中鋼 (2002)-元富-安南券商分點個股進出

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
24.15
漲跌
▼0.45
漲幅
-1.83%
成交量
44,114張
產業
上市鋼鐵類股
3556人加入追蹤

立即追蹤
本地時間:14:30

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

中鋼 (2002)籌碼相關－元富-安南券商分點個股進出

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-安南券商分點個股進出
元富-安南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	34.2	24.24	6	24.24	24.15	28.2	24,638	0.11%
2024/05/22	35.3	24.66	0.6	24.70	24.60	34.8	24,097	0.14%
2024/05/21	2.1	24.93	0	0.00	24.90	2.1	23,503	0.01%
2024/05/20	2.1	25.20	2.7	25.22	25.25	-0.5	23,399	0.00%
2024/05/17	20.4	25.15	15	25.11	25.05	5.4	23,172	0.02%
2024/05/16	1	25.10	17.1	25.13	25.15	-16.1	23,279	-0.07%
2024/05/15	1.3	24.81	1	25.05	24.75	0.3	22,889	0.00%
2024/05/14	0	0.00	10.1	25.03	25.00	-10.1	22,969	-0.04%
2024/05/13	0.2	24.84	1	24.80	24.85	-0.8	22,959	0.00%
2024/05/10	6	24.60	1	24.75	24.80	5	22,880	0.02%
2024/05/09	2	24.63	0	0.00	24.60	2	22,874	0.01%
2024/05/08	11.5	24.75	0	0.00	24.75	11.5	22,990	0.05%
2024/05/07	0.1	25.10	2	24.98	24.90	-1.9	22,825	-0.01%
2024/05/06	2	25.05	2.1	25.03	25.10	-0.1	22,774	0.00%
2024/05/03	2	25.03	15.2	25.14	24.95	-13.2	22,734	-0.06%
2024/05/02	2	24.85	12.2	24.87	24.95	-10.2	22,550	-0.05%
2024/04/30	26	24.94	11	24.90	24.85	15	22,573	0.07%
2024/04/29	12	24.92	2.1	24.90	25.00	9.9	22,531	0.04%
2024/04/26	9.1	24.61	11	24.65	24.55	-1.9	22,361	-0.01%
2024/04/25	5	24.53	2	24.55	24.55	3	22,522	0.01%
2024/04/24	3	24.78	3	24.80	24.75	0	22,584	0.00%
2024/04/23	4.6	24.80	3.1	24.92	24.85	1.5	22,958	0.01%
2024/04/22	0.6	24.70	21.2	24.67	24.70	-20.6	23,079	-0.09%
2024/04/19	13.2	24.44	8	24.30	24.45	5.2	22,843	0.02%
2024/04/18	6	24.76	8.4	24.79	24.80	-2.4	22,443	-0.01%
2024/04/17	11	24.41	5	24.45	24.45	6	22,124	0.03%
2024/04/16	10.2	24.25	1	24.30	24.25	9.2	21,924	0.04%
2024/04/15	4.2	24.69	2	24.65	24.55	2.2	21,955	0.01%
2024/04/12	8.6	24.90	3	24.88	24.85	5.6	21,603	0.03%
2024/04/11	16.6	25.35	9	25.35	25.30	7.6	21,411	0.04%
2024/04/10	4.1	25.75	13	25.82	25.60	-8.9	21,174	-0.04%
2024/04/09	11	25.89	76.1	25.75	26.05	-65.1	20,756	-0.31%
2024/04/08	10.1	24.78	18.1	24.93	25.00	-8	19,149	-0.04%
2024/04/03	11	24.50	8.3	24.61	24.65	2.7	18,646	0.01%
2024/04/02	6	24.18	5	24.14	24.30	1	18,076	0.01%
2024/04/01	21	23.95	14	24.00	24.00	7	18,022	0.04%
2024/03/29	0	0.00	1	23.90	23.90	-1	18,075	-0.01%
2024/03/28	13	23.93	0	0.00	23.80	13	18,183	0.07%
2024/03/27	3.2	23.91	0	0.00	23.90	3.2	18,448	0.02%
2024/03/26	0	0.00	8	23.86	24.00	-8	18,659	-0.04%
2024/03/25	8.2	23.85	1.2	23.81	23.85	7.1	19,003	0.04%
