	23.48	23.45	-2	12,741	-0.02%
2019/10/30	0	0.00	5	23.46	23.50	-5	12,806	-0.04%
2019/10/29	0	0.00	1	23.40	23.40	-1	12,823	-0.01%
2019/10/28	1	23.30	0	0.00	23.35	1	12,809	0.01%
2019/10/25	2	23.38	3	23.45	23.45	-1	12,833	-0.01%
2019/10/24	5	23.38	50	23.45	23.50	-45	12,894	-0.35%
2019/10/23	1	23.30	6	23.30	23.40	-5	13,192	-0.04%
2019/10/22	2	23.25	58	23.34	23.40	-56	13,318	-0.42%
2019/10/17	0	0.00	5	23.29	23.25	-5	13,417	-0.04%
2019/10/16	2	23.10	91	23.10	23.20	-89	13,284	-0.67%
2019/10/14	10	23.05	5	23.10	23.15	5	13,301	0.04%
2019/10/08	10	22.98	1	23.10	23.05	9	13,235	0.07%
2019/10/07	2	22.90	7	22.95	22.95	-5	13,179	-0.04%
2019/10/04	106	22.95	34	23.00	22.85	72	13,171	0.55%	大買/
2019/10/03	1	22.85	0	0.00	22.85	1	13,123	0.01%
2019/10/02	5	22.99	0.1	23.05	22.95	5	12,990	0.04%
2019/10/01	7	22.97	0	0.00	23.05	7	12,942	0.05%
2019/09/27	7	23.03	1	23.05	23.00	6	12,707	0.05%
2019/09/26	1	23.10	0	0.00	23.10	1	12,630	0.01%
2019/09/25	24.2	23.14	0	0.00	23.10	24.2	12,697	0.19%
2019/09/24	1.3	23.16	0	0.00	23.20	1.3	12,609	0.01%
2019/09/23	5.7	23.19	1.6	23.22	23.15	4.1	12,599	0.03%
2019/09/20	1	23.15	3	23.17	23.45	-2	12,765	-0.02%
2019/09/19	6	23.11	1	23.10	23.20	5	12,561	0.04%
2019/09/18	1	23.30	0	0.00	23.20	1	12,587	0.01%
2019/09/17	7	23.38	0	0.00	23.20	7	12,564	0.06%
2019/09/16	4	23.50	10	23.55	23.55	-6	12,689	-0.05%
2019/09/12	1	23.55	46	23.60	23.50	-45	12,835	-0.35%
2019/09/11	23	23.42	0	0.00	23.50	23	12,980	0.18%
2019/09/10	11	23.30	50	23.34	23.35	-39	12,971	-0.30%
2019/09/09	2	23.15	3.8	23.17	23.20	-1.8	12,914	-0.01%
2019/09/05	4	23.10	0	0.00	23.15	4	13,021	0.03%
2019/09/04	0	0.00	14	23.09	23.00	-14	12,955	-0.11%
2019/09/03	5	23.03	0.1	23.20	23.00	4.9	12,843	0.04%
2019/09/02	2	23.05	0	0.00	23.20	2	12,828	0.02%
2019/08/30	0	0.00	6.5	23.06	23.15	-6.5	12,884	-0.05%
2019/08/29	62	22.94	10	22.95	22.95	52	12,872	0.40%
2019/08/28	9	22.84	20	22.85	23.10	-11	12,854	-0.09%
2019/08/27	35	22.94	0	0.00	22.85	35	12,773	0.27%
2019/08/26	4	22.98	10	23.00	22.95	-6	12,402	-0.05%
2019/08/23	82	23.05	6	23.09	23.15	76	12,373	0.61%
2019/08/22	20	23.05	3	23.05	23.15	17	12,445	0.14%
2019/08/21	1	23.00	0	0.00	23.05	1	13,992	0.01%
2019/08/20	5	23.07	3	23.07	23.05	2	13,989	0.01%
2019/08/19	10	23.08	0	0.00	23.05	10	13,908	0.07%
2019/08/16	0	0.00	2	23.05	23.10	-2	13,853	-0.01%
