中鋼 (2002)-元富-三重券商分點個股進出

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
23.30
漲跌
--
漲幅
0.00%
成交量
30,248張
產業
上市鋼鐵類股
3562人加入追蹤

立即追蹤
本地時間:14:30(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－元富-三重券商分點個股進出

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

元富-三重券商分點個股進出
元富-三重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
2024/06/13	14.1	23.35	0.3	23.42	23.30	13.8	26,786	0.05%
2024/06/12	11.1	23.42	0.3	23.45	23.30	10.8	26,796	0.04%
2024/06/11	17.1	23.44	2.6	23.39	23.35	14.5	26,722	0.05%
2024/06/07	5	23.65	0	0.00	23.70	5	26,389	0.02%
2024/06/06	5.4	23.56	5	23.61	23.50	0.4	26,157	0.00%
2024/06/05	2	23.63	4.1	23.60	23.55	-2.1	25,865	-0.01%
2024/06/04	18.2	23.64	6	23.66	23.60	12.2	25,876	0.05%
2024/06/03	30.7	23.78	0	0.00	23.80	30.7	25,801	0.12%
2024/05/31	15.2	23.83	1	23.90	23.75	14.2	25,771	0.05%
2024/05/30	10.5	23.88	0	0.00	23.85	10.5	25,130	0.04%
2024/05/29	8.1	24.00	2	24.15	23.95	6.1	25,086	0.02%
2024/05/28	21	24.17	0	0.00	24.20	21	24,969	0.08%
2024/05/27	40.1	24.00	1.3	24.05	23.90	38.9	25,149	0.15%
2024/05/24	18.6	24.06	0	0.00	24.00	18.6	24,931	0.07%
2024/05/23	12.1	24.25	0	0.00	24.15	12.1	24,638	0.05%
2024/05/22	11.7	24.68	0	0.00	24.60	11.7	24,097	0.05%
2024/05/21	3.1	25.14	5	24.95	24.90	-1.9	23,503	-0.01%
2024/05/20	2.1	25.15	1	25.15	25.25	1.1	23,399	0.00%
2024/05/17	5	25.10	0	0.00	25.05	5	23,172	0.02%
2024/05/16	7.1	25.09	5.5	25.05	25.15	1.7	23,279	0.01%
2024/05/15	3	24.82	1.3	24.95	24.75	1.7	22,889	0.01%
2024/05/14	0	0.00	3.2	25.03	25.00	-3.2	22,969	-0.01%
2024/05/13	0	0.00	2	24.83	24.85	-2	22,959	-0.01%
2024/05/10	1.1	24.61	0	0.00	24.80	1.1	22,880	0.00%
2024/05/09	0	0.00	0.1	24.80	24.60	-0.1	22,874	0.00%
2024/05/08	6.1	24.68	1	24.75	24.75	5.1	22,990	0.02%
2024/05/07	1	24.90	3	25.03	24.90	-2	22,825	-0.01%
2024/05/06	0.5	25.01	0	0.00	25.10	0.5	22,774	0.00%
2024/05/03	3.1	25.13	0	0.00	24.95	3.1	22,734	0.01%
2024/05/02	0.5	24.91	4.2	24.85	24.95	-3.6	22,550	-0.02%
2024/04/30	2	24.98	1	25.10	24.85	1	22,573	0.00%
2024/04/29	0.1	24.95	1.1	25.00	25.00	-0.9	22,531	0.00%
2024/04/26	3	24.55	0.8	24.66	24.55	2.3	22,361	0.01%
2024/04/25	0.1	24.60	0	0.00	24.55	0.1	22,522	0.00%
2024/04/24	0.1	24.90	0	0.00	24.75	0.1	22,584	0.00%
2024/04/23	2.5	24.88	1	24.85	24.85	1.5	22,958	0.01%
2024/04/22	0	0.00	1.2	24.76	24.70	-1.2	23,079	-0.01%
2024/04/19	10.3	24.55	13	24.41	24.45	-2.7	22,843	-0.01%
2024/04/18	25.6	24.75	1.8	24.80	24.80	23.9	22,443	0.11%
2024/04/17	4.2	24.36	0	0.00	24.45	4.2	22,124	0.02%
2024/04/16	1.7	24.27	5	24.28	24.25	-3.3	21,924	-0.02%
2024/04/15	0.3	24.68	1	24.85	24.55	-0.7	21,955	0.00%
2024/04/12	5.3	24.88	1	24.95	24.85	4.3	21,603	0.02%
2024/04/11	6	25.33	4	25.37	25.30	2	21,411	0.01%
2024/04/10	11.9	25.96	7	25.86	25.60	4.9	21,174	0.02%
2024/04/09	18	25.98	42.6	25.82	26.05	-24.6	20,756	-0.12%
2024/04/08	3.4	24.86	9.2	24.93	25.00	-5.8	19,149	-0.03%
2024/04/03	10.1	24.63	11.1	24.50	24.65	-1.1	18,646	-0.01%
2024/04/02	0	0.00	4	24.18	24.30	-4	18,076	-0.02%
2024/04/01	10.3	23.95	7	23.97	24.00	3.3	18,022	0.02%
2024/03/28	3	23.88	21	23.85	23.80	-18	18,183	-0.10%
2024/03/27	4	23.95	0	0.00	23.90	4	18,448	0.02%
2024/03/26	0	23.92	57.3	23.91	24.00	-57.3	18,659	-0.31%
2024/03/25	9.2	23.83	0	0.00	23.85	9.2	19,003	0.05%
2024/03/22	6.7	23.82	1	23.88	23.95	5.7	19,488	0.03%
2024/03/21	52.3	23.94	0	0.00	23.85	52.3	20,422	0.26%
2024/03/20	19.4	23.58	1.1	23.63	23.50	18.3	21,978	0.08%
2024/03/19	8	23.66	0	0.00	23.65	8	22,295	0.04%
2024/03/18	20.3	23.69	2	23.70	23.70	18.3	22,698	0.08%
2024/03/15	2	23.95	0	0.00	23.85	2	22,887	0.01%
2024/03/14	3.1	23.95	1	24.10	24.05	2.1	23,135	0.01%
2024/03/13	5	23.84	0	0.00	23.95	5	23,130	0.02%
2024/03/12	3	24.12	0	0.00	24.15	3	22,921	0.01%
2024/03/11	10.5	24.01	0	0.00	24.05	10.5	23,083	0.05%
2024/03/08	1.5	23.90	0	0.00	24.10	1.5	23,355	0.01%
2024/03/07	7.1	23.92	1.2	23.96	23.95	5.9	23,599	0.02%
2024/03/06	2	24.05	0	0.00	24.05	2	24,137	0.01%
2024/03/05	19.2	24.09	0	0.00	24.05	19.2	25,743	0.07%
2024/03/04	10	24.15	14.1	24.15	24.20	-4.1	26,527	-0.02%
2024/03/01	13.6	24.39	1	24.35	24.45	12.6	27,266	0.05%
2024/02/29	10.5	24.60	3	24.58	24.60	7.5	27,983	0.03%
2024/02/27	6	24.63	0	0.00	24.65	6	28,695	0.02%
2024/02/23	5	25.03	0.4	25.20	25.00	4.6	29,768	0.02%
2024/02/22	1	25.15	0	0.00	25.15	1	30,494	0.00%
2024/02/20	1	25.30	0	0.00	25.30	1	30,797	0.00%
2024/02/19	1.1	25.20	0	0.00	25.40	1.1	31,056	0.00%
2024/02/16	0.1	24.90	0	0.00	24.90	0.1	31,421	0.00%
2024/02/15	6.2	24.70	30	24.60	24.60	-23.8	31,562	-0.08%
2024/02/05	2	24.90	0	0.00	24.85	2	31,422	0.01%
2024/02/02	0	0.00	4.1	25.06	25.15	-4.1	31,452	-0.01%
2024/01/31	4	24.91	1	25.00	25.15	3	31,838	0.01%
2024/01/29	0	25.45	0	0.00	25.45	0	32,286	0.00%
2024/01/26	2	25.03	2	25.18	25.25	0	32,375	0.00%
2024/01/25	1	25.05	2	25.05	25.10	-1	32,373	0.00%
2024/01/24	0	25.10	0	0.00	25.15	0	32,398	0.00%
2024/01/23	2	24.75	0	0.00	24.80	2	32,402	0.01%
2024/01/22	2	24.68	0	0.00	24.75	2	32,302	0.01%
2024/01/19	12.4	24.68	6	24.61	24.65	6.4	32,342	0.02%
2024/01/18	9	24.84	0	0.00	24.80	9	32,343	0.03%
2024/01/17	10.7	25.01	0	0.00	24.80	10.7	32,692	0.03%
2024/01/16	4	25.38	3	25.35	25.20	1	32,521	0.00%
2024/01/11	11.3	25.76	0	0.00	25.80	11.3	33,234	0.03%
2024/01/10	1	25.75	0	0.00	25.85	1	34,221	0.00%
2024/01/09	4.2	26.15	2	26.13	26.00	2.2	34,423	0.01%
2024/01/08	3	26.65	1	26.55	26.50	2	34,277	0.01%
2024/01/05	0.1	26.70	0	0.00	26.70	0.1	34,359	0.00%
2024/01/03	2	26.58	4.1	26.80	26.70	-2.1	34,778	-0.01%
2024/01/02	0	0.00	0.2	27.00	27.00	-0.2	34,674	0.00%
2023/12/28	1	26.90	4	26.92	27.00	-3	35,276	-0.01%
2023/12/27	5.2	26.80	13	26.90	26.90	-7.8	35,434	-0.02%
2023/12/26	1	26.75	2	26.80	26.90	-1	35,611	0.00%
2023/12/25	0	0.00	6	26.88	26.85	-6	36,045	-0.02%
2023/12/22	5.6	26.66	9	26.56	26.75	-3.4	36,644	-0.01%
2023/12/21	6	26.57	5.5	26.60	26.60	0.6	36,500	0.00%
2023/12/20	3	26.62	1.1	26.65	26.55	1.9	36,266	0.01%
2023/12/19	18	26.48	13.1	26.33	26.65	4.9	35,930	0.01%
2023/12/18	14	26.73	21	26.87	26.65	-7	35,758	-0.02%
2023/12/15	9	26.22	33.1	26.13	26.45	-24.1	34,745	-0.07%
2023/12/14	21	25.28	16	25.34	25.40	5	33,085	0.02%
2023/12/13	7	25.08	2	25.10	25.15	5	32,610	0.02%
2023/12/12	14	25.63	8	25.39	25.45	6	32,687	0.02%
2023/12/11	11.8	25.73	1	25.60	25.70	10.8	32,312	0.03%
2023/12/08	3.5	25.93	1	26.10	26.10	2.5	31,727	0.01%
2023/12/07	1	26.15	1	26.10	26.05	0	31,646	0.00%
2023/12/06	0	26.20	5	26.18	26.25	-5	31,648	-0.02%
2023/12/05	1.6	26.00	4	26.04	26.10	-2.4	31,527	-0.01%
2023/12/04	0	25.90	0	0.00	26.05	0	31,330	0.00%
2023/12/01	2.3	25.86	2	25.92	26.00	0.3	30,872	0.00%
2023/11/30	2	25.90	0	0.00	26.20	2	30,075	0.01%
2023/11/29	0	0.00	4.2	26.04	26.20	-4.2	28,343	-0.01%
2023/11/28	1.1	26.10	3.3	26.15	26.10	-2.3	27,448	-0.01%
2023/11/27	1	25.66	18	25.84	26.15	-17	26,911	-0.06%
2023/11/24	1	25.50	3	25.90	25.90	-2	26,050	-0.01%
2023/11/22	3.5	25.33	17	25.51	25.80	-13.5	24,680	-0.05%
2023/11/21	3.1	25.68	52	25.54	25.70	-48.9	24,330	-0.20%
2023/11/20	10	25.22	2	25.28	25.30	8	23,784	0.03%
2023/11/17	0	0.00	8	25.22	25.20	-8	23,897	-0.03%
2023/11/16	0	0.00	11.2	25.18	25.20	-11.2	23,902	-0.05%
2023/11/15	0	0.00	5.4	24.85	24.95	-5.4	23,694	-0.02%
2023/11/14	4	24.35	0	0.00	24.55	4	23,488	0.02%
2023/11/13	7.1	24.75	1	24.45	24.50	6.1	23,736	0.03%
2023/11/10	8.2	24.59	1	24.50	24.65	7.2	23,935	0.03%
2023/11/09	0.2	24.60	2	24.40	24.55	-1.8	23,952	-0.01%
2023/11/08	8	24.53	10.1	24.50	24.60	-2.1	24,099	-0.01%
2023/11/07	8	24.54	0	0.00	24.80	8	24,043	0.03%
2023/11/06	3.1	25.19	5	25.27	25.00	-1.9	24,007	-0.01%
2023/11/03	0	0.00	12	24.60	24.55	-12	23,732	-0.05%
2023/11/02	1	24.30	0	0.00	24.25	1	23,784	0.00%
2023/11/01	5	24.18	2	24.28	24.05	3	23,862	0.01%
2023/10/31	1	24.05	0	0.00	24.15	1	23,946	0.00%
2023/10/27	1	24.05	0	0.00	24.00	1	24,546	0.00%
2023/10/26	7	24.14	0	0.00	24.05	7	24,855	0.03%
2023/10/25	7.1	24.31	2.4	24.33	24.40	4.7	24,877	0.02%
2023/10/24	7	23.60	0	0.00	23.60	7	24,831	0.03%
2023/10/23	12	23.80	0	0.00	23.80	12	24,893	0.05%
2023/10/20	49.1	23.99	1	24.05	23.90	48.1	24,917	0.19%
2023/10/19	6.1	24.37	0	0.00	24.50	6.1	24,651	0.02%
2023/10/18	8.2	24.35	1	24.85	24.85	7.2	24,631	0.03%
2023/10/17	3	24.60	8	24.40	24.75	-5	23,878	-0.02%
2023/10/16	0	0.00	1	24.75	24.75	-1	23,809	0.00%
2023/10/13	10	24.83	0	0.00	24.85	10	23,802	0.04%
2023/10/12	4.3	24.90	1	24.89	24.85	3.3	23,787	0.01%
2023/10/11	3.7	24.47	6	24.65	24.60	-2.3	23,649	-0.01%
2023/10/06	0	0.00	1	24.65	24.65	-1	23,291	0.00%
2023/10/05	10.7	24.49	1	24.30	24.55	9.7	23,213	0.04%
2023/10/04	31.5	24.28	0	0.00	24.25	31.5	22,864	0.14%
2023/10/03	23	24.91	7	24.86	24.85	16	22,390	0.07%
2023/10/02	6.2	25.03	1	25.00	25.25	5.2	22,231	0.02%
2023/09/28	16	25.09	0	0.00	25.25	16	22,362	0.07%
2023/09/27	64.7	25.40	4	25.48	25.45	60.7	21,904	0.28%
2023/09/26	12.2	26.04	0	0.00	26.05	12.2	21,314	0.06%
2023/09/25	1	26.20	0	0.00	26.20	1	21,227	0.00%
2023/09/22	0.3	26.20	0	0.00	26.20	0.3	21,466	0.00%
2023/09/21	7	26.18	0	0.00	26.15	7	21,461	0.03%
2023/09/19	3	26.62	0	26.70	26.50	3	21,163	0.01%
2023/09/18	0	26.80	1	26.75	26.75	-1	21,342	0.00%
2023/09/15	100	26.50	0	0.00	26.60	100	21,363	0.47%
2023/09/14	0	0.00	0.5	26.70	26.60	-0.5	20,796	0.00%
2023/09/13	5	26.35	0	0.00	26.35	5	20,744	0.02%
2023/09/12	4.2	26.29	1	26.35	26.30	3.2	20,930	0.02%
2023/09/11	10.5	26.24	1.1	26.21	26.25	9.4	20,867	0.05%
2023/09/08	6.1	26.36	3	26.42	26.35	3.1	20,807	0.01%
2023/09/07	9	26.49	0	0.00	26.50	9	20,793	0.04%
2023/09/06	15.1	26.88	1	27.00	26.80	14.1	20,656	0.07%
2023/09/05	0.1	27.10	0.1	27.05	27.10	0	20,611	0.00%