2024/03/22	5.2	23.82	0	0.00	23.95	5.2	19,488	0.03%
2024/03/21	17.2	23.75	55	23.80	23.85	-37.8	20,422	-0.19%
2024/03/20	13	23.56	4	23.55	23.50	9	21,978	0.04%
2024/03/19	8.1	23.64	3	23.65	23.65	5.1	22,295	0.02%
2024/03/18	17.5	23.66	20	23.70	23.70	-2.6	22,698	-0.01%
2024/03/15	5.1	23.92	5.5	23.91	23.85	-0.4	22,887	0.00%
2024/03/14	15	24.05	1	24.00	24.05	14	23,135	0.06%
2024/03/13	42	23.87	28	23.94	23.95	14	23,130	0.06%
2024/03/12	6.4	24.10	1	24.10	24.15	5.4	22,921	0.02%
2024/03/11	27.1	24.00	1	24.05	24.05	26.1	23,083	0.11%
2024/03/08	11.1	23.96	16	23.96	24.10	-4.9	23,355	-0.02%
2024/03/07	67.5	23.95	23	23.90	23.95	44.5	23,599	0.19%
2024/03/06	33	24.09	2	24.05	24.05	31	24,137	0.13%
2024/03/05	24.8	24.08	1	24.05	24.05	23.8	25,743	0.09%
2024/03/04	37.2	24.16	17	24.15	24.20	20.2	26,527	0.08%
2024/03/01	14.3	24.39	2.3	24.37	24.45	12	27,266	0.04%
2024/02/29	12.1	24.59	10	24.55	24.60	2.1	27,983	0.01%
2024/02/27	4.2	24.69	0	0.00	24.65	4.2	28,695	0.01%
2024/02/26	3.1	24.90	0	0.00	24.90	3.1	29,191	0.01%
2024/02/23	3	25.07	1.3	25.10	25.00	1.7	29,768	0.01%
2024/02/22	5	25.18	0	0.00	25.15	5	30,494	0.02%
2024/02/21	2	25.20	1	25.15	25.25	1	30,630	0.00%
2024/02/20	6	25.25	2	25.20	25.30	4	30,797	0.01%
2024/02/19	1.7	25.24	4.1	25.19	25.40	-2.4	31,056	-0.01%
2024/02/16	0.1	24.85	3	24.93	24.90	-2.9	31,421	-0.01%
2024/02/15	5.3	24.65	4	24.70	24.60	1.3	31,562	0.00%
2024/02/05	13.1	24.96	1	24.90	24.85	12.1	31,422	0.04%
2024/02/02	5	25.13	0	0.00	25.15	5	31,452	0.02%
2024/02/01	1	25.25	9	25.21	25.25	-8	31,600	-0.03%
2024/01/31	8.8	24.91	2.1	24.91	25.15	6.7	31,838	0.02%
2024/01/30	0	0.00	5	25.10	25.05	-5	31,894	-0.02%
2024/01/29	2	25.53	6	25.39	25.45	-4	32,286	-0.01%
2024/01/26	0	0.00	5	25.25	25.25	-5	32,375	-0.02%
2024/01/25	4	25.01	1	25.00	25.10	3	32,373	0.01%
2024/01/24	13	25.05	0.1	25.15	25.15	12.9	32,398	0.04%
2024/01/23	6	24.81	2	24.75	24.80	4	32,402	0.01%
2024/01/22	4	24.79	0	0.00	24.75	4	32,302	0.01%
2024/01/19	33	24.65	1	24.70	24.65	32	32,342	0.10%
2024/01/18	6.1	24.85	0	24.95	24.80	6.1	32,343	0.02%
2024/01/17	12.4	24.98	2	25.10	24.80	10.4	32,692	0.03%
2024/01/16	9.1	25.35	2	25.30	25.20	7.1	32,521	0.02%
2024/01/15	0.3	25.90	0	0.00	25.80	0.3	32,397	0.00%
2024/01/12	15.3	25.87	0	0.00	25.80	15.3	32,977	0.05%
2024/01/11	2.1	25.80	2	25.70	25.80	0.1	33,234	0.00%
2024/01/10	5.1	25.79	1	25.90	25.85	4.1	34,221	0.01%
2024/01/09	7	26.09	1.1	26.51	26.00	5.9	34,423	0.02%
2024/01/08	3.2	26.56	1	26.60	26.50	2.2	34,277	0.01%
2024/01/05	2	26.65	0.2	26.65	26.70	1.8	34,359	0.01%