2019/08/15	10	23.09	0	0.00	23.05	10	13,779	0.07%
2019/08/14	17	23.26	0.3	23.30	23.20	16.7	13,920	0.12%
2019/08/13	4	23.28	0	0.00	23.25	4	13,911	0.03%
2019/08/12	7	23.35	0	0.00	23.30	7	14,019	0.05%
2019/08/08	6	23.44	0	0.00	23.40	6	14,175	0.04%
2019/08/07	8	23.36	2	23.35	23.30	6	14,400	0.04%
2019/08/06	9.1	23.36	10	23.45	23.50	-0.9	14,661	-0.01%
2019/08/05	7	23.50	4	23.45	23.50	3	14,687	0.02%
2019/08/02	12	23.59	0	0.00	23.65	12	14,594	0.08%
2019/08/01	6	23.83	0	24.00	23.80	6	14,550	0.04%
2019/07/31	8	24.03	0	0.00	24.00	8	14,448	0.06%
2019/07/30	0.1	24.10	0	0.00	24.10	0.1	14,440	0.00%
2019/07/29	2	24.15	0	0.00	24.15	2	14,547	0.01%
2019/07/26	4	24.15	0	0.00	24.20	4	14,535	0.03%
2019/07/25	12.4	24.12	0	0.00	24.10	12.4	14,505	0.09%
2019/07/24	4	24.95	4	24.98	25.00	0	14,326	0.00%
2019/07/23	2	24.90	0	0.00	24.90	2	14,132	0.01%
2019/07/22	1	24.90	1	24.95	24.90	0	14,026	0.00%
2019/07/19	1	24.85	0	0.00	24.90	1	13,965	0.01%
2019/07/18	93	24.70	0	0.00	24.70	93	13,861	0.67%
2019/07/17	0	0.00	0.1	24.80	24.85	-0.1	13,857	0.00%
2019/07/16	3	24.72	0	0.00	24.85	3	13,779	0.02%
2019/07/12	2	24.80	0	0.00	24.80	2	13,652	0.01%
2019/07/11	2	24.83	1	24.90	24.80	1	13,683	0.01%
2019/07/10	1	24.70	1	24.85	24.85	0	13,770	0.00%
2019/07/09	0	0.00	1	24.75	24.65	-1	13,778	-0.01%
2019/07/08	5	24.70	0	0.00	24.80	5	13,757	0.04%
2019/07/05	2	24.65	0.3	24.70	24.70	1.7	13,767	0.01%
2019/07/04	3	24.60	0	0.00	24.65	3	13,901	0.02%
2019/07/03	2	24.60	0.5	24.65	24.70	1.5	13,966	0.01%
2019/07/02	6	24.70	0	0.00	24.60	6	13,975	0.04%
2019/07/01	0.1	24.85	0	0.00	24.85	0.1	13,884	0.00%
2019/06/28	1	24.95	0	0.00	24.95	1	13,995	0.01%
2019/06/27	0	0.00	1.1	24.93	24.90	-1.1	14,032	-0.01%
2019/06/25	0	0.00	1	24.95	25.00	-1	13,937	-0.01%
2019/06/21	0	0.00	2	24.95	25.00	-2	13,775	-0.01%
2019/06/20	13	24.70	0	0.00	24.80	13	13,502	0.10%
2019/06/19	0	0.00	6	24.79	24.95	-6	13,299	-0.05%
2019/06/18	4.1	24.50	3	24.50	24.60	1.1	13,071	0.01%
2019/06/13	0	0.00	1	24.45	24.45	-1	12,841	-0.01%
2019/06/11	1	24.40	7	24.35	24.40	-6	13,005	-0.05%
2019/06/10	0	0.00	3.2	24.45	24.50	-3.2	13,039	-0.02%
2019/06/05	14	24.20	0	0.00	24.20	14	13,065	0.11%
2019/06/03	5	24.15	0	0.00	24.15	5	13,164	0.04%
2019/05/31	2	24.10	0	0.00	24.30	2	13,341	0.01%
2019/05/29	0	0.00	1	24.25	24.10	-1	13,529	-0.01%
2019/05/27	10	24.20	0	0.00	24.30	10	12,083	0.08%