2023/09/04	5.2	27.05	4	27.00	27.05	1.2	20,597	0.01%
2023/09/01	0.1	26.75	0	0.00	26.70	0.1	20,572	0.00%
2023/08/31	2.1	26.55	0.1	26.70	26.50	2	20,563	0.01%
2023/08/30	1.2	26.47	0	0.00	26.55	1.2	20,161	0.01%
2023/08/29	18	26.20	0	0.00	26.40	18	20,104	0.09%
2023/08/28	0.1	26.51	0	0.00	26.50	0.1	19,863	0.00%
2023/08/25	5	26.27	0	0.00	26.30	5	20,604	0.02%
2023/08/24	7.1	26.52	0	0.00	26.50	7.1	20,759	0.03%
2023/08/23	5.1	26.59	0	0.00	26.60	5.1	20,872	0.02%
2023/08/22	7.1	26.77	0	0.00	26.70	7.1	20,883	0.03%
2023/08/21	4	27.20	0	0.00	27.10	4	20,951	0.02%
2023/08/18	8	27.16	4.2	27.15	27.20	3.8	21,018	0.02%
2023/08/17	10.3	26.55	6	26.65	26.60	4.3	20,864	0.02%
2023/08/16	2.4	26.84	0	0.00	26.85	2.4	20,669	0.01%
2023/08/15	14	27.19	0	0.00	27.10	14	20,450	0.07%
2023/08/14	30.1	27.28	1	27.20	27.20	29.1	20,375	0.14%
2023/08/11	31	27.76	5	27.75	27.65	26	20,288	0.13%
2023/08/10	25	27.88	0	0.00	27.90	25	20,157	0.12%
2023/08/09	17.4	27.96	0	0.00	28.15	17.4	19,964	0.09%
2023/08/08	4	28.29	0	0.00	28.25	4	19,821	0.02%
2023/08/07	0.1	28.44	1	28.30	28.50	-0.9	19,652	0.00%
2023/08/04	2.3	28.05	0	28.30	28.30	2.3	19,542	0.01%
2023/08/02	31	27.98	0	0.00	28.00	31	19,568	0.16%
2023/08/01	10.1	28.08	1.1	28.10	28.15	9	19,103	0.05%
2023/07/31	13.1	28.00	0	0.00	27.95	13.1	19,064	0.07%
2023/07/28	16.7	28.16	0	0.00	28.20	16.7	18,801	0.09%
2023/07/27	14	28.39	0	0.00	28.45	14	18,612	0.08%
2023/07/26	4	28.35	5.1	28.35	28.55	-1.1	18,339	-0.01%
2023/07/25	7	29.36	0	0.00	29.35	7	18,191	0.04%
2023/07/24	0	0.00	6	29.33	29.40	-6	18,423	-0.03%
2023/07/21	2	29.20	1.4	29.33	29.25	0.6	18,479	0.00%
2023/07/20	3	29.37	1	29.40	29.45	2	18,429	0.01%
2023/07/19	2.1	29.13	0	0.00	29.30	2.1	18,152	0.01%
2023/07/18	0	0.00	1	29.25	29.20	-1	18,075	-0.01%
2023/07/14	6	29.18	0	0.00	29.15	6	18,019	0.03%
2023/07/13	1	29.10	8	29.00	29.05	-7	17,990	-0.04%
2023/07/12	1.1	28.76	0	0.00	28.85	1.1	18,231	0.01%
2023/07/11	1	28.85	6	28.90	28.85	-5	18,450	-0.03%
2023/07/10	11	28.71	0	0.00	28.70	11	18,897	0.06%
2023/07/07	3.1	28.62	1	28.60	28.65	2.1	19,088	0.01%
2023/07/06	21	29.05	1	29.00	28.95	20	19,032	0.11%
2023/07/05	2.1	29.50	0	0.00	29.50	2.1	18,642	0.01%
2023/07/04	5	29.59	0	0.00	29.55	5	18,571	0.03%
2023/07/03	2	29.48	1	29.80	29.80	1	18,535	0.01%
2023/06/30	2.4	29.48	0	0.00	29.40	2.4	18,572	0.01%
2023/06/29	3	29.58	0	0.00	29.65	3	18,275	0.02%
2023/06/28	5	29.68	0	0.00	29.70	5	18,157	0.03%
2023/06/27	1	29.75	2	29.80	29.75	-1	18,219	-0.01%
2023/06/26	2	29.75	3	29.63	29.60	-1	18,273	-0.01%
2023/06/21	2.1	29.68	1	29.75	29.65	1.1	18,157	0.01%
2023/06/20	1	29.75	0	0.00	29.75	1	18,113	0.01%
2023/06/19	0.2	29.80	1	29.85	29.85	-0.8	18,084	0.00%
2023/06/16	0.2	29.70	0	0.00	29.75	0.2	18,049	0.00%
2023/06/15	1	29.70	0	0.00	29.65	1	17,898	0.01%
2023/06/14	2.7	29.65	1	29.80	29.65	1.7	18,448	0.01%
2023/06/13	2.2	29.56	1	29.65	29.60	1.2	18,504	0.01%
2023/06/12	2.1	29.65	5	29.75	29.65	-2.9	18,590	-0.02%
2023/06/09	0	29.75	0.1	29.90	29.75	-0.1	18,691	0.00%
2023/06/08	0.1	29.80	2	29.75	29.75	-1.9	18,830	-0.01%
2023/06/07	0	0.00	1.1	29.90	29.90	-1.1	18,996	-0.01%
2023/06/06	0.1	29.85	11	29.90	29.90	-10.9	19,059	-0.06%
2023/06/05	2.1	29.72	4	29.70	29.60	-1.9	19,128	-0.01%
2023/06/02	3.2	29.35	1	29.40	29.40	2.2	19,154	0.01%
2023/06/01	2	29.23	0	0.00	29.10	2	19,112	0.01%
2023/05/31	22	29.16	3.2	29.27	29.00	18.8	19,040	0.10%
2023/05/30	18.1	29.03	0	0.00	29.00	18.1	18,395	0.10%
2023/05/29	2.3	29.25	0	0.00	29.05	2.3	18,552	0.01%
2023/05/26	3.2	29.21	0	0.00	29.20	3.2	18,590	0.02%
2023/05/25	3	29.53	0	0.00	29.40	3	18,417	0.02%
2023/05/24	0.2	29.91	3	29.88	29.95	-2.8	18,202	-0.02%
2023/05/23	0.1	29.95	0	0.00	29.90	0.1	18,389	0.00%
2023/05/22	0	0.00	1	30.00	30.00	-1	18,345	-0.01%
2023/05/19	0.1	29.75	0	0.00	29.60	0.1	18,103	0.00%
2023/05/18	0.2	29.65	5	29.67	29.70	-4.8	18,078	-0.03%
2023/05/17	0	0.00	3	29.55	29.60	-3	18,061	-0.02%
2023/05/16	0	0.00	2	29.20	29.20	-2	17,856	-0.01%
2023/05/15	3	28.98	0	0.00	29.15	3	17,817	0.02%
2023/05/12	1	29.15	0	0.00	29.00	1	17,776	0.01%
2023/05/11	1	29.15	0	0.00	29.15	1	17,699	0.01%
2023/05/10	1.4	29.23	11.1	29.35	29.35	-9.7	17,751	-0.05%
2023/05/09	1	29.16	0	0.00	29.35	1	17,807	0.01%
2023/05/08	4	29.25	0	0.00	29.30	4	17,776	0.02%
2023/05/05	0.3	29.03	0	0.00	29.10	0.3	17,797	0.00%
2023/05/04	23.1	29.02	0	0.00	29.10	23.1	17,883	0.13%
2023/05/03	6	29.14	0	29.25	29.15	6	17,938	0.03%
2023/05/02	6	29.24	0	0.00	29.30	6	18,221	0.03%
2023/04/28	0.2	29.20	1	29.05	29.10	-0.8	18,833	0.00%
2023/04/27	10.1	28.82	0	0.00	28.90	10.1	18,787	0.05%
2023/04/26	8.3	29.21	3.2	29.24	29.30	5	18,472	0.03%
2023/04/25	9	29.82	1.1	30.08	29.75	7.9	18,392	0.04%
2023/04/24	0	0.00	18	30.09	30.05	-18	18,492	-0.10%
2023/04/21	51	30.25	0	0.00	30.15	51	18,533	0.28%
2023/04/20	0.2	30.45	1	30.25	30.45	-0.9	18,599	0.00%
2023/04/19	3	30.55	0	0.00	30.45	3	19,090	0.02%
2023/04/18	1	30.65	0	0.00	30.70	1	18,913	0.01%
2023/04/17	19.1	30.75	2	30.70	30.75	17.1	18,886	0.09%
2023/04/14	1.3	30.98	1	30.95	31.10	0.3	18,795	0.00%
2023/04/13	6	31.43	4	31.39	31.45	2	18,821	0.01%
2023/04/11	1.1	30.81	0	0.00	30.90	1.1	18,691	0.01%
2023/04/10	2.1	30.86	2	30.88	30.90	0.1	18,960	0.00%
2023/04/07	0	30.90	1	30.85	30.80	-1	19,061	-0.01%
2023/04/06	1	30.80	0	0.00	30.80	1	19,260	0.01%
2023/03/31	2	31.03	1	31.30	30.90	1	19,621	0.01%
2023/03/29	0.3	30.95	0	0.00	31.00	0.3	24,190	0.00%
2023/03/28	1	30.75	0	0.00	30.85	1	25,765	0.00%
2023/03/27	10	30.92	1	31.10	30.90	9	27,362	0.03%
2023/03/24	0.1	31.15	0	0.00	31.10	0.1	28,898	0.00%
2023/03/23	1	31.05	4.6	31.20	31.25	-3.6	29,352	-0.01%
2023/03/22	10.3	31.18	0	0.00	31.20	10.3	29,610	0.03%
2023/03/21	2	31.13	0	0.00	31.20	2	30,163	0.01%
2023/03/20	0.2	31.23	0	0.00	31.20	0.2	30,288	0.00%
2023/03/17	2.1	31.37	12.7	31.32	31.45	-10.6	30,414	-0.03%
2023/03/16	1.1	30.65	34	30.65	30.60	-32.9	30,063	-0.11%
2023/03/15	3.1	30.70	0	0.00	30.70	3.1	30,163	0.01%
2023/03/13	0.1	30.90	6	31.09	31.00	-5.9	30,657	-0.02%
2023/03/10	35.3	30.64	0	0.00	30.60	35.3	30,725	0.11%
2023/03/09	0	30.80	0.3	30.80	30.75	-0.2	30,970	0.00%
2023/03/08	3.3	31.04	1	31.15	31.20	2.3	31,556	0.01%
2023/03/07	1	30.85	20	31.05	31.10	-19	31,827	-0.06%
2023/03/06	0.2	30.90	2	30.90	30.80	-1.8	32,278	-0.01%
2023/03/03	0	30.70	0	0.00	30.70	0	32,666	0.00%
2023/03/02	1.1	30.47	5	30.60	30.65	-3.9	33,313	-0.01%
2023/03/01	38	30.47	1	30.30	30.30	37	33,269	0.11%
2023/02/24	7	31.59	0	0.00	31.40	7	32,884	0.02%
2023/02/22	0	31.90	0	0.00	31.95	0	32,943	0.00%
2023/02/21	1	32.10	1	32.05	32.10	0	33,101	0.00%
2023/02/20	1.1	31.56	6	31.85	32.00	-4.9	33,056	-0.01%
2023/02/17	0	0.00	1	31.55	31.70	-1	33,345	0.00%
2023/02/16	0	0.00	0.4	31.50	31.60	-0.4	34,103	0.00%
2023/02/15	0	31.35	13	31.55	31.35	-13	34,376	-0.04%
2023/02/14	1	31.50	0	0.00	31.45	1	34,309	0.00%
2023/02/13	0.1	31.45	0	0.00	31.45	0.1	34,452	0.00%
2023/02/10	1.1	31.16	11	31.27	31.25	-9.9	34,587	-0.03%
2023/02/09	0	31.30	5	31.43	31.30	-5	34,750	-0.01%
2023/02/08	1	31.40	3	31.50	31.45	-2	34,940	-0.01%
2023/02/07	13	31.17	7	31.31	31.45	6	34,964	0.02%
2023/02/06	6.5	31.13	13	31.23	31.05	-6.5	34,949	-0.02%
2023/02/03	4	31.51	2	31.48	31.40	2	34,828	0.01%
2023/02/02	1.3	31.93	1	31.90	31.95	0.3	34,818	0.00%
2023/02/01	3	31.88	2	31.90	32.00	1	34,770	0.00%
2023/01/31	2.1	31.66	6	32.16	31.65	-4	34,785	-0.01%
2023/01/30	0.2	31.90	19.2	32.00	32.10	-19	34,490	-0.06%
2023/01/17	0	0.00	18	31.11	31.20	-18	33,992	-0.05%
2023/01/16	1	30.95	1	31.20	31.05	0	34,017	0.00%
2023/01/13	21	31.11	2	31.20	31.05	19	34,090	0.06%
2023/01/12	1	31.10	10	31.06	31.05	-9	34,885	-0.03%
2023/01/11	0	0.00	1	30.95	30.70	-1	34,972	0.00%
2023/01/10	0.2	30.70	0	30.70	30.85	0.2	35,179	0.00%
2023/01/09	0	30.85	5	30.59	30.95	-5	35,303	-0.01%
2023/01/04	1	29.90	0	0.00	29.90	1	35,277	0.00%
2023/01/03	0	0.00	4	30.15	30.25	-4	35,433	-0.01%
2022/12/30	7	29.95	0	0.00	29.80	7	35,227	0.02%
2022/12/29	5	29.95	5	29.79	29.95	0	35,231	0.00%
2022/12/28	2	30.50	8	30.54	30.60	-6	35,061	-0.02%
2022/12/27	3.2	30.34	121	30.40	30.30	-117.8	34,931	-0.34%	大賣/鉅額交易
2022/12/26	0.1	30.55	2	30.73	30.60	-1.9	34,857	-0.01%
2022/12/23	0	0.00	3	30.28	30.70	-3	34,932	-0.01%
2022/12/22	1	30.80	36	30.15	30.65	-35	34,654	-0.10%
2022/12/21	1	28.95	35	29.38	29.70	-34	32,460	-0.10%
2022/12/20	4	28.78	15.4	28.85	28.45	-11.4	30,545	-0.04%
2022/12/19	22.2	28.46	1	28.45	28.30	21.2	29,331	0.07%
2022/12/16	28	28.93	9	29.40	29.40	19	27,890	0.07%
2022/12/15	8.4	29.30	10.1	29.35	29.25	-1.6	26,717	-0.01%
2022/12/14	9	29.14	65	29.11	29.05	-56	26,766	-0.21%
2022/12/13	7	29.25	7	29.16	29.15	0	27,093	0.00%
2022/12/12	11.2	28.66	0	0.00	29.00	11.2	26,667	0.04%
2022/12/09	0	28.95	4	29.04	29.05	-4	27,144	-0.01%
2022/12/08	5	28.95	0	0.00	28.95	5	27,143	0.02%
2022/12/07	0.2	29.00	0.3	29.05	29.00	-0.1	27,079	0.00%
2022/12/05	0	0.00	2	29.20	29.20	-2	26,901	-0.01%
2022/12/02	0	0.00	0	29.20	29.00	0	26,847	0.00%
2022/12/01	10	29.10	30	29.40	29.25	-20	26,934	-0.07%
2022/11/30	1	29.00	62.3	29.03	29.15	-61.3	26,661	-0.23%
2022/11/29	0	0.00	7	28.75	28.70	-7	26,061	-0.03%
2022/11/28	7	28.36	7	28.40	27.90	0	25,715	0.00%
2022/11/25	3	29.08	0	0.00	28.75	3	25,289	0.01%
2022/11/24	0.1	29.10	14.1	29.34	29.20	-14	24,984	-0.06%
2022/11/23	5	29.00	2	29.00	29.00	3	24,482	0.01%
2022/11/22	0	0.00	1.1	28.98	29.00	-1.1	24,459	0.00%
2022/11/21	1	28.20	13	28.82	29.00	-12	24,325	-0.05%
2022/11/18	10	28.22	3.2	28.30	28.40	6.8	24,031	0.03%
2022/11/17	1	28.45	0.4	28.45	28.40	0.6	23,905	0.00%
2022/11/16	0	0.00	7	28.74	28.80	-7	23,797	-0.03%