2024/01/04	0.2	26.60	0	0.00	26.70	0.2	34,474	0.00%
2024/01/03	11.1	26.59	15	26.60	26.70	-3.9	34,778	-0.01%
2024/01/02	10	26.90	8	26.88	27.00	2	34,674	0.01%
2023/12/29	2	26.85	16	26.91	27.00	-14	34,911	-0.04%
2023/12/28	0	0.00	4	26.94	27.00	-4	35,276	-0.01%
2023/12/27	0	0.00	5	26.88	26.90	-5	35,434	-0.01%
2023/12/26	4.7	26.82	9	26.82	26.90	-4.3	35,611	-0.01%
2023/12/25	3	26.77	27.1	26.77	26.85	-24.1	36,045	-0.07%
2023/12/22	2	26.55	5	26.67	26.75	-3	36,644	-0.01%
2023/12/21	5	26.47	7	26.56	26.60	-2	36,500	-0.01%
2023/12/20	0	0.00	9	26.65	26.55	-9	36,266	-0.02%
2023/12/19	9.2	26.44	2.2	26.46	26.65	7	35,930	0.02%
2023/12/18	27.7	26.81	23	26.62	26.65	4.7	35,758	0.01%
2023/12/15	33.1	26.05	80.3	26.16	26.45	-47.2	34,745	-0.14%
2023/12/14	5.6	25.34	11	25.26	25.40	-5.4	33,085	-0.02%
2023/12/13	52.8	25.17	1	25.20	25.15	51.8	32,610	0.16%
2023/12/12	22.2	25.44	1	25.45	25.45	21.2	32,687	0.06%
2023/12/11	14.5	25.65	2	25.63	25.70	12.5	32,312	0.04%
2023/12/08	3.2	25.91	1	26.10	26.10	2.2	31,727	0.01%
2023/12/07	4.1	26.10	0	0.00	26.05	4.1	31,646	0.01%
2023/12/06	3.4	26.15	1	26.25	26.25	2.4	31,648	0.01%
2023/12/05	0.2	25.95	1	26.00	26.10	-0.9	31,527	0.00%
2023/12/04	7	25.81	4	26.05	26.05	3	31,330	0.01%
2023/12/01	9.1	25.82	11	25.89	26.00	-1.9	30,872	-0.01%
2023/11/30	2	25.88	1	26.20	26.20	1	30,075	0.00%
2023/11/29	18	25.91	26.4	26.07	26.20	-8.4	28,343	-0.03%
2023/11/28	3	26.00	3	26.00	26.10	0	27,448	0.00%
2023/11/27	0	0.00	21	26.00	26.15	-21	26,911	-0.08%
2023/11/24	6.1	25.44	1	25.90	25.90	5.1	26,050	0.02%
2023/11/22	5.4	25.34	0.2	25.60	25.80	5.2	24,680	0.02%
2023/11/21	4	25.46	13.1	25.64	25.70	-9.1	24,330	-0.04%
2023/11/20	5.1	25.40	0	0.00	25.30	5.1	23,784	0.02%
2023/11/17	7	25.19	0	0.00	25.20	7	23,897	0.03%
2023/11/16	3	25.15	15	25.19	25.20	-12	23,902	-0.05%
2023/11/15	3.1	24.84	1.1	24.70	24.95	2	23,694	0.01%
2023/11/14	8	24.36	1	24.35	24.55	7	23,488	0.03%
2023/11/13	3.2	24.55	2.6	24.57	24.50	0.6	23,736	0.00%
2023/11/10	4.2	24.49	0	0.00	24.65	4.2	23,935	0.02%
2023/11/09	10	24.45	0	0.00	24.55	10	23,952	0.04%
2023/11/08	4.1	24.59	1	24.50	24.60	3.1	24,099	0.01%
2023/11/07	13.1	24.55	0	0.00	24.80	13.1	24,043	0.05%
2023/11/06	4.1	25.21	3	25.20	25.00	1.1	24,007	0.00%
2023/11/02	2	24.30	0	0.00	24.25	2	23,784	0.01%
2023/11/01	1	24.20	1	24.15	24.05	0	23,862	0.00%
2023/10/31	4.1	24.09	2	24.10	24.15	2.1	23,946	0.01%
2023/10/30	2	24.10	8	24.11	24.10	-6	24,425	-0.02%
2023/10/27	1.1	23.97	0	0.00	24.00	1.1	24,546	0.00%
2023/10/26	34	24.11	0	0.00	24.05	34	24,855	0.14%