2019/05/24	1	24.35	0	0.00	24.40	1	12,096	0.01%
2019/05/23	0	0.00	3	24.30	24.45	-3	12,125	-0.02%
2019/05/22	15	24.22	0	0.00	24.45	15	12,132	0.12%
2019/05/21	0	0.00	1	24.70	24.65	-1	12,129	-0.01%
2019/05/20	1	24.35	1	24.10	24.20	0	11,940	0.00%
2019/05/17	1	24.00	0	0.00	24.00	1	11,873	0.01%
2019/05/16	5	24.13	0	0.00	24.00	5	11,768	0.04%
2019/05/15	2	24.13	0	0.00	24.00	2	11,656	0.02%
2019/05/14	4	24.14	0	0.00	24.10	4	11,518	0.03%
2019/05/13	2.1	24.50	2	24.55	24.45	0.1	11,229	0.00%
2019/05/10	5.3	24.62	0	0.00	24.55	5.3	11,347	0.05%
2019/05/09	8	24.78	0	0.00	24.70	8	11,508	0.07%
2019/05/08	1	25.00	0	0.00	25.05	1	11,412	0.01%
2019/05/07	0	0.00	1	25.10	25.10	-1	11,414	-0.01%
2019/05/06	1	24.85	1	24.95	25.00	0	11,607	0.00%
2019/05/03	1	25.00	0	0.00	25.10	1	11,565	0.01%
2019/05/02	3.3	24.97	17	25.00	24.90	-13.7	11,588	-0.12%
2019/04/29	1	25.00	0	0.00	25.10	1	11,591	0.01%
2019/04/26	0.2	25.00	2	25.05	25.10	-1.8	11,687	-0.02%
2019/04/25	1	25.10	0	0.00	25.00	1	11,761	0.01%
2019/04/24	0	0.00	1	25.05	25.10	-1	11,798	-0.01%
2019/04/23	0	25.05	0	0.00	25.15	0	12,062	0.00%
2019/04/22	0	0.00	0.2	25.10	25.10	-0.2	12,158	0.00%
2019/04/19	2	25.15	0	0.00	25.20	2	12,358	0.02%
2019/04/18	1	25.05	0	0.00	25.10	1	12,581	0.01%
2019/04/17	2	25.20	0	0.00	25.25	2	12,962	0.02%
2019/04/16	2	25.15	0	0.00	25.20	2	13,024	0.02%
2019/04/12	2	25.08	0	0.00	25.20	2	13,221	0.02%
2019/04/11	2.1	25.10	0	0.00	25.05	2.1	13,233	0.02%
2019/04/10	6	25.20	0	0.00	25.25	6	13,263	0.05%
2019/04/09	20	25.05	23	25.01	25.10	-3	13,266	-0.02%
2019/04/08	0	25.00	0	0.00	25.10	0	13,319	0.00%
2019/04/03	0	25.00	0	0.00	25.00	0	13,244	0.00%
2019/04/02	3	24.90	0.4	24.90	24.90	2.6	13,375	0.02%
2019/04/01	4	25.03	0	0.00	25.00	4	13,234	0.03%
2019/03/29	1	25.00	3.3	25.13	25.30	-2.3	13,053	-0.02%
2019/03/27	2	25.00	1	25.00	25.05	1	13,055	0.01%
2019/03/26	1	24.95	13	24.90	25.00	-12	13,204	-0.09%
2019/03/20	0	0.00	18	25.00	25.05	-18	13,529	-0.13%
2019/03/18	0	0.00	1	24.95	25.05	-1	13,701	-0.01%
2019/03/14	1	24.75	0	0.00	24.75	1	13,559	0.01%
2019/03/13	1	24.90	0	0.00	25.00	1	13,605	0.01%
2019/03/12	1	24.95	1	24.90	25.10	0	13,619	0.00%
2019/03/11	1	24.75	0	0.00	24.70	1	13,845	0.01%
2019/03/08	3	24.77	0	0.00	24.75	3	13,833	0.02%
2019/03/07	2	25.00	0	0.00	24.95	2	14,144	0.01%
2019/03/06	0	0.00	0.1	25.15	25.15	-0.1	14,054	0.00%