2022/11/15	1	28.90	74	29.01	29.10	-73	23,637	-0.31%
2022/11/14	1	28.50	27	28.63	28.95	-26	23,327	-0.11%
2022/11/11	4.2	28.00	10	27.94	28.00	-5.8	22,650	-0.03%
2022/11/10	8	27.50	0	0.00	27.55	8	22,457	0.04%
2022/11/09	1	27.65	4.9	27.61	27.80	-3.9	22,554	-0.02%
2022/11/08	0	0.00	4.1	27.40	27.40	-4.1	22,670	-0.02%
2022/11/07	0	0.00	3	27.12	27.15	-3	22,823	-0.01%
2022/11/04	2	26.65	0	0.00	26.75	2	22,951	0.01%
2022/11/03	3	26.88	0	0.00	26.85	3	22,855	0.01%
2022/11/02	6	26.89	1	27.05	27.20	5	22,868	0.02%
2022/11/01	5	27.00	1	27.00	27.00	4	23,055	0.02%
2022/10/31	7	26.84	0	0.00	26.85	7	23,188	0.03%
2022/10/28	5	26.78	0	0.00	27.15	5	23,351	0.02%
2022/10/27	9	27.09	0	0.00	27.05	9	23,482	0.04%
2022/10/26	0	0.00	1.1	27.30	27.30	-1.1	23,716	0.00%
2022/10/25	1	27.11	10	27.25	27.25	-9	24,274	-0.04%
2022/10/24	2.1	28.05	4	28.00	28.00	-1.9	24,257	-0.01%
2022/10/21	0.4	28.05	0	0.00	28.05	0.4	24,644	0.00%
2022/10/20	0.1	27.48	16.9	27.79	28.60	-16.8	25,118	-0.07%
2022/10/19	1	27.50	0	0.00	27.45	1	25,560	0.00%
2022/10/18	11	27.25	20	27.20	27.20	-9	26,871	-0.03%
2022/10/17	0	26.55	7	26.65	27.05	-7	27,554	-0.03%
2022/10/14	9	27.13	8	26.90	26.90	1	28,299	0.00%
2022/10/13	2.1	26.96	0	0.00	26.90	2.1	28,945	0.01%
2022/10/12	1.2	27.25	1	27.45	27.50	0.2	29,660	0.00%
2022/10/11	0	0.00	1	27.50	27.35	-1	30,472	0.00%
2022/10/07	8	27.59	0	0.00	27.55	8	30,607	0.03%
2022/10/06	0	0.00	6	27.71	27.80	-6	30,887	-0.02%
2022/10/05	0	0.00	1	27.65	27.60	-1	31,326	0.00%
2022/10/04	3	27.25	0	0.00	27.20	3	31,457	0.01%
2022/10/03	0	0.00	17	26.50	26.45	-17	31,377	-0.05%
2022/09/30	10.2	26.54	2	26.70	26.70	8.2	31,568	0.03%
2022/09/29	8.1	26.81	2	26.90	27.00	6.1	31,718	0.02%
2022/09/28	11	26.60	8.1	26.55	26.65	3	31,910	0.01%
2022/09/27	13	26.93	0	0.00	26.80	13	32,055	0.04%
2022/09/26	3.1	27.10	7	27.05	27.10	-4	32,168	-0.01%
2022/09/23	2	27.85	40	27.85	27.85	-38	32,220	-0.12%
2022/09/22	7.1	27.61	1	27.65	28.45	6.1	32,618	0.02%
2022/09/21	8.1	27.96	1	27.95	28.35	7.1	32,579	0.02%
2022/09/20	93.3	28.60	7	28.65	28.60	86.3	32,492	0.27%
2022/09/19	1	29.45	0	0.00	29.30	1	32,363	0.00%
2022/09/16	60	29.45	0	0.00	29.35	60	33,347	0.18%
2022/09/14	1.2	29.37	0	0.00	29.30	1.2	35,334	0.00%
2022/09/13	1	29.65	12	29.65	29.80	-11	36,034	-0.03%
2022/09/12	0.2	29.65	11	29.65	29.70	-10.8	36,581	-0.03%
2022/09/08	0	0.00	5	29.30	29.25	-5	37,020	-0.01%
2022/09/07	2.3	29.02	0	0.00	28.75	2.3	36,978	0.01%
2022/09/06	1	29.20	0	0.00	29.20	1	36,898	0.00%
2022/09/05	10	28.89	1.1	28.95	29.00	8.9	37,080	0.02%
2022/09/02	2	28.60	0	0.00	28.55	2	37,245	0.01%
2022/09/01	0	0.00	3	28.60	28.55	-3	37,280	-0.01%
2022/08/31	0.3	29.00	2	28.95	28.95	-1.7	37,205	0.00%
2022/08/30	3	28.90	4	28.80	29.00	-1	37,157	0.00%
2022/08/29	0	29.00	10	28.85	28.80	-10	37,256	-0.03%
2022/08/26	1	29.25	33	29.22	29.25	-32	37,425	-0.09%
2022/08/25	0	0.00	6	29.14	29.15	-6	37,641	-0.02%
2022/08/24	0.1	29.05	0	0.00	29.05	0.1	37,952	0.00%
2022/08/22	21	28.95	0	0.00	29.00	21	38,968	0.05%
2022/08/19	1	29.05	11	29.19	29.20	-10	39,180	-0.03%
2022/08/17	0	29.20	2	29.15	29.20	-2	39,403	0.00%
2022/08/16	2	29.05	0	0.00	29.00	2	39,474	0.01%
2022/08/15	0	0.00	26	29.26	29.15	-26	39,619	-0.07%
2022/08/12	11.1	28.80	5	28.80	28.75	6.1	39,496	0.02%
2022/08/11	0.1	28.45	6	28.28	28.45	-5.9	39,794	-0.01%
2022/08/10	1.1	28.00	2	28.03	28.00	-0.9	39,839	0.00%
2022/08/09	0.2	28.14	10	28.00	28.00	-9.8	40,151	-0.02%
2022/08/08	11	28.05	5	27.85	27.95	6	40,390	0.01%
2022/08/05	0	0.00	1	28.25	28.30	-1	40,506	0.00%
2022/08/04	2	27.80	5	27.86	27.85	-3	41,128	-0.01%
2022/08/03	1	28.05	0	0.00	28.05	1	41,320	0.00%
2022/08/02	0	0.00	1	28.15	28.35	-1	41,442	0.00%
2022/08/01	3	28.63	11	28.42	28.60	-8	41,478	-0.02%
2022/07/29	1	27.50	1	27.65	27.70	0	41,131	0.00%
2022/07/28	9.3	27.47	1	27.40	27.35	8.3	41,080	0.02%
2022/07/27	14.9	27.69	0.5	27.65	27.60	14.4	40,652	0.04%
2022/07/26	30.2	27.92	13	27.90	27.85	17.2	40,201	0.04%
2022/07/25	35.6	31.01	56	31.12	31.30	-20.4	38,908	-0.05%
2022/07/22	16	30.69	63	30.78	30.80	-47	37,598	-0.13%
2022/07/21	12	30.13	40.2	30.31	30.50	-28.2	37,530	-0.08%
2022/07/20	10	30.36	3	30.27	30.50	7	37,597	0.02%
2022/07/19	21	30.20	24	29.91	30.25	-3	37,829	-0.01%
2022/07/18	7	28.86	3	29.47	30.65	4	37,556	0.01%
2022/07/15	40.1	28.91	3	28.90	28.95	37.1	37,284	0.10%
2022/07/14	20.2	29.15	2	29.25	29.25	18.2	37,327	0.05%
2022/07/13	38	28.98	8	29.08	29.05	30	37,205	0.08%
2022/07/12	12.1	28.91	0	0.00	28.90	12.1	37,380	0.03%
2022/07/11	1	29.25	1	29.10	29.10	0	37,386	0.00%
2022/07/08	1	29.45	4	29.23	29.35	-3	37,433	-0.01%
2022/07/07	4	28.96	5	29.15	29.05	-1	37,445	0.00%
2022/07/06	5	29.05	0.3	29.10	29.00	4.7	37,525	0.01%
2022/07/05	87	29.17	29	29.15	29.20	58	37,503	0.15%
2022/07/04	15.1	28.77	10	28.70	28.65	5.1	37,438	0.01%
2022/07/01	40.1	28.67	3	28.63	28.70	37.1	37,570	0.10%
2022/06/30	40.1	28.65	3	28.45	28.45	37.1	37,595	0.10%
2022/06/29	22	29.20	6	29.26	29.10	16	37,376	0.04%
2022/06/28	11	28.93	1	29.20	29.20	10	37,287	0.03%
2022/06/27	20	29.51	3	29.60	29.45	17	37,947	0.04%
2022/06/24	41	29.12	0	0.00	29.00	41	37,870	0.11%
2022/06/23	81.2	29.60	3	30.12	29.00	78.2	37,318	0.21%
2022/06/22	46	31.15	16	31.42	31.00	30	36,074	0.08%
2022/06/21	19	32.02	5	31.91	31.85	14	36,046	0.04%
2022/06/20	18.1	32.68	3	32.65	32.15	15.1	35,923	0.04%
2022/06/17	1.1	33.12	11	33.29	33.15	-9.9	36,269	-0.03%
2022/06/16	2	33.95	2	33.80	33.55	0	37,274	0.00%
2022/06/15	21.1	33.85	2	34.05	33.80	19.1	37,870	0.05%
2022/06/14	11	33.76	0	0.00	34.00	11	38,213	0.03%
2022/06/13	9	33.97	6	34.05	34.00	3	38,572	0.01%
2022/06/10	0.1	34.50	0	0.00	34.50	0.1	38,856	0.00%
2022/06/09	0	34.50	0	0.00	34.50	0	39,372	0.00%
2022/06/08	9	34.71	0	0.00	34.75	9	39,835	0.02%
2022/06/07	0	0.00	2	34.75	34.75	-2	40,450	0.00%
2022/06/06	1.2	34.45	1	33.90	34.65	0.2	40,918	0.00%
2022/06/02	13	33.75	5	33.82	33.75	8	43,066	0.02%
2022/06/01	5.1	34.26	4	34.29	34.15	1.1	45,450	0.00%
2022/05/31	2	34.30	0	0.00	34.65	2	46,099	0.00%
2022/05/30	14	34.49	2	34.53	34.50	12	46,569	0.03%
2022/05/27	1	34.05	1.6	34.25	34.40	-0.6	48,683	0.00%
2022/05/26	4	34.03	0	0.00	34.05	4	51,413	0.01%
2022/05/25	12	33.74	0	0.00	33.85	12	51,818	0.02%
2022/05/24	4.2	33.64	15	33.65	33.55	-10.8	52,381	-0.02%
2022/05/23	2	33.60	2	33.63	33.55	0	52,385	0.00%
2022/05/19	34.5	33.03	21	32.98	32.95	13.5	54,374	0.02%
2022/05/18	7	33.44	2	33.47	33.55	5	54,064	0.01%
2022/05/17	8.1	33.23	5	33.14	33.00	3.1	53,964	0.01%
2022/05/16	15	33.28	1	33.20	33.20	14	53,866	0.03%
2022/05/13	8.3	33.48	0	33.65	33.35	8.3	53,809	0.02%
2022/05/12	22	33.59	7	33.90	33.20	15	53,805	0.03%
2022/05/11	1	34.30	1	34.35	34.20	0	53,590	0.00%
2022/05/10	11.1	34.50	5.1	34.45	34.60	6	54,067	0.01%
2022/05/09	17.7	35.09	10	35.13	35.00	7.7	54,035	0.01%
2022/05/06	1	35.85	2	35.78	35.80	-1	54,204	0.00%
2022/05/05	22	36.40	0	36.55	36.35	22	54,535	0.04%
2022/05/04	1	36.05	0	0.00	36.05	1	54,598	0.00%
2022/05/03	0.5	36.00	0	36.05	36.00	0.5	55,028	0.00%
2022/04/29	10	36.14	28	36.20	36.10	-18	55,166	-0.03%
2022/04/28	0.1	35.73	3	36.13	36.05	-2.9	55,356	-0.01%
2022/04/27	26.4	35.41	20	35.40	35.60	6.4	55,156	0.01%
2022/04/26	12.1	36.21	6	36.23	36.10	6.1	54,761	0.01%
2022/04/25	19.2	36.80	0	0.00	36.60	19.2	53,900	0.04%
2022/04/22	44	37.81	41	37.93	37.60	3	52,950	0.01%
2022/04/21	9	38.01	4	37.95	37.80	5	52,606	0.01%
2022/04/20	16.1	38.44	0.3	38.75	38.30	15.8	52,794	0.03%
2022/04/19	8.1	38.61	2.3	38.68	38.60	5.7	52,524	0.01%
2022/04/18	11.1	38.80	10	38.64	38.50	1.1	52,635	0.00%
2022/04/15	6.1	39.52	14	39.50	39.55	-7.9	52,034	-0.02%
2022/04/14	20.2	39.51	3	39.53	39.50	17.2	51,916	0.03%
2022/04/13	36	39.50	19.4	39.52	39.50	16.6	51,893	0.03%
2022/04/12	3	39.15	2	39.43	39.35	1	51,767	0.00%
2022/04/11	20.1	39.25	8	39.31	39.40	12.1	51,913	0.02%
2022/04/08	23	38.99	50	38.90	39.20	-27	51,975	-0.05%
2022/04/07	36	39.04	12	39.28	38.80	24	51,777	0.05%
2022/04/06	6.1	39.05	4	39.18	39.35	2.1	51,641	0.00%
2022/04/01	1.4	39.02	3	39.00	39.20	-1.6	51,380	0.00%
2022/03/31	7	38.91	18	38.98	38.95	-11	51,152	-0.02%
2022/03/30	12	38.74	6	38.66	38.95	6	51,097	0.01%
2022/03/29	8.1	39.48	12	39.41	39.40	-4	50,742	-0.01%
2022/03/28	19.5	39.64	9	39.49	40.00	10.5	51,021	0.02%
2022/03/25	49	40.08	1	40.00	40.00	48	51,552	0.09%
2022/03/24	13	39.97	12	40.00	40.00	1	52,528	0.00%
2022/03/23	17	39.86	4.2	39.85	40.00	12.8	54,775	0.02%
2022/03/22	21.6	39.80	16	39.98	39.80	5.6	54,252	0.01%
2022/03/21	17	39.89	12	39.97	39.75	5	53,362	0.01%
2022/03/18	11.5	39.02	18.5	38.95	39.05	-7	52,118	-0.01%
2022/03/17	1	38.65	8.1	38.81	38.85	-7.1	52,028	-0.01%
2022/03/16	9.1	38.68	1	39.00	38.55	8.1	51,788	0.02%
2022/03/15	4	38.44	5	38.70	38.70	-1	51,350	0.00%
2022/03/14	7	38.81	11.1	38.79	38.80	-4.1	51,489	-0.01%
2022/03/11	3	38.42	6	38.45	38.45	-3	51,578	-0.01%
2022/03/10	12.1	38.25	8.1	38.26	38.30	4	51,322	0.01%
2022/03/09	4	37.70	9	38.03	37.95	-5	51,268	-0.01%
2022/03/08	38.2	38.05	25.1	38.40	37.40	13.1	51,327	0.03%
2022/03/07	61.2	38.12	44.3	38.68	39.00	16.8	49,111	0.03%
2022/03/04	15	38.58	29.7	38.55	38.40	-14.7	47,384	-0.03%
2022/03/03	9.1	38.62	25	38.70	38.60	-15.9	46,773	-0.03%
2022/03/02	12	38.26	36	38.52	38.30	-24	46,191	-0.05%
2022/03/01	81	38.36	35.3	38.16	37.95	45.7	44,202	0.10%
2022/02/25	5	35.55	20	35.91	36.00	-15	42,061	-0.04%
2022/02/24	4.1	35.26	5.3	35.46	35.25	-1.2	42,501	0.00%
2022/02/23	2	35.95	1	36.00	36.05	1	42,451	0.00%
2022/02/22	5.1	35.85	92	35.85	36.15	-87	43,040	-0.20%
2022/02/21	0	0.00	47.2	36.39	36.45	-47.2	42,972	-0.11%
2022/02/18	4	35.64	5	35.52	35.65	-1	41,854	0.00%