2023/10/25	1	23.65	14	24.16	24.40	-13	24,877	-0.05%
2023/10/24	7.2	23.57	0	0.00	23.60	7.2	24,831	0.03%
2023/10/23	10.5	23.85	4	23.84	23.80	6.5	24,893	0.03%
2023/10/20	33.3	23.95	0	0.00	23.90	33.3	24,917	0.13%
2023/10/19	10.1	24.39	2	24.40	24.50	8.1	24,651	0.03%
2023/10/18	18.2	24.30	6.1	24.52	24.85	12.1	24,631	0.05%
2023/10/17	1	24.45	12.2	24.61	24.75	-11.2	23,878	-0.05%
2023/10/16	11.1	24.55	1.2	24.66	24.75	9.9	23,809	0.04%
2023/10/13	5	24.85	3	24.90	24.85	2	23,802	0.01%
2023/10/12	3	24.87	4	24.80	24.85	-1	23,787	0.00%
2023/10/11	9.1	24.45	5	24.35	24.60	4.1	23,649	0.02%
2023/10/06	208.1	24.41	0	0.00	24.65	208.1	23,291	0.89%	大買/鉅額交易
2023/10/05	45.8	24.53	11	24.55	24.55	34.8	23,213	0.15%
2023/10/04	82.1	24.47	230	24.25	24.25	-147.9	22,864	-0.65%	大賣/鉅額交易
2023/10/03	28.2	24.93	60.2	24.86	24.85	-32	22,390	-0.14%
2023/10/02	17.9	25.09	4.3	25.03	25.25	13.6	22,231	0.06%
2023/09/28	229.2	25.11	13	25.10	25.25	216.2	22,362	0.97%	大買/鉅額交易
2023/09/27	62.1	25.41	204	25.45	25.45	-141.9	21,904	-0.65%	大賣/鉅額交易
2023/09/26	16.1	26.05	1	26.10	26.05	15.1	21,314	0.07%
2023/09/25	2	26.15	6	26.12	26.20	-4	21,227	-0.02%
2023/09/22	3	26.15	1	26.15	26.20	2	21,466	0.01%
2023/09/21	14.3	26.19	20.1	26.10	26.15	-5.8	21,461	-0.03%
2023/09/20	2	26.55	0	0.00	26.50	2	21,129	0.01%
2023/09/19	11	26.60	0	0.00	26.50	11	21,163	0.05%
2023/09/18	40	26.78	1	26.75	26.75	39	21,342	0.18%
2023/09/15	4.1	26.63	2	26.80	26.60	2.1	21,363	0.01%
2023/09/14	13	26.54	0	0.00	26.60	13	20,796	0.06%
2023/09/13	20	26.35	0	0.00	26.35	20	20,744	0.10%
2023/09/12	1.6	26.35	1	26.30	26.30	0.6	20,930	0.00%
2023/09/11	7.7	26.26	0	0.00	26.25	7.7	20,867	0.04%
2023/09/08	11.4	26.35	2	26.35	26.35	9.4	20,807	0.05%
2023/09/07	8.2	26.56	38	26.45	26.50	-29.9	20,793	-0.14%
2023/09/06	6.2	26.90	0	0.00	26.80	6.2	20,656	0.03%
2023/09/05	39	27.05	3	27.00	27.10	36	20,611	0.17%
2023/09/04	6	26.87	6.2	26.97	27.05	-0.2	20,597	0.00%
2023/09/01	3	26.70	0.1	26.70	26.70	2.9	20,572	0.01%
2023/08/31	3.3	26.60	0	0.00	26.50	3.3	20,563	0.02%
2023/08/30	0.1	26.60	1	26.50	26.55	-0.9	20,161	0.00%
2023/08/29	11.5	26.20	4	26.30	26.40	7.5	20,104	0.04%
2023/08/28	1	26.50	0	26.55	26.50	1	19,863	0.01%
2023/08/25	14.3	26.30	4	26.33	26.30	10.3	20,604	0.05%
2023/08/24	10.1	26.55	0	26.65	26.50	10.1	20,759	0.05%
2023/08/23	13.2	26.60	19	26.55	26.60	-5.8	20,872	-0.03%
2023/08/22	32.1	26.73	4	26.74	26.70	28.1	20,883	0.13%
2023/08/21	7.1	27.22	4	27.10	27.10	3.1	20,951	0.01%
2023/08/18	25.1	27.22	3	27.25	27.20	22.1	21,018	0.10%