2019/03/04	0	25.30	0	0.00	25.35	0	14,212	0.00%
2019/02/27	1	25.45	1.9	25.43	25.50	-0.9	14,199	-0.01%
2019/02/26	3	25.30	6	25.43	25.50	-3	14,093	-0.02%
2019/02/25	0	0.00	3.5	25.29	25.30	-3.5	13,895	-0.03%
2019/02/22	0	0.00	2	25.23	25.25	-2	13,888	-0.01%
2019/02/21	0	0.00	5	25.10	25.25	-5	13,834	-0.04%
2019/02/20	1	25.00	0	0.00	25.20	1	13,861	0.01%
2019/02/19	2	25.05	0	0.00	25.00	2	13,870	0.01%
2019/02/15	1	25.20	1	25.25	25.20	0	14,131	0.00%
2019/02/12	0	0.00	6	25.38	25.45	-6	14,021	-0.04%
2019/02/11	1	25.40	4	25.35	25.25	-3	13,978	-0.02%
2019/01/30	0	0.00	6	25.43	25.45	-6	13,914	-0.04%
2019/01/29	0	0.00	7	25.24	25.35	-7	13,765	-0.05%
2019/01/28	1	25.30	6	25.31	25.35	-5	13,811	-0.04%
2019/01/25	0	0.00	4.1	25.26	25.35	-4.1	13,917	-0.03%
2019/01/24	0	0.00	3	25.07	25.10	-3	13,742	-0.02%
2019/01/23	1	25.00	0	0.00	25.05	1	13,915	0.01%
2019/01/22	0	0.00	0.5	24.95	25.05	-0.5	14,070	0.00%
2019/01/21	0	0.00	4	25.05	25.05	-4	14,024	-0.03%
2019/01/18	26	25.00	3	25.00	25.00	23	14,007	0.16%
2019/01/17	1	24.90	0	0.00	25.00	1	14,079	0.01%
2019/01/16	0.5	24.85	0	0.00	24.95	0.5	14,393	0.00%
2019/01/14	1	24.90	1	24.90	24.90	0	14,258	0.00%
2019/01/11	0	0.00	2	24.90	24.90	-2	14,314	-0.01%
2019/01/10	0	0.00	1	24.85	24.90	-1	14,253	-0.01%
2019/01/09	1	24.80	22	24.83	24.95	-21	14,168	-0.15%
2019/01/08	1	24.45	2	24.48	24.50	-1	14,036	-0.01%
2019/01/07	0	0.00	17	24.42	24.45	-17	14,206	-0.12%
2019/01/04	0	0.00	5	24.00	24.20	-5	14,380	-0.03%
2019/01/03	3	24.03	0	0.00	24.15	3	15,220	0.02%
2019/01/02	1	24.10	0	0.00	24.00	1	15,526	0.01%
2018/12/28	2	24.10	10	24.10	24.25	-8	15,614	-0.05%
2018/12/27	5	23.90	0	0.00	23.95	5	15,728	0.03%
2018/12/26	10	23.80	2	23.80	23.80	8	15,745	0.05%
2018/12/20	1	24.05	1	24.30	24.30	0	16,677	0.00%
2018/12/19	0	0.00	36.5	24.15	24.30	-36.5	16,861	-0.22%
2018/12/18	5	24.00	0	0.00	24.05	5	16,938	0.03%
2018/12/14	1	24.10	1	24.05	24.15	0	17,267	0.00%
2018/12/13	2	24.43	0	0.00	24.30	2	17,334	0.01%
2018/12/12	11	24.22	26	24.34	24.35	-15	17,364	-0.09%
2018/12/05	3	24.15	1	24.25	24.25	2	17,589	0.01%
2018/12/04	0	0.00	1	24.35	24.45	-1	17,615	-0.01%
2018/12/03	0	0.00	1	24.20	24.25	-1	17,446	-0.01%
2018/11/30	0	0.00	10	24.20	24.00	-10	17,538	-0.06%
2018/11/29	20	23.90	0	0.00	23.85	20	17,283	0.12%
2018/11/28	7	23.61	0	0.00	23.85	7	17,175	0.04%
2018/11/27	22	23.67	0	0.00	23.65	22	17,067	0.13%