2022/02/17	0	0.00	1	35.70	35.55	-1	42,578	0.00%
2022/02/16	2	35.30	0	0.00	35.45	2	42,957	0.00%
2022/02/15	5	35.17	0.2	35.35	35.05	4.8	43,153	0.01%
2022/02/14	7	35.31	31.6	35.36	35.50	-24.6	44,071	-0.06%
2022/02/11	1	35.65	8	35.68	35.70	-7	44,111	-0.02%
2022/02/10	0	0.00	12	35.51	35.65	-12	44,572	-0.03%
2022/02/09	0.1	34.95	1.7	34.95	34.95	-1.7	45,114	0.00%
2022/02/08	5	34.51	1	34.50	34.50	4	45,278	0.01%
2022/02/07	6.1	34.05	5	33.76	34.25	1.1	45,222	0.00%
2022/01/26	0.1	33.75	2	33.65	33.65	-1.9	44,871	0.00%
2022/01/25	7	33.41	12	33.48	33.45	-5	45,226	-0.01%
2022/01/24	15.5	33.35	4	33.45	33.45	11.5	45,308	0.03%
2022/01/21	4.1	33.89	0	0.00	33.85	4.1	45,414	0.01%
2022/01/20	1	34.15	1.5	34.18	34.15	-0.5	45,443	0.00%
2022/01/19	0.3	34.15	0.5	34.20	34.05	-0.2	45,523	0.00%
2022/01/18	9.1	34.70	0	0.00	34.60	9.1	45,378	0.02%
2022/01/17	2	34.90	5	34.80	35.00	-3	45,320	-0.01%
2022/01/14	2	34.95	60	34.95	35.20	-58	45,763	-0.13%
2022/01/13	14	35.42	3	35.43	35.50	11	45,982	0.02%
2022/01/12	1	34.85	4	34.69	34.85	-3	45,897	-0.01%
2022/01/11	8	34.70	1	34.75	34.55	7	46,055	0.02%
2022/01/10	0	0.00	36	34.65	34.90	-36	46,223	-0.08%
2022/01/06	0	0.00	20	34.60	34.80	-20	46,923	-0.04%
2022/01/04	23	34.46	10	34.48	34.45	13	48,871	0.03%
2022/01/03	2.1	34.91	2	35.30	35.00	0.1	50,850	0.00%
2021/12/30	2	35.25	0.8	35.30	35.35	1.2	52,763	0.00%
2021/12/29	6	35.15	0	0.00	35.25	6	53,518	0.01%
2021/12/28	17	35.28	2	35.30	35.40	15	54,578	0.03%
2021/12/27	2	35.30	103.1	35.30	35.25	-101.1	56,025	-0.18%	大賣/鉅額交易
2021/12/24	11	35.64	6.5	35.50	35.55	4.5	57,136	0.01%
2021/12/23	3	35.27	5	35.35	35.50	-2	58,005	0.00%
2021/12/22	15	35.66	13	35.65	35.65	2	58,667	0.00%
2021/12/21	5	35.45	14	35.38	35.70	-9	58,881	-0.02%
2021/12/20	2	35.60	13.1	35.93	35.60	-11.1	58,942	-0.02%
2021/12/17	8.1	35.07	66.4	35.35	35.45	-58.3	59,029	-0.10%
2021/12/16	10	34.30	5	34.32	34.35	5	57,916	0.01%
2021/12/15	0	0.00	16	34.07	34.25	-16	60,182	-0.03%
2021/12/14	1	34.05	1	34.15	34.10	0	62,281	0.00%
2021/12/13	1	34.70	2	34.53	34.60	-1	63,530	0.00%
2021/12/10	10	34.35	2	34.30	34.20	8	64,452	0.01%
2021/12/09	0	0.00	7	34.16	34.35	-7	66,455	-0.01%
2021/12/08	16	34.40	8	34.31	34.10	8	70,615	0.01%
2021/12/07	0	0.00	18	34.21	34.35	-18	72,968	-0.02%
2021/12/06	0.3	33.90	4	33.94	33.90	-3.7	73,256	-0.01%
2021/12/03	10.1	34.05	3.5	34.07	34.10	6.6	75,227	0.01%
2021/12/02	67	33.48	29	33.81	33.90	38	76,797	0.05%
2021/12/01	15.9	33.11	2	33.05	33.10	13.9	80,169	0.02%
2021/11/30	13	32.81	1	32.85	32.55	12	80,717	0.01%
2021/11/29	11	32.74	25	32.89	32.90	-14	80,965	-0.02%
2021/11/26	35	33.18	8.2	33.10	33.05	26.8	82,473	0.03%
2021/11/25	43	33.85	41.1	33.77	33.80	1.9	84,298	0.00%
2021/11/24	19.1	33.82	13	33.81	33.80	6.1	85,281	0.01%
2021/11/23	21	32.98	13	33.34	33.10	8	85,030	0.01%
2021/11/22	55	32.52	6	32.55	32.60	49	85,720	0.06%
2021/11/19	42.4	32.68	4	32.76	32.60	38.4	85,464	0.04%
2021/11/18	4	32.98	25	33.02	32.95	-21	85,350	-0.02%
2021/11/17	9	33.14	0	0.00	33.05	9	85,254	0.01%
2021/11/16	22.1	33.13	12.6	33.06	33.15	9.5	85,867	0.01%
2021/11/15	13	33.68	31	33.64	33.65	-18	86,885	-0.02%
2021/11/12	1	34.50	1	34.20	34.25	0	87,589	0.00%
2021/11/11	48.2	34.52	29	34.80	34.35	19.2	88,779	0.02%
2021/11/10	0	0.00	5	34.20	34.10	-5	89,287	-0.01%
2021/11/09	19	34.70	22	34.64	34.50	-3	90,324	0.00%
2021/11/08	12.2	34.23	11	34.25	34.40	1.2	91,701	0.00%
2021/11/05	10.2	33.00	3	32.95	33.10	7.2	92,321	0.01%
2021/11/04	0	0.00	2	33.10	33.25	-2	92,825	0.00%
2021/11/03	1.1	33.54	0	0.00	33.50	1.1	94,533	0.00%
2021/11/02	3	33.45	7	33.79	33.20	-4	94,832	0.00%
2021/11/01	12.4	33.46	10	33.35	33.40	2.4	95,030	0.00%
2021/10/29	2	33.40	20	33.48	33.60	-18	94,890	-0.02%
2021/10/28	1	33.90	5	33.90	33.70	-4	95,227	0.00%
2021/10/27	2.1	33.90	16	33.99	33.90	-13.9	96,087	-0.01%
2021/10/26	8	33.76	9	33.77	33.75	-1	97,605	0.00%
2021/10/25	10	33.25	0	0.00	33.30	10	98,219	0.01%
2021/10/22	36	33.32	6.2	33.39	33.30	29.8	98,964	0.03%
2021/10/21	23	34.06	17	33.95	33.90	6	99,159	0.01%
2021/10/20	7	33.99	18	34.01	33.55	-11	99,433	-0.01%
2021/10/19	6	33.48	16.6	33.52	33.45	-10.6	99,794	-0.01%
2021/10/18	0.1	33.50	8.2	33.53	33.65	-8.1	100,584	-0.01%
2021/10/15	19	33.13	6	33.26	33.20	13	102,281	0.01%
2021/10/14	4	32.73	24	32.77	32.75	-20	103,758	-0.02%
2021/10/13	31	32.89	12	32.35	32.40	19	104,658	0.02%
2021/10/12	33.3	33.27	3	33.23	33.40	30.3	104,445	0.03%
2021/10/08	95.2	33.66	21.3	33.63	33.20	73.9	104,600	0.07%
2021/10/07	69.1	34.44	11	34.45	34.50	58.1	103,854	0.06%
2021/10/06	11	34.95	0.5	35.10	35.05	10.5	103,972	0.01%
2021/10/05	16.1	35.12	4	35.20	35.60	12.1	104,986	0.01%
2021/10/04	50.4	35.20	2	35.00	35.00	48.4	105,213	0.05%
2021/10/01	11	36.02	44	35.90	35.85	-33	105,938	-0.03%
2021/09/30	13	36.02	8	36.25	36.30	5	108,394	0.00%
2021/09/29	84.2	35.24	4	35.24	35.20	80.2	109,385	0.07%
2021/09/28	45	35.72	12	35.76	35.75	33	111,723	0.03%
2021/09/27	25	36.00	0.2	36.30	35.95	24.8	114,020	0.02%
2021/09/24	74	36.14	7	36.12	36.00	67	119,606	0.06%
2021/09/23	29.2	36.33	32	36.23	36.15	-2.8	128,294	0.00%
2021/09/22	49.1	36.37	8	36.44	36.30	41.1	133,199	0.03%
2021/09/17	34.1	37.98	7	38.02	37.80	27.1	135,500	0.02%
2021/09/16	18	38.63	34	38.88	38.50	-16	134,743	-0.01%
2021/09/15	11	39.15	2	39.05	39.25	9	134,636	0.01%
2021/09/14	32.4	39.67	17	39.51	39.85	15.4	135,759	0.01%
2021/09/13	11	39.88	96.3	40.03	40.05	-85.3	138,433	-0.06%
2021/09/10	7	39.06	63.2	39.11	39.10	-56.2	136,318	-0.04%
2021/09/09	13	37.85	2	38.25	38.35	11	135,703	0.01%
2021/09/08	33	38.10	371.1	37.68	37.60	-338.1	136,635	-0.25%	大賣/鉅額交易
2021/09/07	15.2	38.53	11	38.36	38.50	4.2	136,611	0.00%
2021/09/06	25.1	38.84	134.2	38.54	38.85	-109.2	137,062	-0.08%	大賣/鉅額交易
2021/09/03	3.1	37.66	10	37.69	37.45	-6.9	135,268	-0.01%
2021/09/02	16	37.38	1	37.35	37.00	15	137,285	0.01%
2021/09/01	86.2	38.07	49	38.38	37.75	37.2	139,749	0.03%
2021/08/31	37	37.66	50.2	37.93	38.15	-13.2	139,313	-0.01%
2021/08/30	60	37.06	61.5	37.31	37.50	-1.5	139,754	0.00%
2021/08/27	0	0.00	39	36.73	36.90	-39	140,948	-0.03%
2021/08/26	19	37.20	41	36.70	36.35	-22	145,502	-0.02%
2021/08/25	10.1	35.75	11	35.89	36.00	-0.9	152,066	0.00%
2021/08/24	0	0.00	4.1	35.80	36.00	-4.1	154,668	0.00%
2021/08/23	2	35.90	17.1	36.05	35.65	-15.1	160,835	-0.01%
2021/08/20	38.1	35.23	15	35.41	35.10	23.1	166,632	0.01%
2021/08/19	60.2	35.70	5	36.04	35.30	55.2	168,766	0.03%
2021/08/18	21	36.13	11	36.23	37.00	10	169,685	0.01%
2021/08/17	12.2	36.31	6	36.99	36.25	6.2	172,383	0.00%
2021/08/16	24.1	37.68	19	38.27	37.65	5.1	174,555	0.00%
2021/08/13	38.5	37.95	16	37.89	37.75	22.5	179,344	0.01%
2021/08/12	8	37.68	71.8	37.90	38.00	-63.8	184,844	-0.03%
2021/08/11	226.1	37.24	15	37.11	37.05	211.1	191,226	0.11%	大買/鉅額交易
2021/08/10	11	36.94	10	36.97	36.80	1	191,021	0.00%
2021/08/09	113.1	36.91	55	37.01	37.45	58.1	196,274	0.03%	大買/
2021/08/06	12.1	35.89	1	35.90	35.85	11.1	201,547	0.01%
2021/08/05	4	36.05	12	35.90	36.00	-8	210,059	0.00%
2021/08/04	9	36.85	6	36.83	36.80	3	221,136	0.00%
2021/08/03	21.1	36.63	16.1	36.78	36.90	5	233,961	0.00%
2021/08/02	2	36.80	48	37.06	37.25	-46	242,971	-0.02%
2021/07/30	10	36.52	33	36.89	36.35	-23	246,344	-0.01%
2021/07/29	9.1	36.17	17	36.26	36.30	-7.9	254,452	0.00%
2021/07/28	5	35.01	2.1	35.23	35.30	2.9	260,353	0.00%
2021/07/27	33	35.29	1	35.40	35.20	32	265,556	0.01%
2021/07/26	10.1	35.98	8	35.86	35.80	2.1	270,709	0.00%
2021/07/23	6	35.90	17	36.17	36.30	-11	275,589	0.00%
2021/07/22	23.5	35.31	21.1	35.49	35.20	2.5	277,422	0.00%
2021/07/21	48.5	35.28	12	35.63	35.10	36.5	279,934	0.01%
2021/07/20	48	36.31	18	36.23	36.05	30	282,175	0.01%
2021/07/19	20	36.29	37	36.23	36.60	-17	284,829	-0.01%
2021/07/16	15	36.33	14	36.37	36.35	1	292,244	0.00%
2021/07/15	41.9	36.43	53	36.41	37.00	-11.2	295,608	0.00%
2021/07/14	14.6	35.84	20	36.03	35.90	-5.4	301,447	0.00%
2021/07/13	126.2	37.00	106	37.47	36.50	20.2	306,064	0.01%	大買/大賣/
2021/07/12	47	38.70	9.2	38.59	37.90	37.8	309,296	0.01%
2021/07/09	46	37.99	22	38.03	38.05	24	312,461	0.01%
2021/07/08	31.5	37.82	44	38.31	38.75	-12.5	318,600	0.00%
2021/07/07	115.4	38.67	16	38.27	38.05	99.4	319,559	0.03%	大買/
2021/07/06	33	40.19	36.3	39.98	39.70	-3.3	318,322	0.00%
2021/07/05	97.2	40.35	76.3	40.25	39.90	20.9	317,842	0.01%
2021/07/02	50.2	39.20	66.3	39.16	38.95	-16.2	317,242	-0.01%
2021/07/01	238.5	40.13	228	40.09	39.10	10.5	316,817	0.00%	大買/大賣/
2021/06/30	116.9	39.56	362.2	39.37	39.60	-245.3	310,414	-0.08%	大買/大賣/鉅額交易
2021/06/29	154	37.99	216.1	38.11	37.75	-62.1	300,495	-0.02%	大買/大賣/
2021/06/28	110	37.08	68.3	37.00	37.45	41.7	294,424	0.01%	大買/
2021/06/25	37.1	36.02	26	35.92	35.75	11.1	290,148	0.00%
2021/06/24	27	35.91	16	36.03	35.80	11	289,062	0.00%
2021/06/23	65	35.88	23	35.34	35.40	42	287,679	0.01%
2021/06/22	62	36.08	51.5	36.22	36.15	10.5	285,044	0.00%
2021/06/21	62.6	34.64	93	34.45	34.30	-30.5	280,148	-0.01%
2021/06/18	40	35.52	21	35.35	35.00	19	278,081	0.01%
2021/06/17	35	35.77	62	35.72	35.45	-27	275,908	-0.01%
2021/06/16	60.1	36.08	37	35.94	35.50	23.1	274,433	0.01%
2021/06/15	48.1	35.67	35	35.94	35.85	13.1	272,484	0.00%
2021/06/11	22	36.27	24	36.41	36.15	-2	270,263	0.00%
2021/06/10	17.2	35.60	23	36.08	36.15	-5.8	268,228	0.00%
2021/06/09	63.3	35.96	14	36.16	36.10	49.3	265,669	0.02%
2021/06/08	39	37.36	15	37.31	37.20	24	262,412	0.01%
2021/06/07	53	37.48	11	37.61	37.30	42	261,789	0.02%
2021/06/04	50	38.52	30	38.62	38.05	20	259,522	0.01%
2021/06/03	113	39.14	89	38.99	38.80	24	258,118	0.01%	大買/
2021/06/02	225	38.98	283	39.21	39.50	-58	253,358	-0.02%	大買/大賣/