2023/08/17	36.1	26.50	4	26.55	26.60	32.1	20,864	0.15%
2023/08/16	30	26.90	0	0.00	26.85	30	20,669	0.15%
2023/08/15	9.3	27.19	0	0.00	27.10	9.3	20,450	0.05%
2023/08/14	15.8	27.27	3	27.20	27.20	12.8	20,375	0.06%
2023/08/11	32.1	27.85	0	0.00	27.65	32.1	20,288	0.16%
2023/08/10	6	27.88	5	27.90	27.90	1	20,157	0.00%
2023/08/09	16.8	28.03	0	0.00	28.15	16.8	19,964	0.08%
2023/08/08	3	28.18	1.1	28.26	28.25	1.9	19,821	0.01%
2023/08/07	8.1	28.33	20.4	28.30	28.50	-12.3	19,652	-0.06%
2023/08/04	0.5	28.27	2	28.27	28.30	-1.5	19,542	-0.01%
2023/08/02	52.1	28.02	0	0.00	28.00	52.1	19,568	0.27%
2023/08/01	5.5	28.11	0	0.00	28.15	5.5	19,103	0.03%
2023/07/31	22.8	27.98	3	28.00	27.95	19.8	19,064	0.10%
2023/07/28	14.3	28.18	0	0.00	28.20	14.3	18,801	0.08%
2023/07/27	6.4	28.46	3	28.37	28.45	3.4	18,612	0.02%
2023/07/26	8.2	28.43	0	0.00	28.55	8.2	18,339	0.04%
2023/07/25	12	29.42	6	29.37	29.35	6	18,191	0.03%
2023/07/24	10.1	29.35	9	29.27	29.40	1.1	18,423	0.01%
2023/07/21	16	29.26	0	0.00	29.25	16	18,479	0.09%
2023/07/20	0	0.00	1	29.45	29.45	-1	18,429	-0.01%
2023/07/18	2	29.23	1	29.25	29.20	1	18,075	0.01%
2023/07/17	1.1	29.16	0.6	29.20	29.30	0.5	17,943	0.00%
2023/07/14	0	0.00	3	29.15	29.15	-3	18,019	-0.02%
2023/07/13	1	29.05	9	29.14	29.05	-8	17,990	-0.04%
2023/07/12	1	28.85	3.1	28.80	28.85	-2.1	18,231	-0.01%
2023/07/11	0.1	28.95	0	0.00	28.85	0.1	18,450	0.00%
2023/07/10	5	28.70	0	0.00	28.70	5	18,897	0.03%
2023/07/07	18	28.69	2	28.70	28.65	16	19,088	0.08%
2023/07/06	20.4	29.01	6	29.07	28.95	14.4	19,032	0.08%
2023/07/05	7	29.55	0.2	29.65	29.50	6.8	18,642	0.04%
2023/07/04	0	0.00	5.1	29.57	29.55	-5.1	18,571	-0.03%
2023/07/03	2	29.80	7.2	29.65	29.80	-5.2	18,535	-0.03%
2023/06/30	12	29.53	4	29.50	29.40	8	18,572	0.04%
2023/06/29	7.1	29.69	0.4	29.70	29.65	6.7	18,275	0.04%
2023/06/28	0.1	29.70	0.2	29.70	29.70	-0.1	18,157	0.00%
2023/06/27	0	0.00	12	29.76	29.75	-12	18,219	-0.07%
2023/06/26	1	29.65	0.7	29.70	29.60	0.3	18,273	0.00%
2023/06/21	1	29.65	0	29.75	29.65	1	18,157	0.01%
2023/06/20	0	0.00	3	29.85	29.75	-3	18,113	-0.02%
2023/06/19	0	0.00	2	29.85	29.85	-2	18,084	-0.01%
2023/06/16	1	29.65	0	0.00	29.75	1	18,049	0.01%
2023/06/15	3.1	29.60	0	0.00	29.65	3.1	17,898	0.02%
2023/06/12	0.1	29.65	0	0.00	29.65	0.1	18,590	0.00%
2023/06/09	0	0.00	1	29.85	29.75	-1	18,691	-0.01%
2023/06/08	1	29.80	3	29.77	29.75	-2	18,830	-0.01%
2023/06/07	0	29.90	10	29.90	29.90	-10	18,996	-0.05%
2023/06/06	0.1	29.85	23.4	29.88	29.90	-23.2	19,059	-0.12%
2023/06/05	6	29.67	12	29.78	29.60	-6	19,128	-0.03%
2023/06/02	6	29.38	2	29.40	29.40	4	19,154	0.02%