2018/11/26	4	23.81	0	0.00	23.95	4	16,983	0.02%
2018/11/23	4	23.89	0	0.00	23.85	4	16,869	0.02%
2018/11/22	5.1	24.01	1	24.05	24.05	4.1	16,945	0.02%
2018/11/19	1	24.50	1	24.55	24.50	0	17,164	0.00%
2018/11/13	2	24.08	0	0.00	24.25	2	17,761	0.01%
2018/11/12	2	24.15	1	24.25	24.25	1	17,710	0.01%
2018/11/08	0	0.00	1	24.55	24.70	-1	18,425	-0.01%
2018/11/07	2	24.50	0	0.00	24.50	2	18,640	0.01%
2018/11/06	1.1	24.25	1	24.20	24.35	0.1	18,561	0.00%
2018/11/05	2	24.00	0	0.00	24.35	2	18,497	0.01%
2018/11/02	2	23.95	0	0.00	24.15	2	18,420	0.01%
2018/11/01	0	24.15	0	0.00	24.05	0	18,370	0.00%
2018/10/31	2	24.03	0	0.00	24.40	2	18,356	0.01%
2018/10/30	0	0.00	1	24.05	24.15	-1	18,183	-0.01%
2018/10/26	2	23.65	0	0.00	23.65	2	18,157	0.01%
2018/10/25	2	23.68	0	0.00	23.75	2	18,193	0.01%
2018/10/24	10	23.72	0	0.00	23.70	10	18,250	0.05%
2018/10/22	0	0.00	0	24.25	24.15	0	18,345	0.00%
2018/10/19	1	24.30	4	24.30	24.30	-3	19,115	-0.02%
2018/10/18	2.7	24.25	1	24.45	24.25	1.7	19,532	0.01%
2018/10/17	1	24.30	0	0.00	24.15	1	20,042	0.00%
2018/10/16	0	0.00	2	24.35	24.45	-2	20,047	-0.01%
2018/10/15	5	24.08	0	0.00	24.05	5	19,874	0.03%
2018/10/12	1	24.50	6	24.35	24.50	-5	19,699	-0.03%
2018/10/11	1	24.20	0	0.00	24.20	1	19,466	0.01%
2018/10/09	0	0.00	3	25.50	25.35	-3	18,594	-0.02%
2018/10/08	0	0.00	2	25.33	25.25	-2	18,261	-0.01%
2018/10/05	1	25.00	0	0.00	25.10	1	18,143	0.01%
2018/10/03	1	25.45	0	0.00	25.45	1	17,849	0.01%
2018/10/02	0	0.00	1	25.50	25.20	-1	17,636	-0.01%
2018/10/01	0	0.00	5	25.51	25.50	-5	17,469	-0.03%
2018/09/28	0	0.00	1	25.45	25.50	-1	17,346	-0.01%
2018/09/27	1	25.45	7	25.44	25.45	-6	16,943	-0.04%
2018/09/26	0	0.00	1	25.40	25.45	-1	16,810	-0.01%
2018/09/25	1	25.35	2	25.40	25.35	-1	16,673	-0.01%
2018/09/21	0	0.00	3	25.25	25.25	-3	16,545	-0.02%
2018/09/19	0	0.00	3	25.00	25.10	-3	16,357	-0.02%
2018/09/18	0	0.00	4	24.98	25.00	-4	16,396	-0.02%
2018/09/17	0	0.00	3	24.55	24.50	-3	16,171	-0.02%
2018/09/14	1	24.50	0	0.00	24.45	1	16,245	0.01%
2018/09/11	1	24.40	0	0.00	24.55	1	16,089	0.01%
2018/09/10	0	24.60	1	24.75	24.60	-1	16,129	-0.01%
2018/09/07	2	24.65	2	24.80	24.70	0	16,402	0.00%
2018/09/05	1	24.70	1	24.70	24.65	0	16,381	0.00%
2018/09/04	0	0.00	0.5	24.90	24.95	-0.5	16,351	0.00%
2018/09/03	0	0.00	2	24.85	24.85	-2	16,381	-0.01%
2018/08/31	0	0.00	1	25.25	25.15	-1	16,311	-0.01%