2021/06/01	109.6	36.82	178.6	37.07	37.35	-69	245,349	-0.03%	大買/大賣/
2021/05/31	369.1	37.96	228	38.29	36.95	141.1	243,104	0.06%	大買/大賣/鉅額交易
2021/05/28	240.2	36.48	317	36.61	36.55	-76.8	236,893	-0.03%	大買/大賣/
2021/05/27	166.2	35.04	138	34.97	34.60	28.2	230,730	0.01%	大買/大賣/
2021/05/26	33.6	34.15	77	34.62	34.85	-43.4	228,257	-0.02%
2021/05/25	165.4	34.56	65.9	34.79	34.45	99.5	225,749	0.04%	大買/
2021/05/24	65.2	35.68	188	35.70	35.50	-122.8	222,323	-0.06%	大賣/鉅額交易
2021/05/21	185.1	35.73	200	35.95	36.20	-14.9	219,566	-0.01%	大買/大賣/
2021/05/20	290.8	36.32	158	36.47	35.15	132.8	213,451	0.06%	大買/大賣/鉅額交易
2021/05/19	271.1	37.31	179.1	37.42	37.80	92	206,899	0.04%	大買/大賣/
2021/05/18	23	34.12	38.5	34.39	34.80	-15.5	198,585	-0.01%
2021/05/17	63	32.57	106.4	32.40	31.65	-43.4	197,129	-0.02%	大賣/
2021/05/14	102.4	35.18	102	35.16	34.85	0.4	190,893	0.00%	大買/大賣/
2021/05/13	274	36.69	172.1	36.65	36.60	101.9	183,571	0.06%	大買/大賣/鉅額交易
2021/05/12	605.1	40.43	519.7	39.75	38.35	85.4	174,735	0.05%	大買/大賣/
2021/05/11	286.3	43.51	216.4	44.04	42.00	69.9	163,160	0.04%	大買/大賣/
2021/05/10	217.1	44.12	217.2	43.66	45.00	-0.1	150,016	0.00%	大買/大賣/
2021/05/07	70.4	40.71	54	41.01	41.20	16.4	140,620	0.01%
2021/05/06	73.6	40.95	213.1	41.07	41.00	-139.5	136,391	-0.10%	大賣/鉅額交易
2021/05/05	48	39.37	186	39.08	39.25	-138	126,621	-0.11%	大賣/鉅額交易
2021/05/04	81	36.19	144	35.99	36.25	-63	119,998	-0.05%	大賣/
2021/05/03	127	39.95	166.1	40.00	38.55	-39.1	114,087	-0.03%	大買/大賣/
2021/04/29	76.4	39.53	143.7	39.64	39.30	-67.4	108,516	-0.06%	大賣/
2021/04/28	28.7	38.43	62.7	38.27	38.20	-34	103,105	-0.03%
2021/04/27	58.5	39.37	52	39.36	39.10	6.5	100,884	0.01%
2021/04/26	19.1	39.64	128.4	39.70	40.00	-109.3	97,370	-0.11%	大賣/鉅額交易
2021/04/23	66	37.86	49.1	38.35	38.10	16.9	93,376	0.02%
2021/04/22	286.9	40.62	205.9	41.15	38.90	81	89,332	0.09%	大買/大賣/
2021/04/21	84.6	38.64	95.2	38.71	38.50	-10.6	80,896	-0.01%
2021/04/20	44.5	37.76	94.5	37.97	39.00	-50.1	76,893	-0.07%
2021/04/19	79.3	37.67	404.1	37.91	38.65	-324.9	70,469	-0.46%	大賣/鉅額交易
2021/04/16	75.1	34.86	157.7	34.96	35.15	-82.6	64,352	-0.13%	大賣/
2021/04/15	74.4	33.01	219.1	33.28	33.00	-144.7	59,455	-0.24%	大賣/鉅額交易
2021/04/14	102	32.56	459.4	32.61	32.95	-357.4	55,086	-0.65%	大買/大賣/鉅額交易
2021/04/13	28.2	30.49	101.3	30.66	30.20	-73.1	48,794	-0.15%	大賣/
2021/04/12	14	29.50	44.3	29.43	29.60	-30.3	48,382	-0.06%
2021/04/09	6	27.71	22	27.78	27.95	-16	46,327	-0.03%
2021/04/08	48	27.91	373.8	27.90	28.15	-325.7	44,948	-0.72%	大賣/鉅額交易
2021/04/07	4	26.53	130.6	26.77	26.90	-126.6	42,611	-0.30%	大賣/鉅額交易
2021/04/06	2	25.85	2	25.90	25.95	0	40,260	0.00%
2021/04/01	0	0.00	11	25.94	25.80	-11	40,097	-0.03%
2021/03/31	1	25.90	18.4	25.78	25.90	-17.4	39,947	-0.04%
2021/03/30	0	0.00	9	25.68	25.80	-9	39,585	-0.02%
2021/03/29	2	25.20	11.5	25.53	25.55	-9.5	39,402	-0.02%
2021/03/25	2.1	25.02	1	25.05	25.00	1.1	41,695	0.00%
2021/03/24	4	24.96	3	25.00	25.00	1	42,013	0.00%
2021/03/23	5	25.09	0.2	25.10	25.10	4.8	42,212	0.01%
2021/03/22	1.6	25.10	15	25.11	25.15	-13.4	42,480	-0.03%
2021/03/19	75	25.07	0	0.00	25.10	75	43,158	0.17%
2021/03/18	143	25.58	0	0.00	25.45	143	44,172	0.32%	大買/鉅額交易
2021/03/17	38	25.64	1	25.65	25.65	37	44,468	0.08%
2021/03/16	12.1	25.45	1	25.50	25.50	11.1	44,736	0.02%
2021/03/15	24	25.61	6.7	25.65	25.65	17.3	44,645	0.04%
2021/03/12	144	25.80	10	25.82	25.90	134	44,668	0.30%	大買/鉅額交易
2021/03/11	1	25.85	33.4	25.83	25.80	-32.4	44,666	-0.07%
2021/03/10	25	25.73	3	25.68	25.75	22	44,358	0.05%
2021/03/09	0.5	25.60	29	25.69	25.70	-28.5	43,890	-0.06%
2021/03/08	1.2	25.21	3.1	25.15	25.10	-1.9	42,839	0.00%
2021/03/05	0	24.95	0	0.00	24.95	0	42,590	0.00%
2021/03/04	4	24.91	5.3	25.21	25.00	-1.3	43,371	0.00%
2021/03/03	1	25.00	50.8	24.90	25.05	-49.8	43,077	-0.12%
2021/03/02	7	24.80	0	0.00	24.65	7	42,658	0.02%
2021/02/26	33	25.04	5	24.81	24.75	28	43,040	0.07%
2021/02/25	0.1	25.15	12.5	25.18	25.30	-12.4	42,516	-0.03%
2021/02/24	18	25.25	6	25.39	25.05	12	42,546	0.03%
2021/02/23	7.1	25.26	19.1	25.20	25.30	-12	42,107	-0.03%
2021/02/22	9	24.62	22.5	24.69	24.45	-13.5	41,215	-0.03%
2021/02/19	5	24.42	28.7	24.39	24.60	-23.7	41,145	-0.06%
2021/02/18	10	24.44	11	24.46	24.40	-1	41,183	0.00%
2021/02/17	15	23.75	7.3	23.81	24.00	7.7	41,006	0.02%
2021/02/05	0	23.30	0	0.00	23.40	0	40,664	0.00%
2021/02/04	6.2	23.38	0	0.00	23.20	6.2	40,971	0.02%
2021/02/03	2	23.63	1	23.65	23.65	1	41,657	0.00%
2021/02/02	1	23.60	30.7	23.70	23.80	-29.7	41,591	-0.07%
2021/02/01	0	0.00	6	23.22	23.20	-6	41,378	-0.01%
2021/01/29	3	23.02	20	23.25	22.95	-17	41,230	-0.04%
2021/01/28	23.2	23.25	24.2	23.30	23.30	-1	40,840	0.00%
2021/01/27	0	23.75	1.3	23.61	23.55	-1.3	40,381	0.00%
2021/01/26	1	23.70	3	23.67	23.70	-2	40,242	0.00%
2021/01/25	7.1	24.13	5.7	23.91	23.95	1.4	40,005	0.00%
2021/01/22	11	23.52	4.2	23.30	23.65	6.8	39,966	0.02%
2021/01/21	6.1	23.81	34.1	23.70	23.60	-28	39,764	-0.07%
2021/01/20	7.6	23.57	17	23.45	23.45	-9.4	39,561	-0.02%
2021/01/19	10	24.28	0	0.00	24.30	10	38,843	0.03%
2021/01/18	11.6	24.27	3	24.20	24.25	8.6	38,668	0.02%
2021/01/15	56	24.98	5	24.90	24.90	51	38,199	0.13%
2021/01/14	14	25.32	2	25.25	25.30	12	37,612	0.03%
2021/01/13	0	0.00	9.6	25.40	25.55	-9.6	37,317	-0.03%
2021/01/12	39	25.35	204	25.25	25.30	-165	36,889	-0.45%	大賣/鉅額交易
2021/01/11	0	0.00	4	25.79	25.90	-4	36,320	-0.01%
2021/01/08	11	25.96	40	25.89	26.00	-29	35,953	-0.08%
2021/01/07	14	25.36	19.9	25.54	25.70	-5.9	35,217	-0.02%
2021/01/06	35	25.62	68	25.82	25.50	-33	34,533	-0.10%
2021/01/05	30	25.99	142.9	26.03	26.00	-112.9	32,980	-0.34%	大賣/鉅額交易
2021/01/04	10	25.06	13	25.00	24.95	-3	30,159	-0.01%
2020/12/31	3	24.65	0	0.00	24.75	3	29,624	0.01%
2020/12/30	58	24.86	63.2	24.98	25.00	-5.2	29,359	-0.02%
2020/12/29	7	24.65	10	24.60	24.65	-3	28,602	-0.01%
2020/12/28	13	24.20	0	0.00	24.30	13	28,170	0.05%
2020/12/25	53.1	24.31	8	24.11	24.20	45.1	28,056	0.16%
2020/12/24	6	24.26	5	24.22	24.35	1	27,781	0.00%
2020/12/23	16	24.13	4	24.09	24.40	12	27,454	0.04%
2020/12/22	52	24.79	92.3	25.08	24.50	-40.3	27,142	-0.15%
2020/12/21	1.1	24.85	12.1	24.88	24.95	-11	25,565	-0.04%
2020/12/18	3	24.20	2	24.20	24.45	1	24,615	0.00%
2020/12/17	9	24.26	7	24.26	24.40	2	24,236	0.01%
2020/12/16	6	24.41	10	24.50	24.40	-4	23,865	-0.02%
2020/12/15	10	24.61	36	24.92	24.35	-26	23,610	-0.11%
2020/12/14	25	24.72	115	24.53	24.65	-90	22,740	-0.40%	大賣/
2020/12/11	11	23.70	30	23.92	23.95	-19	21,317	-0.09%
2020/12/10	23.1	23.63	9.8	23.86	23.65	13.3	20,885	0.06%
2020/12/09	7	23.33	13	23.35	23.35	-6	20,218	-0.03%
2020/12/08	2	23.35	0	0.00	23.35	2	20,030	0.01%
2020/12/07	13	23.49	8.5	23.58	23.45	4.6	19,847	0.02%
2020/12/04	3.2	23.42	10.8	23.47	23.40	-7.6	19,651	-0.04%
2020/12/03	0	0.00	2.1	23.27	23.30	-2.1	19,406	-0.01%
2020/12/02	6	23.05	2	23.10	23.30	4	20,404	0.02%
2020/12/01	3	22.90	0	0.00	23.10	3	20,162	0.01%
2020/11/30	9	23.21	2.1	23.40	22.80	6.9	19,995	0.03%
2020/11/27	16.9	23.22	28	23.24	23.15	-11.1	18,928	-0.06%
2020/11/26	2	23.05	33.1	23.00	23.10	-31.1	18,492	-0.17%
2020/11/25	1.8	23.03	27	23.09	23.05	-25.2	18,399	-0.14%
2020/11/24	4	22.85	8.3	22.68	22.65	-4.3	17,746	-0.02%
2020/11/23	4	22.66	41	22.50	22.65	-37	17,443	-0.21%
2020/11/20	0.1	21.90	1	22.00	22.00	-0.9	17,026	-0.01%
2020/11/19	6	21.95	0	0.00	22.00	6	16,859	0.04%
2020/11/18	0	0.00	8	21.96	22.00	-8	16,600	-0.05%
2020/11/17	3	21.87	5	21.90	21.95	-2	16,340	-0.01%
2020/11/16	2.9	21.55	0	21.55	21.60	2.9	16,113	0.02%
2020/11/13	2	21.50	17	21.51	21.60	-15	15,839	-0.09%
2020/11/12	2	21.55	14	21.46	21.60	-12	15,773	-0.08%
2020/11/11	0.7	21.15	64	21.25	21.75	-63.3	15,491	-0.41%
2020/11/10	1	20.75	21	20.75	20.80	-20	14,594	-0.14%
2020/11/09	0.2	20.65	1.1	20.65	20.70	-0.9	14,417	-0.01%
2020/11/06	0	0.00	1	20.65	20.70	-1	14,319	-0.01%
2020/11/05	0	0.00	7	20.65	20.70	-7	14,392	-0.05%
2020/11/03	0	0.00	1	20.55	20.60	-1	14,480	-0.01%
2020/10/30	1	20.30	0	0.00	20.30	1	14,557	0.01%
2020/10/29	2	20.45	0	0.00	20.40	2	14,346	0.01%
2020/10/28	0	20.63	0	0.00	20.55	0	14,304	0.00%
2020/10/27	0.1	20.65	1.3	20.69	20.70	-1.2	14,307	-0.01%
2020/10/26	0.3	20.55	0	0.00	20.70	0.3	14,314	0.00%
2020/10/23	0.5	20.50	0	0.00	20.50	0.5	14,272	0.00%
2020/10/22	1	20.50	0	0.00	20.55	1	14,417	0.01%
2020/10/21	3	20.65	0	0.00	20.55	3	14,492	0.02%
2020/10/20	0	0.00	10	20.65	20.70	-10	14,576	-0.07%
2020/10/19	0	0.00	30	20.65	20.60	-30	14,631	-0.21%
2020/10/16	0	0.00	1	20.50	20.45	-1	14,737	-0.01%
2020/10/15	2	20.45	2	20.60	20.40	0	15,031	0.00%
2020/10/14	11	20.61	18	20.65	20.70	-7	14,967	-0.05%
2020/10/12	0	0.00	2	20.40	20.50	-2	14,960	-0.01%
2020/10/07	0.2	20.70	0	0.00	20.65	0.2	15,043	0.00%
2020/09/30	1	20.45	0	0.00	20.45	1	15,236	0.01%
2020/09/29	0	0.00	1	20.65	20.60	-1	15,211	-0.01%
2020/09/28	2.1	20.40	0	0.00	20.45	2.1	15,115	0.01%
2020/09/25	0.1	20.15	0	0.00	20.15	0.1	15,243	0.00%
2020/09/24	9	20.06	0	0.00	20.00	9	15,222	0.06%
2020/09/23	4	20.43	0	0.00	20.55	4	14,914	0.03%
2020/09/22	3	20.70	0	0.00	20.60	3	14,860	0.02%
2020/09/21	10	20.85	1	20.70	20.70	9	14,815	0.06%
2020/09/18	0	0.00	1	20.90	20.70	-1	14,911	-0.01%
2020/09/17	10	20.95	0	0.00	20.90	10	14,746	0.07%
2020/09/16	0	0.00	2	20.95	21.00	-2	14,739	-0.01%
2020/09/15	11	20.95	0	0.00	20.95	11	14,724	0.07%
2020/09/11	0	0.00	31	20.90	20.95	-31	15,043	-0.21%
2020/09/09	0	0.00	15.2	20.87	21.00	-15.2	15,017	-0.10%
2020/09/08	5	21.00	13	20.93	20.90	-8	15,019	-0.05%
2020/09/07	2	20.73	15	20.49	21.00	-13	14,899	-0.09%
2020/09/04	0	0.00	0.1	20.05	20.00	-0.1	13,899	0.00%
2020/09/03	0	0.00	8	20.10	20.15	-8	14,032	-0.06%
2020/09/02	1	20.00	0	0.00	20.10	1	14,179	0.01%