2023/06/01	7	29.17	0	0.00	29.10	7	19,112	0.04%
2023/05/31	1	29.20	0	0.00	29.00	1	19,040	0.01%
2023/05/30	14	29.05	1	29.00	29.00	13	18,395	0.07%
2023/05/29	6	29.22	1.1	29.26	29.05	4.9	18,552	0.03%
2023/05/26	11	29.35	0.1	29.40	29.20	10.9	18,590	0.06%
2023/05/25	5.8	29.55	0	0.00	29.40	5.8	18,417	0.03%
2023/05/24	0	0.00	2	29.93	29.95	-2	18,202	-0.01%
2023/05/23	0	0.00	1	30.00	29.90	-1	18,389	-0.01%
2023/05/22	0.6	29.87	1	30.00	30.00	-0.4	18,345	0.00%
2023/05/19	0	0.00	1	29.60	29.60	-1	18,103	-0.01%
2023/05/17	0.9	29.55	1	29.60	29.60	-0.1	18,061	0.00%
2023/05/16	0.1	29.20	1	29.20	29.20	-0.9	17,856	0.00%
2023/05/15	2.1	29.00	4	29.10	29.15	-1.9	17,817	-0.01%
2023/05/12	4	29.22	2.1	29.11	29.00	1.9	17,776	0.01%
2023/05/11	4	29.22	2.1	29.11	29.15	1.9	17,699	0.01%
2023/05/10	2.1	29.21	13	29.33	29.35	-10.9	17,751	-0.06%
2023/05/09	1.1	29.30	0	0.00	29.35	1.1	17,807	0.01%
2023/05/08	1.2	29.29	1	29.30	29.30	0.2	17,776	0.00%
2023/05/05	13.3	28.99	4	29.05	29.10	9.3	17,797	0.05%
2023/05/04	4.1	29.00	0	0.00	29.10	4.1	17,883	0.02%
2023/05/03	6.2	29.13	0	0.00	29.15	6.2	17,938	0.03%
2023/05/02	2.3	29.18	4	29.21	29.30	-1.7	18,221	-0.01%
2023/04/28	5	29.04	2	29.10	29.10	3	18,833	0.02%
2023/04/27	26.5	28.89	1	28.80	28.90	25.5	18,787	0.14%
2023/04/26	30.3	29.34	10	29.22	29.30	20.3	18,472	0.11%
2023/04/25	11.4	29.85	1	29.90	29.75	10.4	18,392	0.06%
2023/04/24	8	30.08	12	30.05	30.05	-4	18,492	-0.02%
2023/04/21	14	30.38	6	30.20	30.15	8	18,533	0.04%
2023/04/20	2	30.35	9	30.32	30.45	-7	18,599	-0.04%
2023/04/19	17	30.49	9	30.56	30.45	8	19,090	0.04%
2023/04/18	20.2	30.71	2	30.70	30.70	18.2	18,913	0.10%
2023/04/17	26.3	30.86	7.1	30.77	30.75	19.2	18,886	0.10%
2023/04/14	5.5	31.07	12.1	31.04	31.10	-6.5	18,795	-0.03%
2023/04/13	8.7	31.37	27.1	31.26	31.45	-18.3	18,821	-0.10%
2023/04/12	0.1	31.10	2	31.08	31.10	-1.9	18,533	-0.01%
2023/04/11	4	30.89	1.1	30.95	30.90	2.9	18,691	0.02%
2023/04/10	6.2	30.93	1	30.90	30.90	5.2	18,960	0.03%
2023/04/07	5	30.84	8	30.80	30.80	-3	19,061	-0.02%
2023/04/06	8.1	30.76	0	0.00	30.80	8.1	19,260	0.04%
2023/03/31	2	31.00	2	31.13	30.90	0	19,621	0.00%
2023/03/30	0	30.95	0	0.00	31.00	0	21,941	0.00%
2023/03/28	1	30.75	1.9	30.82	30.85	-0.9	25,765	0.00%
2023/03/27	13	30.85	0	0.00	30.90	13	27,362	0.05%
2023/03/22	3	31.07	0	0.00	31.20	3	29,610	0.01%
2023/03/21	54	31.01	5	31.22	31.20	49	30,163	0.16%
2023/03/20	3	31.12	0	0.00	31.20	3	30,288	0.01%
2023/03/17	0	0.00	12	31.30	31.45	-12	30,414	-0.04%
2023/03/16	2	30.60	3	30.60	30.60	-1	30,063	0.00%