2018/08/30	0	0.00	2	25.40	25.25	-2	16,306	-0.01%
2018/08/29	1	25.45	0	0.00	25.45	1	16,325	0.01%
2018/08/28	1	25.45	17.1	25.46	25.50	-16.1	16,458	-0.10%
2018/08/27	1	25.30	3	25.17	25.30	-2	16,795	-0.01%
2018/08/24	1	25.35	4	25.36	25.25	-3	17,001	-0.02%
2018/08/23	2.2	25.44	1	25.45	25.50	1.2	17,559	0.01%
2018/08/22	2	25.40	4	25.34	25.30	-2	17,578	-0.01%
2018/08/21	2	24.95	15	24.98	25.00	-13	17,100	-0.08%
2018/08/20	0	0.00	4	24.89	24.95	-4	16,914	-0.02%
2018/08/17	0.1	24.65	13	24.86	24.65	-13	16,776	-0.08%
2018/08/16	0	0.00	1	25.00	24.90	-1	16,711	-0.01%
2018/08/15	0	0.00	2	25.00	24.75	-2	16,584	-0.01%
2018/08/14	0	0.00	1	24.95	24.95	-1	16,044	-0.01%
2018/08/13	10	24.40	7	24.50	24.35	3	15,698	0.02%
2018/08/10	8	24.51	0	0.00	24.55	8	15,559	0.05%
2018/08/08	0	0.00	6	24.94	24.95	-6	15,462	-0.04%
2018/08/07	0	0.00	6	24.90	24.90	-6	15,356	-0.04%
2018/08/03	3	24.72	5	24.75	24.75	-2	15,211	-0.01%
2018/08/02	1	24.70	0	0.00	24.65	1	15,227	0.01%
2018/08/01	0	0.00	3	24.93	24.95	-3	15,059	-0.02%
2018/07/31	1	24.90	2	24.90	25.00	-1	14,917	-0.01%
2018/07/30	0	0.00	35	24.75	24.80	-35	14,675	-0.24%
2018/07/27	5	24.75	6	24.63	24.65	-1	14,454	-0.01%
2018/07/26	5	24.65	2	24.60	24.65	3	14,269	0.02%
2018/07/25	3.1	24.80	5	24.80	24.80	-1.9	13,646	-0.01%
2018/07/24	33	24.76	14	24.78	24.75	19	13,215	0.14%
2018/07/23	0	0.00	2.5	24.24	24.25	-2.5	12,709	-0.02%
2018/07/19	0	0.00	5	24.20	24.20	-5	12,702	-0.04%
2018/07/18	1	23.95	0	0.00	24.10	1	12,705	0.01%
2018/07/13	0	0.00	1	23.75	23.90	-1	12,783	-0.01%
2018/07/12	0.2	23.80	1	23.85	23.80	-0.8	12,811	-0.01%
2018/07/10	0	0.00	1	23.65	23.65	-1	12,831	-0.01%
2018/07/09	1	23.55	20	23.55	23.60	-19	12,876	-0.15%
2018/07/06	1	23.35	8	23.38	23.50	-7	12,956	-0.05%
2018/07/04	0	0.00	1	23.50	23.50	-1	13,204	-0.01%
2018/07/03	1.3	23.26	0	0.00	23.25	1.3	13,391	0.01%
2018/07/02	1	23.25	1	23.25	23.25	0	13,425	0.00%
2018/06/29	2	23.25	5	23.50	23.70	-3	13,367	-0.02%
2018/06/28	13	23.25	0	0.00	23.25	13	13,245	0.10%
2018/06/27	7	23.27	1	23.25	23.25	6	13,223	0.05%
2018/06/26	2	23.40	0	0.00	23.40	2	13,269	0.02%
2018/06/25	3.1	23.44	0	0.00	23.40	3.1	13,264	0.02%
2018/06/22	3	23.70	0	0.00	23.70	3	13,210	0.02%
2018/06/21	3	23.67	0	0.00	23.65	3	13,257	0.02%
2018/06/20	1	23.60	1	23.70	23.80	0	13,457	0.00%
2018/06/19	14	23.40	0	0.00	23.40	14	13,396	0.10%