2020/09/01	4	19.95	4	20.00	20.00	0	14,396	0.00%
2020/08/31	1.8	19.97	0	0.00	19.90	1.8	14,508	0.01%
2020/08/28	0	0.00	13.7	20.00	20.00	-13.7	14,600	-0.09%
2020/08/26	1	20.00	0	0.00	20.10	1	15,259	0.01%
2020/08/25	0	0.00	2	20.00	20.00	-2	15,411	-0.01%
2020/08/24	6	20.01	1	20.05	20.00	5	15,844	0.03%
2020/08/21	5	20.00	0	0.00	20.00	5	16,099	0.03%
2020/08/20	14	19.88	10	19.90	19.80	4	16,117	0.02%
2020/08/19	0	0.00	10	20.35	20.25	-10	16,064	-0.06%
2020/08/18	0	0.00	5	20.45	20.50	-5	16,055	-0.03%
2020/08/17	1	20.35	0	0.00	20.40	1	16,161	0.01%
2020/08/14	1	20.25	3	20.23	20.20	-2	16,160	-0.01%
2020/08/13	0	0.00	21	20.15	20.20	-21	16,192	-0.13%
2020/08/11	0	0.00	0.8	20.20	20.20	-0.8	16,326	0.00%
2020/08/10	0	0.00	3	20.05	20.10	-3	16,247	-0.02%
2020/08/07	0	0.00	3	19.95	19.95	-3	16,363	-0.02%
2020/08/06	0	0.00	1	20.05	20.10	-1	16,366	-0.01%
2020/08/04	10	19.70	3	19.70	19.85	7	16,526	0.04%
2020/08/03	2	19.70	0	0.00	19.60	2	16,629	0.01%
2020/07/31	1.4	19.83	0	0.00	19.80	1.4	16,624	0.01%
2020/07/30	1	19.90	1	19.85	19.90	0	16,671	0.00%
2020/07/29	3	19.92	0	0.00	19.90	3	16,721	0.02%
2020/07/28	4	19.74	3	19.75	19.90	1	16,998	0.01%
2020/07/27	2.1	20.00	2	20.03	20.00	0.1	17,336	0.00%
2020/07/24	14	20.21	1	20.25	20.15	13	17,451	0.07%
2020/07/23	0.1	20.70	0	0.00	20.70	0.1	17,324	0.00%
2020/07/22	3	20.62	0	0.00	20.70	3	17,399	0.02%
2020/07/21	3	20.73	0	0.00	20.60	3	17,273	0.02%
2020/07/17	0	0.00	1	21.00	20.90	-1	17,222	-0.01%
2020/07/16	1	20.90	0	0.00	20.90	1	17,505	0.01%
2020/07/15	5	20.75	0	20.75	20.90	5	17,527	0.03%
2020/07/14	7	20.61	6	20.65	20.60	1	17,597	0.01%
2020/07/13	0	0.00	2	20.80	20.70	-2	17,830	-0.01%
2020/07/10	7	20.70	0	0.00	20.70	7	18,001	0.04%
2020/07/09	8	20.83	32	20.83	20.85	-24	18,053	-0.13%
2020/07/08	0.1	20.80	2	20.78	20.85	-1.9	17,838	-0.01%
2020/07/07	17	20.77	0	0.00	20.75	17	17,815	0.10%
2020/07/06	6	20.83	1.3	20.96	21.00	4.7	17,801	0.03%
2020/07/02	0	0.00	1	20.60	20.55	-1	17,945	-0.01%
2020/07/01	10	20.70	0	0.00	20.60	10	18,191	0.05%
2020/06/30	0	0.00	3.2	20.60	20.70	-3.2	18,402	-0.02%
2020/06/29	0.1	20.55	0	0.00	20.55	0.1	18,530	0.00%
2020/06/24	18	20.80	0	0.00	20.85	18	18,641	0.10%
2020/06/23	5	20.65	1	20.70	20.75	4	18,762	0.02%
2020/06/22	0.8	20.55	0	0.00	20.55	0.8	18,823	0.00%
2020/06/18	16	20.60	0	0.00	20.55	16	18,922	0.08%
2020/06/17	2	20.90	0	0.00	20.95	2	18,994	0.01%
2020/06/16	0.3	20.80	2	20.85	20.80	-1.7	19,673	-0.01%
2020/06/15	1	20.35	1	20.50	20.35	0	20,298	0.00%
2020/06/12	1	20.55	0	0.00	20.65	1	20,543	0.00%
2020/06/11	2	20.90	16	20.85	20.90	-14	21,033	-0.07%
2020/06/10	0	0.00	1	21.20	21.20	-1	21,215	0.00%
2020/06/09	1	21.25	9	21.29	21.30	-8	22,105	-0.04%
2020/06/08	0	0.00	9	21.09	21.20	-9	22,332	-0.04%
2020/06/05	4	20.94	1.4	20.93	21.00	2.6	22,282	0.01%
2020/06/04	21	20.77	0	0.00	20.95	21	22,261	0.09%
2020/06/03	4	20.81	7	20.82	20.90	-3	22,329	-0.01%
2020/06/02	10	20.34	25	20.30	20.40	-15	22,070	-0.07%
2020/06/01	3	20.10	1	20.00	20.10	2	21,824	0.01%
2020/05/29	1	19.85	1	19.85	19.80	0	21,671	0.00%
2020/05/28	7	19.91	3	19.90	19.95	4	21,275	0.02%
2020/05/27	1	19.90	0	0.00	19.90	1	21,237	0.00%
2020/05/26	2.1	19.85	1	19.85	19.90	1.1	21,309	0.01%
2020/05/25	3	19.63	0	0.00	19.65	3	21,322	0.01%
2020/05/22	1	19.65	0	0.00	19.60	1	21,395	0.00%
2020/05/20	0	0.00	1	19.85	19.90	-1	21,238	0.00%
2020/05/19	5	19.80	3	19.80	19.80	2	21,158	0.01%
2020/05/14	5	19.63	0	0.00	19.55	5	20,929	0.02%
2020/05/13	9	19.64	0	0.00	19.85	9	20,773	0.04%
2020/05/12	14	19.66	0	0.00	19.60	14	20,666	0.07%
2020/05/11	10.1	19.85	10	19.90	19.85	0.1	20,479	0.00%
2020/05/08	0	0.00	1	19.70	19.65	-1	20,276	0.00%
2020/05/07	1	19.60	0	0.00	19.55	1	20,222	0.00%
2020/05/06	24	19.58	0	0.00	19.55	24	20,121	0.12%
2020/05/05	0	0.00	0.2	19.90	19.80	-0.2	20,058	0.00%
2020/05/04	24	19.51	5	19.60	19.55	19	19,987	0.10%
2020/04/30	7	19.96	5	19.95	20.00	2	19,779	0.01%
2020/04/29	4	19.78	4	19.71	19.85	0	19,476	0.00%
2020/04/28	3	19.50	0	0.00	19.55	3	19,392	0.02%
2020/04/27	1.2	19.56	5	19.40	19.50	-3.8	19,817	-0.02%
2020/04/24	7	19.21	1	19.25	19.15	6	19,611	0.03%
2020/04/23	8.3	19.20	0	0.00	19.15	8.3	19,559	0.04%
2020/04/22	31.6	18.99	10	19.00	19.15	21.6	19,431	0.11%
2020/04/21	19.3	19.21	13	19.23	19.10	6.3	19,302	0.03%
2020/04/20	5	19.62	0	0.00	19.60	5	19,026	0.03%
2020/04/17	34.2	19.87	0	19.85	19.75	34.2	18,952	0.18%
2020/04/16	5	19.69	0	0.00	19.75	5	18,742	0.03%
2020/04/15	23	19.95	5	19.95	20.00	18	18,458	0.10%
2020/04/14	5	19.70	1	19.75	19.75	4	18,220	0.02%
2020/04/13	43	19.60	0	0.00	19.55	43	18,059	0.24%
2020/04/10	2	19.70	0.3	19.75	19.70	1.7	18,024	0.01%
2020/04/09	23	19.55	0	0.00	19.50	23	18,018	0.13%
2020/04/08	4	19.50	0	0.00	19.55	4	17,889	0.02%
2020/04/07	4	19.38	0	0.00	19.30	4	17,812	0.02%
2020/04/06	0	0.00	7	18.90	19.25	-7	17,823	-0.04%
2020/04/01	22	18.90	0	0.00	18.80	22	17,534	0.13%
2020/03/31	1	19.10	2	18.95	18.95	-1	17,223	-0.01%
2020/03/30	1	19.05	1	19.05	19.00	0	16,956	0.00%
2020/03/27	54	19.44	3	19.55	19.40	51	16,707	0.31%
2020/03/26	56.2	19.50	0	0.00	19.55	56.2	16,530	0.34%
2020/03/25	5	19.38	0	0.00	19.40	5	16,647	0.03%
2020/03/24	3	19.30	1.7	19.30	19.05	1.3	16,370	0.01%
2020/03/23	2	18.88	37	19.10	18.90	-35	16,187	-0.22%
2020/03/20	12.4	19.50	2	19.18	19.80	10.4	16,059	0.06%
2020/03/19	13	18.58	10	18.70	18.60	3	15,358	0.02%
2020/03/18	9	19.43	0	0.00	19.30	9	14,776	0.06%
2020/03/17	17	19.71	0	0.00	19.50	17	14,449	0.12%
2020/03/16	3	20.12	5	20.03	20.00	-2	13,826	-0.01%
2020/03/13	28	19.93	2	20.18	20.20	26	13,439	0.19%
2020/03/12	33	21.59	1	21.45	21.40	32	12,375	0.26%
2020/03/11	5	22.24	0	0.00	22.35	5	11,961	0.04%
2020/03/10	7	22.33	1	22.40	22.35	6	11,725	0.05%
2020/03/09	69	22.41	0	0.00	22.40	69	11,569	0.60%
2020/03/06	1	22.85	29.4	22.85	22.90	-28.4	11,174	-0.25%
2020/03/05	1.5	23.18	0	0.00	23.30	1.5	11,009	0.01%
2020/03/04	0	0.00	2.1	23.20	23.20	-2.1	11,010	-0.02%
2020/03/02	1	22.80	5	22.90	22.90	-4	10,887	-0.04%
2020/02/27	41.3	22.85	1	22.90	23.00	40.3	11,221	0.36%
2020/02/26	44	22.90	0	0.00	22.85	44	11,114	0.40%
2020/02/25	13	22.97	2	22.95	22.95	11	10,903	0.10%
2020/02/24	8	23.01	17	23.10	23.00	-9	10,874	-0.08%
2020/02/21	0	0.00	1	23.25	23.20	-1	10,749	-0.01%
2020/02/20	2	23.33	0	0.00	23.30	2	10,707	0.02%
2020/02/19	0.1	23.50	0	0.00	23.50	0.1	10,671	0.00%
2020/02/17	1.1	23.30	0	0.00	23.35	1.1	10,690	0.01%
2020/02/13	0	0.00	1	23.40	23.40	-1	10,797	-0.01%
2020/02/12	0	0.00	3.1	23.35	23.45	-3.1	10,796	-0.03%
2020/02/11	0	23.45	1	23.45	23.45	-1	10,841	-0.01%
2020/02/10	0	0.00	1	23.35	23.45	-1	10,871	-0.01%
2020/02/07	1	23.25	0	0.00	23.30	1	10,836	0.01%
2020/02/06	1	23.35	4	23.44	23.35	-3	10,952	-0.03%
2020/02/05	0.8	23.30	0	0.00	23.25	0.8	10,959	0.01%
2020/02/04	1	23.35	6	23.06	23.20	-5	10,965	-0.05%
2020/02/03	1	23.05	0	0.00	23.00	1	10,969	0.01%
2020/01/31	2	23.25	1	23.00	23.10	1	10,846	0.01%
2020/01/30	18	23.27	1.1	23.01	23.00	16.9	10,692	0.16%
2020/01/20	0.1	24.00	1	24.05	24.05	-0.9	10,165	-0.01%
2020/01/17	0	0.00	0.7	23.95	24.05	-0.7	10,170	-0.01%
2020/01/15	0.1	24.00	0.1	24.00	24.05	0	10,355	0.00%
2020/01/14	0	23.95	0.2	23.95	24.05	-0.2	10,383	0.00%
2020/01/13	0	23.90	0	0.00	24.00	0	10,408	0.00%
2020/01/10	0	0.00	1	23.80	23.85	-1	10,386	-0.01%
2020/01/09	4	23.63	0.7	23.65	23.75	3.3	10,491	0.03%
2020/01/08	1	23.55	0	0.00	23.55	1	10,529	0.01%
2020/01/06	4	23.81	7.1	23.91	23.80	-3.1	10,546	-0.03%
2020/01/03	0	0.00	1	24.05	24.10	-1	10,569	-0.01%
2020/01/02	10	24.00	20	24.00	24.00	-10	10,504	-0.10%
2019/12/31	4	23.94	5	24.10	23.90	-1	10,506	-0.01%
2019/12/30	0	0.00	6.7	23.98	24.00	-6.7	10,464	-0.06%
2019/12/27	0.1	23.80	1	23.85	23.95	-0.9	10,431	-0.01%
2019/12/26	0	0.00	5	23.90	23.90	-5	10,447	-0.05%
2019/12/25	0	23.80	5	23.86	23.80	-5	10,690	-0.05%
2019/12/24	0	0.00	5	23.90	23.85	-5	10,812	-0.05%
2019/12/23	0	23.75	0	0.00	23.90	0	10,870	0.00%
2019/12/20	0.1	23.60	0	0.00	23.65	0.1	10,904	0.00%
2019/12/19	2	23.70	0	0.00	23.70	2	10,685	0.02%
2019/12/18	1	23.75	1	23.90	23.90	0	10,752	0.00%
2019/12/17	0.1	23.65	26.5	23.59	23.80	-26.4	10,822	-0.24%
2019/12/16	6	23.53	3	23.60	23.50	3	10,728	0.03%
2019/12/12	1	23.55	20	23.50	23.45	-19	10,737	-0.18%
2019/12/11	0	23.45	0	0.00	23.50	0	10,665	0.00%
2019/12/09	0	0.00	1	23.40	23.40	-1	10,814	-0.01%
2019/12/06	3	23.33	0	0.00	23.40	3	10,905	0.03%
2019/12/05	5	23.40	0	0.00	23.45	5	10,886	0.05%
2019/12/03	2	23.40	0	0.00	23.55	2	11,008	0.02%
2019/12/02	0	0.00	0	23.40	23.40	0	11,148	0.00%
2019/11/29	7	23.42	0	0.00	23.40	7	11,182	0.06%
2019/11/28	2.3	23.53	4	23.68	23.70	-1.7	11,172	-0.01%
2019/11/27	0.1	23.55	12	23.63	23.65	-11.9	11,239	-0.11%
2019/11/25	0	23.45	0	0.00	23.45	0	10,939	0.00%
2019/11/22	0	0.00	1	23.45	23.45	-1	11,323	-0.01%
2019/11/20	1.1	23.32	0	0.00	23.50	1.1	11,524	0.01%
2019/11/19	0	0.00	1	23.40	23.50	-1	11,642	-0.01%
2019/11/18	0.1	23.35	0.3	23.35	23.45	-0.2	11,723	0.00%
2019/11/15	1	23.35	0	0.00	23.20	1	11,831	0.01%
2019/11/14	0	0.00	6	23.20	23.20	-6	11,932	-0.05%
2019/11/13	1	23.40	1	23.40	23.35	0	12,086	0.00%
2019/11/12	0	23.70	0	0.00	23.80	0	12,080	0.00%
2019/11/11	4	23.64	0	0.00	23.80	4	12,181	0.03%
2019/11/08	1	23.80	0	0.00	23.80	1	12,219	0.01%
2019/11/07	0	0.00	2	23.65	23.75	-2	12,289	-0.02%
2019/11/06	1	23.65	3	23.75	23.65	-2	12,316	-0.02%
2019/11/05	0	0.00	2	23.68	23.80	-2	12,484	-0.02%
2019/11/04	7	23.50	8	23.58	23.60	-1	12,458	-0.01%
2019/11/01	1	23.45	0	0.00	23.55	1	12,566	0.01%
2019/10/31	0	0.00	2	23.50	23.45	-2	12,741	-0.02%
2019/10/29	0	0.00	1	23.35	23.40	-1	12,823	-0.01%
2019/10/28	1.3	23.35	0	0.00	23.35	1.3	12,809	0.01%