2023/03/15	3.4	30.78	0	0.00	30.70	3.4	30,163	0.01%
2023/03/14	2.3	30.73	0	0.00	30.70	2.3	30,388	0.01%
2023/03/13	5	30.85	3	30.95	31.00	2	30,657	0.01%
2023/03/10	1.1	30.56	5	30.56	30.60	-3.9	30,725	-0.01%
2023/03/09	8.2	30.80	0	0.00	30.75	8.2	30,970	0.03%
2023/03/08	6	31.02	0	0.00	31.20	6	31,556	0.02%
2023/03/07	1	30.76	2.7	30.96	31.10	-1.7	31,827	-0.01%
2023/03/06	3.1	30.82	0	0.00	30.80	3.1	32,278	0.01%
2023/03/03	0.2	30.75	1	30.80	30.70	-0.8	32,666	0.00%
2023/03/02	15	30.32	0	0.00	30.65	15	33,313	0.05%
2023/03/01	20.1	30.56	1.2	30.79	30.30	18.9	33,269	0.06%
2023/02/24	3	31.58	6	31.50	31.40	-3	32,884	-0.01%
2023/02/23	3.1	31.93	4	31.89	31.80	-0.9	32,816	0.00%
2023/02/22	2.1	31.76	0	0.00	31.95	2.1	32,943	0.01%
2023/02/21	1	32.00	10	31.98	32.10	-9	33,101	-0.03%
2023/02/20	2	31.70	7	31.71	32.00	-5	33,056	-0.02%
2023/02/17	2	31.63	0	0.00	31.70	2	33,345	0.01%
2023/02/16	7	31.53	8	31.64	31.60	-1	34,103	0.00%
2023/02/15	0.1	31.35	1	31.50	31.35	-0.9	34,376	0.00%
2023/02/14	3	31.50	2	31.45	31.45	1	34,309	0.00%
2023/02/13	1	31.11	3	31.45	31.45	-2	34,452	-0.01%
2023/02/10	1.1	31.16	5	31.20	31.25	-3.9	34,587	-0.01%
2023/02/09	0	0.00	1	31.45	31.30	-1	34,750	0.00%
2023/02/08	0	0.00	2	31.45	31.45	-2	34,940	-0.01%
2023/02/07	0	31.40	6	31.21	31.45	-6	34,964	-0.02%
2023/02/06	23.1	31.23	13	31.22	31.05	10.1	34,949	0.03%
2023/02/03	5	31.46	6	31.41	31.40	-1	34,828	0.00%
2023/02/02	3	31.82	0	0.00	31.95	3	34,818	0.01%
2023/02/01	0	0.00	5	31.95	32.00	-5	34,770	-0.01%
2023/01/31	27	32.08	4.5	32.01	31.65	22.6	34,785	0.06%
2023/01/30	5	32.00	9	31.91	32.10	-4	34,490	-0.01%
2023/01/17	0	0.00	5	31.10	31.20	-5	33,992	-0.01%
2023/01/16	10	30.85	4	31.09	31.05	6	34,017	0.02%
2023/01/13	2	31.30	45	31.18	31.05	-43	34,090	-0.13%
2023/01/12	0	0.00	24	31.05	31.05	-24	34,885	-0.07%
2023/01/11	2.3	30.75	1	30.75	30.70	1.3	34,972	0.00%
2023/01/10	1	30.80	5	30.80	30.85	-4	35,179	-0.01%
2023/01/09	1	30.70	5	30.77	30.95	-4	35,303	-0.01%
2023/01/06	0.3	30.08	1	30.15	30.15	-0.7	34,989	0.00%
2023/01/05	0.9	29.95	0	29.95	30.00	0.9	35,172	0.00%
2023/01/04	1	29.90	0	0.00	29.90	1	35,277	0.00%
2023/01/03	4	29.70	9	30.24	30.25	-5	35,433	-0.01%
2022/12/30	5	29.95	1	29.80	29.80	4	35,227	0.01%
2022/12/29	17	29.89	11	29.91	29.95	6	35,231	0.02%
2022/12/28	3	30.32	17.1	30.54	30.60	-14.1	35,061	-0.04%
2022/12/27	2	30.43	2	30.38	30.30	0	34,931	0.00%
2022/12/26	1	30.60	15	30.63	30.60	-14	34,857	-0.04%
2022/12/23	8	30.51	25	30.57	30.70	-17	34,932	-0.05%
2022/12/22	6.5	30.21	49	30.60	30.65	-42.5	34,654	-0.12%