2018/06/14	4	23.76	0	0.00	23.70	4	12,912	0.03%
2018/06/13	2	24.05	0	0.00	24.05	2	12,729	0.02%
2018/06/12	1	24.10	1	24.00	24.15	0	13,129	0.00%
2018/06/11	1	24.10	3	24.10	24.10	-2	13,066	-0.02%
2018/06/07	1	24.25	16	24.33	24.40	-15	13,272	-0.11%
2018/06/06	6	24.25	1	24.20	24.25	5	13,178	0.04%
2018/06/05	1	24.20	7	24.24	24.30	-6	13,165	-0.05%
2018/06/04	0	0.00	7	24.02	24.20	-7	13,052	-0.05%
2018/06/01	1	23.65	2	23.68	23.75	-1	12,778	-0.01%
2018/05/31	5	23.25	8	23.35	23.60	-3	12,562	-0.02%
2018/05/30	9	23.21	0	0.00	23.20	9	12,337	0.07%
2018/05/23	1	23.30	0	0.00	23.20	1	13,186	0.01%
2018/05/22	1	23.35	0	0.00	23.30	1	13,363	0.01%
2018/05/21	1	23.40	0	0.00	23.40	1	13,704	0.01%
2018/05/16	1.8	23.45	1	23.50	23.50	0.8	14,391	0.01%
2018/05/14	1	23.50	5	23.60	23.50	-4	15,330	-0.03%
2018/05/10	6	23.45	0	23.45	23.45	6	15,555	0.04%
2018/05/08	1	23.35	1	23.40	23.40	0	15,676	0.00%
2018/05/07	10	23.24	2.1	23.25	23.25	7.9	15,800	0.05%
2018/05/04	6.2	23.25	0	0.00	23.25	6.2	15,907	0.04%
2018/05/03	1.1	23.31	0	0.00	23.25	1.1	15,970	0.01%
2018/05/02	2	23.70	4.1	23.75	23.65	-2.1	16,037	-0.01%
2018/04/27	3.1	23.34	0	0.00	23.40	3.1	15,873	0.02%
2018/04/26	1	23.25	0	0.00	23.35	1	15,951	0.01%
2018/04/25	6	23.31	0	0.00	23.40	6	15,937	0.04%
2018/04/24	2	23.38	14	23.39	23.30	-12	16,006	-0.07%
2018/04/23	4	23.43	1	23.60	23.60	3	16,067	0.02%
2018/04/20	0	0.00	3	23.67	23.65	-3	16,060	-0.02%
2018/04/19	0	0.00	7	23.54	23.70	-7	16,118	-0.04%
2018/04/18	1	23.35	1	23.40	23.40	0	16,275	0.00%
2018/04/17	6.6	23.34	1	23.30	23.30	5.6	16,402	0.03%
2018/04/16	3	23.47	0	0.00	23.45	3	16,610	0.02%
2018/04/13	1	23.45	0	0.00	23.45	1	16,896	0.01%
2018/04/12	1	23.50	0	0.00	23.60	1	17,352	0.01%
2018/04/11	7	23.61	0	0.00	23.60	7	17,553	0.04%
2018/04/10	8	23.60	2	23.65	23.75	6	17,768	0.03%
2018/04/09	8	23.61	4	23.75	23.80	4	17,899	0.02%
2018/04/03	2	23.40	15	23.40	23.35	-13	17,720	-0.07%
2018/03/31	6	23.47	1	23.60	23.45	5	17,721	0.03%
2018/03/30	21	23.48	2	23.50	23.50	19	17,898	0.11%
2018/03/29	4	23.21	0	0.00	23.20	4	17,851	0.02%
2018/03/28	0.1	23.50	0	0.00	23.40	0.1	17,584	0.00%
2018/03/27	1	23.50	0	0.00	23.55	1	17,637	0.01%
2018/03/26	6	23.35	0	0.00	23.45	6	17,596	0.03%
2018/03/23	17	23.50	1	23.55	23.50	16	17,539	0.09%
2018/03/22	3	23.83	0	0.00	23.85	3	17,424	0.02%
2018/03/21	3	23.78	0	0.00	23.75	3	17,370	0.02%