2019/10/25	0	23.40	0	0.00	23.45	0	12,833	0.00%
2019/10/23	6	23.27	0	0.00	23.40	6	13,192	0.05%
2019/10/22	3	23.28	0	0.00	23.40	3	13,318	0.02%
2019/10/21	8.1	23.25	0	0.00	23.30	8.1	13,338	0.06%
2019/10/18	0	0.00	0.3	23.25	23.25	-0.3	13,356	0.00%
2019/10/16	0	0.00	1	23.10	23.20	-1	13,284	-0.01%
2019/10/15	0	0.00	1	23.20	23.20	-1	13,239	-0.01%
2019/10/14	0	23.10	0	0.00	23.15	0	13,301	0.00%
2019/10/08	1	23.00	0	0.00	23.05	1	13,235	0.01%
2019/10/07	30	22.93	0	0.00	22.95	30	13,179	0.23%
2019/10/04	1	22.85	0	0.00	22.85	1	13,171	0.01%
2019/10/03	0	0.00	2	22.85	22.85	-2	13,123	-0.02%
2019/10/02	1	22.95	0	0.00	22.95	1	12,990	0.01%
2019/10/01	1.1	22.96	2	22.95	23.05	-0.9	12,942	-0.01%
2019/09/26	2	23.15	1	23.15	23.10	1	12,630	0.01%
2019/09/25	2	23.05	0	0.00	23.10	2	12,697	0.02%
2019/09/24	3	23.13	0	0.00	23.20	3	12,609	0.02%
2019/09/23	2	23.23	0	0.00	23.15	2	12,599	0.02%
2019/09/20	0.1	23.45	0	0.00	23.45	0.1	12,765	0.00%
2019/09/18	1	23.30	0	0.00	23.20	1	12,587	0.01%
2019/09/12	2	23.60	1	23.55	23.50	1	12,835	0.01%
2019/09/11	2	23.45	2	23.40	23.50	0	12,980	0.00%
2019/09/10	0	0.00	6.1	23.35	23.35	-6.1	12,971	-0.05%
2019/09/06	1	23.05	0	0.00	23.15	1	12,996	0.01%
2019/09/05	0	0.00	5	23.20	23.15	-5	13,021	-0.04%
2019/09/04	2	23.00	0.1	23.15	23.00	1.9	12,955	0.01%
2019/09/02	0	0.00	1	23.10	23.20	-1	12,828	-0.01%
2019/08/29	3	22.88	0	0.00	22.95	3	12,872	0.02%
2019/08/28	1.1	22.87	6	23.06	23.10	-4.9	12,854	-0.04%
2019/08/27	6	22.90	0	0.00	22.85	6	12,773	0.05%
2019/08/26	9	22.97	1	23.00	22.95	8	12,402	0.06%
2019/08/22	2	23.03	0	0.00	23.15	2	12,445	0.02%
2019/08/21	2	23.10	0.4	23.10	23.05	1.6	13,992	0.01%
2019/08/20	5	23.07	0	0.00	23.05	5	13,989	0.04%
2019/08/19	4	23.10	0	0.00	23.05	4	13,908	0.03%
2019/08/16	1	23.00	0	0.00	23.10	1	13,853	0.01%
2019/08/15	12	23.07	0	0.00	23.05	12	13,779	0.09%
2019/08/14	0.4	23.30	0	0.00	23.20	0.4	13,920	0.00%
2019/08/13	7	23.31	7	23.30	23.25	0	13,911	0.00%
2019/08/12	6	23.31	0	0.00	23.30	6	14,019	0.04%
2019/08/08	7	23.45	0	0.00	23.40	7	14,175	0.05%
2019/08/07	12	23.33	0	0.00	23.30	12	14,400	0.08%
2019/08/06	1	23.50	3	23.35	23.50	-2	14,661	-0.01%
2019/08/05	2	23.50	0	0.00	23.50	2	14,687	0.01%
2019/08/02	2	23.65	0	0.00	23.65	2	14,594	0.01%
2019/08/01	12	23.85	1	23.85	23.80	11	14,550	0.08%
2019/07/31	3	24.05	0	0.00	24.00	3	14,448	0.02%
2019/07/30	2	24.15	1	24.15	24.10	1	14,440	0.01%
2019/07/29	2.1	24.20	0	0.00	24.15	2.1	14,547	0.01%
2019/07/26	2	24.15	6	24.15	24.20	-4	14,535	-0.03%
2019/07/24	10	25.00	1	25.00	25.00	9	14,326	0.06%
2019/07/23	50	24.93	0	0.00	24.90	50	14,132	0.35%
2019/07/22	0.1	24.85	0	0.00	24.90	0.1	14,026	0.00%
2019/07/19	0	0.00	3	24.92	24.90	-3	13,965	-0.02%
2019/07/18	10	24.70	0	0.00	24.70	10	13,861	0.07%
2019/07/17	10	24.75	0	0.00	24.85	10	13,857	0.07%
2019/07/15	10	24.75	0	0.00	24.70	10	13,655	0.07%
2019/07/11	5.5	24.89	0	0.00	24.80	5.5	13,683	0.04%
2019/07/10	0	24.80	0	0.00	24.85	0	13,770	0.00%
2019/07/08	0.1	24.70	0	0.00	24.80	0.1	13,757	0.00%
2019/07/05	1	24.55	0	0.00	24.70	1	13,767	0.01%
2019/07/02	5	24.74	0	0.00	24.60	5	13,975	0.04%
2019/07/01	0	24.85	0.3	24.85	24.85	-0.2	13,884	0.00%
2019/06/28	0	0.00	8	25.00	24.95	-8	13,995	-0.06%
2019/06/27	0.1	24.80	9	24.98	24.90	-8.9	14,032	-0.06%
2019/06/24	0	0.00	1	25.00	25.00	-1	13,859	-0.01%
2019/06/21	0	24.85	34	25.00	25.00	-34	13,775	-0.25%
2019/06/20	0.1	24.75	11	24.80	24.80	-10.9	13,502	-0.08%
2019/06/19	0	0.00	201	24.94	24.95	-201	13,299	-1.51%	大賣/鉅額交易
2019/06/18	0.3	24.55	0	0.00	24.60	0.3	13,071	0.00%
2019/06/14	5	24.50	1	24.60	24.50	4	12,936	0.03%
2019/06/13	1	24.40	0	0.00	24.45	1	12,841	0.01%
2019/06/12	0.1	24.50	0	0.00	24.55	0.1	12,971	0.00%
2019/06/11	0	24.40	0	0.00	24.40	0	13,005	0.00%
2019/06/10	0.1	24.45	0	0.00	24.50	0.1	13,039	0.00%
2019/06/06	0	24.35	4.1	24.20	24.35	-4.1	13,073	-0.03%
2019/06/05	1	24.20	0	0.00	24.20	1	13,065	0.01%
2019/06/04	0	0.00	1	24.05	24.20	-1	13,046	-0.01%
2019/06/03	4	24.04	2	24.15	24.15	2	13,164	0.02%
2019/05/31	7	24.08	5	24.20	24.30	2	13,341	0.02%
2019/05/30	17	24.14	5	24.05	24.10	12	13,450	0.09%
2019/05/28	3	24.30	0	0.00	24.30	3	13,551	0.02%
2019/05/23	102	24.40	0.2	24.45	24.45	101.8	12,125	0.84%	大買/鉅額交易
2019/05/22	10	24.28	0	0.00	24.45	10	12,132	0.08%
2019/05/21	2.2	24.56	0	0.00	24.65	2.2	12,129	0.02%
2019/05/17	2	24.08	0	0.00	24.00	2	11,873	0.02%
2019/05/16	4	24.00	0	0.00	24.00	4	11,768	0.03%
2019/05/15	2	24.10	0	0.00	24.00	2	11,656	0.02%
2019/05/14	59	24.19	0	0.00	24.10	59	11,518	0.51%
2019/05/13	2	24.55	0	0.00	24.45	2	11,229	0.02%
2019/05/10	16	24.60	0	0.00	24.55	16	11,347	0.14%
2019/05/09	10	24.77	1	24.80	24.70	9	11,508	0.08%
2019/05/08	0	0.00	2	25.00	25.05	-2	11,412	-0.02%
2019/05/07	0	0.00	1	25.05	25.10	-1	11,414	-0.01%
2019/05/06	11	24.84	0	0.00	25.00	11	11,607	0.09%
2019/05/02	4	24.94	0	0.00	24.90	4	11,588	0.03%
2019/04/30	11	24.97	2.2	24.95	24.95	8.8	11,626	0.08%
2019/04/29	1	25.05	1	25.05	25.10	0	11,591	0.00%
2019/04/25	0	0.00	1	25.05	25.00	-1	11,761	-0.01%
2019/04/24	1	25.05	0	0.00	25.10	1	11,798	0.01%
2019/04/22	0.1	25.10	0	0.00	25.10	0.1	12,158	0.00%
2019/04/19	0	0.00	1.1	25.10	25.20	-1.1	12,358	-0.01%
2019/04/18	1	25.10	2	25.15	25.10	-1	12,581	-0.01%
2019/04/17	2	25.15	10	25.25	25.25	-8	12,962	-0.06%
2019/04/16	0.1	25.10	0	0.00	25.20	0.1	13,024	0.00%
2019/04/15	1	25.15	0	0.00	25.05	1	13,145	0.01%
2019/04/12	1.1	25.10	0	0.00	25.20	1.1	13,221	0.01%
2019/04/11	1	25.05	0	0.00	25.05	1	13,233	0.01%
2019/04/09	0	25.00	2	25.13	25.10	-2	13,266	-0.01%
2019/04/08	0.3	25.00	6	25.05	25.10	-5.8	13,319	-0.04%
2019/04/03	1	25.00	0	0.00	25.00	1	13,244	0.01%
2019/04/02	7	24.91	0	0.00	24.90	7	13,375	0.05%
2019/04/01	0	0.00	3	25.00	25.00	-3	13,234	-0.02%
2019/03/29	0	0.00	3	25.10	25.30	-3	13,053	-0.02%
2019/03/28	0	0.00	0.3	25.00	25.00	-0.3	13,059	0.00%
2019/03/27	0	25.00	0	0.00	25.05	0	13,055	0.00%
2019/03/26	5	25.00	2	25.00	25.00	3	13,204	0.02%
2019/03/21	0	25.00	0	0.00	25.00	0	13,325	0.00%
2019/03/20	0.1	24.95	0	0.00	25.05	0.1	13,529	0.00%
2019/03/19	4	24.90	6	24.95	24.85	-2	13,675	-0.01%
2019/03/18	0.3	25.00	0	0.00	25.05	0.3	13,701	0.00%
2019/03/15	0	0.00	6	25.03	25.05	-6	13,706	-0.04%
2019/03/14	40	24.82	0	0.00	24.75	40	13,559	0.29%
2019/03/13	4	24.91	20.2	24.90	25.00	-16.2	13,605	-0.12%
2019/03/12	2.1	24.91	1	25.10	25.10	1.1	13,619	0.01%
2019/03/11	5	24.75	0	0.00	24.70	5	13,845	0.04%
2019/03/08	12	24.80	0	0.00	24.75	12	13,833	0.09%
2019/03/07	4	25.00	0	0.00	24.95	4	14,144	0.03%
2019/03/06	3	25.05	0.9	25.15	25.15	2.1	14,054	0.01%
2019/03/05	1	25.25	0	0.00	25.40	1	14,086	0.01%
2019/03/04	0.2	25.30	0	0.00	25.35	0.2	14,212	0.00%
2019/02/27	0	0.00	6	25.44	25.50	-6	14,199	-0.04%
2019/02/26	0	0.00	26	25.42	25.50	-26	14,093	-0.18%
2019/02/25	3	25.30	15	25.30	25.30	-12	13,895	-0.09%
2019/02/22	0	0.00	5	25.25	25.25	-5	13,888	-0.04%
2019/02/21	1	25.10	10	25.10	25.25	-9	13,834	-0.07%
2019/02/20	0.1	25.05	0	0.00	25.20	0.1	13,861	0.00%
2019/02/19	15	25.00	0	0.00	25.00	15	13,870	0.11%
2019/02/18	2.1	25.20	0	0.00	25.15	2.1	13,953	0.01%
2019/02/15	15	25.20	0	0.00	25.20	15	14,131	0.11%
2019/02/14	15	25.45	0	0.00	25.20	15	14,201	0.11%
2019/02/13	0	0.00	20.6	25.45	25.50	-20.6	14,135	-0.15%
2019/02/12	0.1	25.30	99	25.45	25.45	-98.9	14,021	-0.71%
2019/02/11	1	25.25	3	25.35	25.25	-2	13,978	-0.01%
2019/01/30	1	25.45	14	25.41	25.45	-13	13,914	-0.09%
2019/01/29	1	25.10	0	0.00	25.35	1	13,765	0.01%
2019/01/28	0	0.00	11	25.35	25.35	-11	13,811	-0.08%
2019/01/25	1	25.30	13.5	25.28	25.35	-12.5	13,917	-0.09%
2019/01/24	0	0.00	1	25.00	25.10	-1	13,742	-0.01%
2019/01/23	0	0.00	10	25.00	25.05	-10	13,915	-0.07%
2019/01/22	0	24.95	1	25.00	25.05	-1	14,070	-0.01%
2019/01/21	0.1	24.90	2	25.00	25.05	-1.9	14,024	-0.01%
2019/01/18	0	0.00	3	24.98	25.00	-3	14,007	-0.02%
2019/01/17	2	24.95	0	0.00	25.00	2	14,079	0.01%
2019/01/16	0.1	24.85	0	0.00	24.95	0.1	14,393	0.00%
2019/01/15	0	0.00	1	25.00	25.00	-1	14,467	-0.01%
2019/01/10	1	24.90	12	24.70	24.90	-11	14,253	-0.08%
2019/01/09	0	24.80	9	24.87	24.95	-9	14,168	-0.06%
2019/01/08	0	0.00	1	24.45	24.50	-1	14,036	-0.01%
2019/01/07	1	24.40	18.5	24.34	24.45	-17.5	14,206	-0.12%
2019/01/04	1	24.00	4	24.10	24.20	-3	14,380	-0.02%
2019/01/03	0	24.10	1	24.05	24.15	-1	15,220	-0.01%
2019/01/02	0.2	24.00	4.3	24.09	24.00	-4.1	15,526	-0.03%
2018/12/26	0.1	23.80	0	0.00	23.80	0.1	15,745	0.00%
2018/12/25	13	23.80	0	0.00	23.80	13	15,970	0.08%
2018/12/21	0	24.20	1	24.20	24.20	-1	16,676	-0.01%
2018/12/20	0.1	24.15	1	24.25	24.30	-0.9	16,677	-0.01%
2018/12/19	0	0.00	1	24.25	24.30	-1	16,861	-0.01%
2018/12/18	4.9	24.08	0	0.00	24.05	4.9	16,938	0.03%
2018/12/17	0.1	24.05	0	0.00	24.05	0.1	17,173	0.00%
2018/12/14	2	24.05	0	0.00	24.15	2	17,267	0.01%
2018/12/13	2	24.35	3	24.30	24.30	-1	17,334	-0.01%
2018/12/11	1.2	23.95	1	23.85	23.95	0.2	17,231	0.00%
2018/12/10	2	23.80	0	0.00	23.80	2	17,241	0.01%
2018/12/07	4	23.98	0	0.00	23.90	4	17,418	0.02%
2018/12/05	0	0.00	1	24.20	24.25	-1	17,589	-0.01%
2018/12/04	0	24.35	0	0.00	24.45	0	17,615	0.00%
2018/12/03	0.4	24.20	1	24.20	24.25	-0.6	17,446	0.00%
2018/11/30	0	0.00	4	24.01	24.00	-4	17,538	-0.02%
2018/11/29	6	23.94	3	23.98	23.85	3	17,283	0.02%
2018/11/28	27	23.66	0	0.00	23.85	27	17,175	0.16%
2018/11/27	10	23.65	0	0.00	23.65	10	17,067	0.06%
2018/11/26	2	23.88	0	0.00	23.95	2	16,983	0.01%
2018/11/23	1	23.90	0	0.00	23.85	1	16,869	0.01%
2018/11/22	0.2	24.05	0	0.00	24.05	0.2	16,945	0.00%
2018/11/20	0	0.00	1	24.45	24.25	-1	17,085	-0.01%
2018/11/19	0	24.45	7	24.51	24.50	-7	17,164	-0.04%