2018/03/19	2	23.70	8	23.79	23.90	-6	17,683	-0.03%
2018/03/16	6	23.71	12	23.80	23.70	-6	17,796	-0.03%
2018/03/15	6	23.82	0	0.00	23.75	6	17,447	0.03%
2018/03/14	0	0.00	1	23.85	23.85	-1	17,442	-0.01%
2018/03/13	1	23.65	0	0.00	23.85	1	17,434	0.01%
2018/03/12	0	0.00	50	23.70	23.70	-50	17,215	-0.29%
2018/03/09	10	23.53	0	0.00	23.60	10	17,252	0.06%
2018/03/08	6	23.51	0	0.00	23.50	6	17,209	0.03%
2018/03/07	28	23.55	0.5	23.70	23.50	27.5	17,120	0.16%
2018/03/06	2	23.73	0	0.00	23.70	2	16,947	0.01%
2018/03/05	10	23.57	0	0.00	23.60	10	17,210	0.06%
2018/03/02	4	23.95	0	0.00	23.95	4	16,891	0.02%
2018/03/01	9	24.18	12	24.38	24.40	-3	16,605	-0.02%
2018/02/27	4	24.19	0	0.00	24.10	4	16,290	0.02%
2018/02/26	62	24.36	0	0.00	24.20	62	16,060	0.39%
2018/02/23	0	0.00	58	24.49	24.50	-58	15,938	-0.36%
2018/02/22	50	24.20	0.1	24.50	24.30	49.9	15,768	0.32%
2018/02/21	1	23.80	0	0.00	24.50	1	15,556	0.01%
2018/02/12	5	23.69	2	23.70	23.65	3	15,225	0.02%
2018/02/09	2.2	23.62	15	23.65	23.75	-12.8	15,056	-0.09%
2018/02/08	1	23.65	0.6	24.00	23.75	0.4	14,842	0.00%
2018/02/07	11	23.84	0	0.00	23.60	11	14,770	0.07%
2018/02/06	33.2	23.69	9	23.63	23.60	24.2	14,412	0.17%
2018/02/05	3	24.50	0	0.00	24.50	3	13,818	0.02%
2018/02/02	0	0.00	4	24.80	24.80	-4	13,589	-0.03%
2018/02/01	2	24.88	0	0.00	24.85	2	13,554	0.01%
2018/01/31	7	24.90	3	25.05	24.90	4	13,507	0.03%
2018/01/30	4	25.11	2	25.18	24.90	2	13,336	0.01%
2018/01/29	10	24.95	0	0.00	25.15	10	13,171	0.08%
2018/01/26	2	24.90	0	0.00	25.10	2	13,022	0.02%
2018/01/25	5	25.04	0	0.00	25.10	5	12,946	0.04%
2018/01/24	1	24.80	0	0.00	25.00	1	12,803	0.01%
2018/01/23	4	24.92	0	0.00	25.00	4	12,763	0.03%
2018/01/22	1.3	24.93	4	25.10	25.05	-2.7	12,770	-0.02%
2018/01/19	0	0.00	2	25.10	25.10	-2	12,628	-0.02%
2018/01/18	1	25.15	2	25.20	25.15	-1	12,544	-0.01%
2018/01/17	0	0.00	6	25.17	25.15	-6	12,405	-0.05%
2018/01/16	0	0.00	4.3	25.12	25.20	-4.3	12,241	-0.04%
2018/01/15	3	25.10	7	25.10	25.10	-4	12,149	-0.03%
2018/01/12	4	25.40	0	0.00	25.35	4	12,011	0.03%
2018/01/10	0	0.00	1	25.30	25.30	-1	11,594	-0.01%
2018/01/09	1	25.20	0	0.00	25.25	1	11,310	0.01%
2018/01/08	0	0.00	9	25.28	25.25	-9	11,124	-0.08%
2018/01/05	2	24.93	6	25.00	24.95	-4	10,659	-0.04%
2018/01/04	1	24.95	1	24.90	24.80	0	10,430	0.00%
2018/01/03	4	24.74	6	24.86	24.90	-2	10,285	-0.02%
2018/01/02	1	24.65	3	24.70	24.70	-2	9,954	-0.02%