2018/11/16	0.1	24.35	0	0.00	24.45	0.1	17,297	0.00%
2018/11/15	1	23.95	0	0.00	24.10	1	17,675	0.01%
2018/11/14	4	24.05	0	0.00	24.10	4	17,803	0.02%
2018/11/13	2	24.10	0	0.00	24.25	2	17,761	0.01%
2018/11/12	0.1	24.25	0	0.00	24.25	0.1	17,710	0.00%
2018/11/09	6	24.35	0	0.00	24.25	6	17,871	0.03%
2018/11/08	0	0.00	9	24.65	24.70	-9	18,425	-0.05%
2018/11/07	2	24.25	15	24.47	24.50	-13	18,640	-0.07%
2018/11/06	1.1	24.21	0	0.00	24.35	1.1	18,561	0.01%
2018/11/05	0.2	24.25	2	24.20	24.35	-1.8	18,497	-0.01%
2018/11/02	0	24.15	0	0.00	24.15	0	18,420	0.00%
2018/10/31	1.2	24.02	0	0.00	24.40	1.2	18,356	0.01%
2018/10/30	0	24.15	2	24.13	24.15	-2	18,183	-0.01%
2018/10/26	0	0.00	1	23.60	23.65	-1	18,157	-0.01%
2018/10/25	0	0.00	8	23.69	23.75	-8	18,193	-0.04%
2018/10/24	5	23.73	0	0.00	23.70	5	18,250	0.03%
2018/10/23	5.1	24.06	0	0.00	24.15	5.1	18,150	0.03%
2018/10/22	1	24.20	32.7	24.10	24.15	-31.7	18,345	-0.17%
2018/10/19	0	0.00	1	24.15	24.30	-1	19,115	-0.01%
2018/10/17	2	24.40	0	0.00	24.15	2	20,042	0.01%
2018/10/16	0	24.45	0.7	24.45	24.45	-0.7	20,047	0.00%
2018/10/15	1	24.00	0	0.00	24.05	1	19,874	0.01%
2018/10/12	16.8	24.28	1	24.30	24.50	15.8	19,699	0.08%
2018/10/11	18	24.38	0	0.00	24.20	18	19,466	0.09%
2018/10/09	0	25.25	13	25.46	25.35	-13	18,594	-0.07%
2018/10/08	2.2	25.15	2	25.25	25.25	0.2	18,261	0.00%
2018/10/05	0	0.00	10	25.10	25.10	-10	18,143	-0.06%
2018/10/04	1	25.35	4	25.26	25.40	-3	17,992	-0.02%
2018/10/03	0.2	25.30	0	25.30	25.45	0.1	17,849	0.00%
2018/10/02	4	25.25	12	25.27	25.20	-8	17,636	-0.05%
2018/10/01	2.2	25.49	3.2	25.54	25.50	-1	17,469	-0.01%
2018/09/28	7	25.29	4.2	25.49	25.50	2.8	17,346	0.02%
2018/09/27	0	0.00	15	25.42	25.45	-15	16,943	-0.09%
2018/09/26	4	25.45	4	25.45	25.45	0	16,810	0.00%
2018/09/25	10	25.40	0	0.00	25.35	10	16,673	0.06%
2018/09/21	0	25.10	4	25.19	25.25	-4	16,545	-0.02%
2018/09/20	0.1	24.95	3	25.10	25.00	-2.9	16,361	-0.02%
2018/09/18	0	0.00	7	25.00	25.00	-7	16,396	-0.04%
2018/09/17	0.1	24.50	2	24.50	24.50	-1.9	16,171	-0.01%
2018/09/14	2	24.55	0.2	24.50	24.45	1.8	16,245	0.01%
2018/09/13	0.5	24.45	7	24.50	24.45	-6.6	16,259	-0.04%
2018/09/12	6	24.30	0	0.00	24.30	6	16,122	0.04%
2018/09/11	1.6	24.45	0	0.00	24.55	1.6	16,089	0.01%
2018/09/10	3	24.65	3	24.70	24.60	0	16,129	0.00%
2018/09/07	27	24.80	0	0.00	24.70	27	16,402	0.16%
2018/09/06	0.1	24.80	5	24.90	24.80	-4.9	16,464	-0.03%
2018/09/04	3	24.90	3	24.95	24.95	0	16,351	0.00%
2018/09/03	4.2	24.75	1.1	25.04	24.85	3.1	16,381	0.02%
2018/08/31	0.2	25.10	1	25.15	25.15	-0.8	16,311	0.00%
2018/08/29	0	0.00	3	25.40	25.45	-3	16,325	-0.02%
2018/08/28	0	25.35	5	25.43	25.50	-5	16,458	-0.03%
2018/08/27	0	0.00	2	25.20	25.30	-2	16,795	-0.01%
2018/08/24	1	25.30	1	25.35	25.25	0	17,001	0.00%
2018/08/23	0	0.00	24.9	25.46	25.50	-24.9	17,559	-0.14%
2018/08/22	0	0.00	10	25.39	25.30	-10	17,578	-0.06%
2018/08/21	0	24.90	39	25.00	25.00	-39	17,100	-0.23%
2018/08/20	0.5	24.80	6	24.94	24.95	-5.5	16,914	-0.03%
2018/08/17	1	24.80	0	0.00	24.65	1	16,776	0.01%
2018/08/16	0.1	24.75	8	24.87	24.90	-7.9	16,711	-0.05%
2018/08/15	5	24.85	7	24.96	24.75	-2	16,584	-0.01%
2018/08/14	0	0.00	14	24.87	24.95	-14	16,044	-0.09%
2018/08/13	2	24.45	0	0.00	24.35	2	15,698	0.01%
2018/08/10	2	24.55	0	0.00	24.55	2	15,559	0.01%
2018/08/09	0	0.00	12	24.90	24.85	-12	15,519	-0.08%
2018/08/08	0	0.00	14	24.93	24.95	-14	15,462	-0.09%
2018/08/07	0	24.75	1	24.90	24.90	-1	15,356	-0.01%
2018/08/06	0.1	24.75	3	24.80	24.90	-2.9	15,283	-0.02%
2018/08/03	0	24.65	0	0.00	24.75	0	15,211	0.00%
2018/08/02	1	24.80	2	24.80	24.65	-1	15,227	-0.01%
2018/08/01	8	24.90	3	24.90	24.95	5	15,059	0.03%
2018/07/31	0.2	24.85	10	24.92	25.00	-9.8	14,917	-0.07%
2018/07/30	0	24.65	17	24.76	24.80	-17	14,675	-0.12%
2018/07/27	0.3	24.55	1	24.60	24.65	-0.7	14,454	0.00%
2018/07/26	0	0.00	81.2	24.53	24.65	-81.2	14,269	-0.57%
2018/07/25	0	24.75	8	24.80	24.80	-8	13,646	-0.06%
2018/07/24	0	0.00	50.1	24.75	24.75	-50.1	13,215	-0.38%
2018/07/23	0	24.20	2	24.25	24.25	-2	12,709	-0.02%
2018/07/20	0.5	24.15	3	24.20	24.25	-2.5	12,691	-0.02%
2018/07/18	5	24.00	9.2	24.05	24.10	-4.2	12,705	-0.03%
2018/07/17	0	23.95	0	0.00	24.00	0	12,655	0.00%
2018/07/16	0.2	23.90	0	0.00	23.90	0.2	12,680	0.00%
2018/07/13	0	0.00	7	23.84	23.90	-7	12,783	-0.05%
2018/07/09	1	23.55	0	0.00	23.60	1	12,876	0.01%
2018/07/06	0.1	23.45	0	0.00	23.50	0.1	12,956	0.00%
2018/07/04	0	0.00	1	23.30	23.50	-1	13,204	-0.01%
2018/07/03	1.3	23.38	0	23.30	23.25	1.2	13,391	0.01%
2018/07/02	0	0.00	6.8	23.53	23.25	-6.8	13,425	-0.05%
2018/06/29	0	23.60	0	0.00	23.70	0	13,367	0.00%
2018/06/28	2	23.23	0	0.00	23.25	2	13,245	0.02%
2018/06/27	14	23.31	0	0.00	23.25	14	13,223	0.11%
2018/06/26	4	23.40	0	0.00	23.40	4	13,269	0.03%
2018/06/22	13	23.62	1	23.60	23.70	12	13,210	0.09%
2018/06/21	6	23.64	0	0.00	23.65	6	13,257	0.05%
2018/06/20	2.6	23.65	12.3	23.86	23.80	-9.7	13,457	-0.07%
2018/06/19	0.1	23.50	0	0.00	23.40	0.1	13,396	0.00%
2018/06/15	5	23.69	1	23.70	23.65	4	13,211	0.03%
2018/06/14	5	23.68	3	23.65	23.70	2	12,912	0.02%
2018/06/13	0	0.00	3.7	24.06	24.05	-3.7	12,729	-0.03%
2018/06/12	0	0.00	13	24.00	24.15	-13	13,129	-0.10%
2018/06/11	0	0.00	1	24.15	24.10	-1	13,066	-0.01%
2018/06/08	1	24.15	5	24.22	24.40	-4	13,066	-0.03%
2018/06/07	0	24.30	69	24.39	24.40	-69	13,272	-0.52%
2018/06/06	0.1	24.15	0	0.00	24.25	0.1	13,178	0.00%
2018/06/05	0.6	24.20	6	24.24	24.30	-5.4	13,165	-0.04%
2018/06/04	0	24.10	10.3	24.08	24.20	-10.3	13,052	-0.08%
2018/06/01	0.1	23.70	5	23.71	23.75	-4.9	12,778	-0.04%
2018/05/31	0.2	23.60	0	0.00	23.60	0.2	12,562	0.00%
2018/05/30	54	23.20	0	0.00	23.20	54	12,337	0.44%
2018/05/28	1	23.40	0	0.00	23.40	1	12,633	0.01%
2018/05/25	20	23.30	0	0.00	23.35	20	12,812	0.16%
2018/05/24	12	23.30	1	23.30	23.25	11	12,910	0.08%
2018/05/23	1	23.20	0	0.00	23.20	1	13,186	0.01%
2018/05/22	3	23.32	0	0.00	23.30	3	13,363	0.02%
2018/05/21	2	23.45	0.4	23.40	23.40	1.6	13,704	0.01%
2018/05/17	0	23.40	0.3	23.40	23.35	-0.3	14,238	0.00%
2018/05/16	0.5	23.50	0	0.00	23.50	0.5	14,391	0.00%
2018/05/11	0	0.00	1	23.45	23.55	-1	15,526	-0.01%
2018/05/10	7	23.44	0	0.00	23.45	7	15,555	0.05%
2018/05/07	0.1	23.30	0	0.00	23.25	0.1	15,800	0.00%
2018/05/04	2	23.25	0	0.00	23.25	2	15,907	0.01%
2018/05/03	1	23.30	0	0.00	23.25	1	15,970	0.01%
2018/05/02	0.3	23.70	0	0.00	23.65	0.3	16,037	0.00%
2018/04/30	0	0.00	2	23.43	23.50	-2	15,952	-0.01%
2018/04/27	2	23.30	0	0.00	23.40	2	15,873	0.01%
2018/04/25	0	0.00	0	23.40	23.40	0	15,937	0.00%
2018/04/23	2.1	23.48	1	23.40	23.60	1.1	16,067	0.01%
2018/04/20	20	23.59	0	0.00	23.65	20	16,060	0.12%
2018/04/19	20.2	23.70	4	23.65	23.70	16.2	16,118	0.10%
2018/04/18	0.2	23.45	0	0.00	23.40	0.2	16,275	0.00%
2018/04/17	3	23.35	0	0.00	23.30	3	16,402	0.02%
2018/04/16	0.1	23.50	12	23.50	23.45	-11.9	16,610	-0.07%
2018/04/11	0	0.00	0.6	23.70	23.60	-0.6	17,553	0.00%
2018/04/10	0	0.00	1	23.60	23.75	-1	17,768	-0.01%
2018/04/09	0.1	23.80	4	23.58	23.80	-3.9	17,899	-0.02%
2018/04/03	9	23.38	4	23.40	23.35	5	17,720	0.03%
2018/04/02	1.1	23.56	1	23.55	23.50	0.1	17,670	0.00%
2018/03/31	7	23.50	1	23.55	23.45	6	17,721	0.03%
2018/03/30	10	23.50	10	23.50	23.50	0	17,898	0.00%
2018/03/29	9	23.24	0	0.00	23.20	9	17,851	0.05%
2018/03/27	20	23.50	1	23.60	23.55	19	17,637	0.11%
2018/03/26	17	23.34	0	0.00	23.45	17	17,596	0.10%
2018/03/23	9.5	23.50	0	0.00	23.50	9.5	17,539	0.05%
2018/03/22	2.1	23.80	10	23.80	23.85	-7.9	17,424	-0.05%
2018/03/19	0.3	23.90	0.5	23.90	23.90	-0.2	17,683	0.00%
2018/03/16	58	23.71	0	0.00	23.70	58	17,796	0.33%
2018/03/15	1	23.85	1	23.75	23.75	0	17,447	0.00%
2018/03/14	0	23.95	0	0.00	23.85	0	17,442	0.00%
2018/03/13	0	0.00	0.1	23.85	23.85	-0.1	17,434	0.00%
2018/03/08	10	23.48	0	0.00	23.50	10	17,209	0.06%
2018/03/07	11	23.55	0	0.00	23.50	11	17,120	0.06%
2018/03/06	0.1	23.75	0	0.00	23.70	0.1	16,947	0.00%
2018/03/05	52	23.71	0	0.00	23.60	52	17,210	0.30%
2018/03/02	1	24.00	10.4	23.96	23.95	-9.4	16,891	-0.06%
2018/03/01	0.1	24.40	12	24.35	24.40	-11.9	16,605	-0.07%
2018/02/27	2	24.20	24	24.35	24.10	-22	16,290	-0.14%
2018/02/26	2	24.30	0	0.00	24.20	2	16,060	0.01%
2018/02/23	1.1	24.32	0	0.00	24.50	1.1	15,938	0.01%
2018/02/22	0	0.00	2	24.10	24.30	-2	15,768	-0.01%
2018/02/21	1.2	24.08	3	23.97	24.50	-1.8	15,556	-0.01%
2018/02/12	3	23.75	0	0.00	23.65	3	15,225	0.02%
2018/02/09	19.6	23.57	0	0.00	23.75	19.6	15,056	0.13%
2018/02/08	2	23.75	2	23.93	23.75	0	14,842	0.00%
2018/02/07	19	23.70	0	0.00	23.60	19	14,770	0.13%
2018/02/06	33	23.87	2	23.60	23.60	31	14,412	0.22%
2018/02/05	12	24.51	3	24.48	24.50	9	13,818	0.07%
2018/02/02	0	24.80	0	0.00	24.80	0	13,589	0.00%
2018/02/01	0.1	24.85	12.5	25.04	24.85	-12.4	13,554	-0.09%
2018/01/30	0	0.00	5	25.15	24.90	-5	13,336	-0.04%
2018/01/29	2	25.00	4	25.04	25.15	-2	13,171	-0.02%
2018/01/26	1	24.90	0	0.00	25.10	1	13,022	0.01%
2018/01/24	1	24.80	1	24.85	25.00	0	12,803	0.00%
2018/01/23	1	24.90	10	25.05	25.00	-9	12,763	-0.07%
2018/01/22	0.1	25.00	0	0.00	25.05	0.1	12,770	0.00%
2018/01/19	1	25.00	10	25.05	25.10	-9	12,628	-0.07%
2018/01/17	0	0.00	11	25.20	25.15	-11	12,405	-0.09%
2018/01/16	0	0.00	100	25.05	25.20	-100	12,241	-0.82%
2018/01/15	2	25.05	0	0.00	25.10	2	12,149	0.02%
2018/01/12	0	0.00	15	25.30	25.35	-15	12,011	-0.13%
2018/01/10	1	25.30	16	25.35	25.30	-15	11,594	-0.13%
2018/01/09	0	25.10	3	25.13	25.25	-3	11,310	-0.03%
2018/01/08	4.1	25.27	5	25.28	25.25	-0.9	11,124	-0.01%
2018/01/05	0.6	24.85	2.5	24.93	24.95	-1.9	10,659	-0.02%
2018/01/04	0	0.00	1	24.90	24.80	-1	10,430	-0.01%
2018/01/03	0	24.80	2	24.88	24.90	-2	10,285	-0.02%
2018/01/02	0.1	24.65	4	24.75	24.70	-3.9	9,954	-0.04%