2022/12/21	7	29.51	34.1	29.23	29.70	-27.1	32,460	-0.08%
2022/12/20	17	28.50	12	29.00	28.45	5	30,545	0.02%
2022/12/19	27.3	28.66	1	28.30	28.30	26.3	29,331	0.09%
2022/12/16	8.4	28.94	6	29.05	29.40	2.4	27,890	0.01%
2022/12/15	18	29.27	9	29.31	29.25	9	26,717	0.03%
2022/12/14	3	29.08	0	0.00	29.05	3	26,766	0.01%
2022/12/13	1	29.34	4	29.20	29.15	-3	27,093	-0.01%
2022/12/12	0.1	28.88	0	0.00	29.00	0.1	26,667	0.00%
2022/12/09	11	28.95	7	28.99	29.05	4	27,144	0.01%
2022/12/08	0	0.00	3	28.92	28.95	-3	27,143	-0.01%
2022/12/07	0	29.00	10	29.05	29.00	-10	27,079	-0.04%
2022/12/06	2.1	28.99	0	0.00	29.00	2.1	27,066	0.01%
2022/12/05	3	29.02	3	29.10	29.20	0	26,901	0.00%
2022/12/02	12	29.10	2	29.10	29.00	10	26,847	0.04%
2022/12/01	0	0.00	1.5	29.33	29.25	-1.5	26,934	-0.01%
2022/11/30	1	28.90	16	29.11	29.15	-15	26,661	-0.06%
2022/11/29	8	28.44	1	28.85	28.70	7	26,061	0.03%
2022/11/28	2	28.38	0	0.00	27.90	2	25,715	0.01%
2022/11/25	8.5	29.23	19	29.28	28.75	-10.5	25,289	-0.04%
2022/11/24	2	29.40	81	29.42	29.20	-79	24,984	-0.32%
2022/11/23	0	28.95	0	0.00	29.00	0	24,482	0.00%
2022/11/22	0	0.00	0.6	28.95	29.00	-0.6	24,459	0.00%
2022/11/21	0	0.00	8.2	28.95	29.00	-8.2	24,325	-0.03%
2022/11/18	2	28.20	0	0.00	28.40	2	24,031	0.01%
2022/11/17	11	28.49	11	28.37	28.40	0	23,905	0.00%
2022/11/16	3.1	28.77	30	28.93	28.80	-26.9	23,797	-0.11%
2022/11/15	1	28.65	15.1	29.08	29.10	-14.1	23,637	-0.06%
2022/11/14	3	28.78	44.5	28.69	28.95	-41.4	23,327	-0.18%
2022/11/11	6	27.78	14.3	27.91	28.00	-8.3	22,650	-0.04%
2022/11/10	0	0.00	3	27.60	27.55	-3	22,457	-0.01%
2022/11/09	1	27.75	2	27.75	27.80	-1	22,554	0.00%
2022/11/08	1	27.30	1	27.35	27.40	0	22,670	0.00%
2022/11/07	16.1	27.06	20	27.05	27.15	-3.9	22,823	-0.02%
2022/11/04	3.1	26.67	0	0.00	26.75	3.1	22,951	0.01%
2022/11/03	10	26.90	0	0.00	26.85	10	22,855	0.04%
2022/11/02	0.5	27.10	5	27.01	27.20	-4.5	22,868	-0.02%
2022/11/01	8	26.89	2	26.85	27.00	6	23,055	0.03%
2022/10/31	2	26.85	14.5	26.91	26.85	-12.5	23,188	-0.05%
2022/10/28	4.3	26.76	1.2	26.86	27.15	3.1	23,351	0.01%
2022/10/25	5	27.30	4	27.29	27.25	1	24,274	0.00%
2022/10/24	1	27.90	0	0.00	28.00	1	24,257	0.00%
2022/10/21	11	28.09	4	28.06	28.05	7	24,644	0.03%
2022/10/20	0	0.00	29.4	28.16	28.60	-29.4	25,118	-0.12%
2022/10/19	1	27.70	19	27.49	27.45	-18	25,560	-0.07%
2022/10/17	11	26.60	8	27.02	27.05	3	27,554	0.01%
2022/10/14	1	27.00	1	27.10	26.90	0	28,299	0.00%
2022/10/13	0	27.30	1	27.10	26.90	-1	28,945	0.00%
2022/10/12	2	27.40	16	27.50	27.50	-14	29,660	-0.05%
2022/10/11	0	0.00	18	27.66	27.35	-18	30,472	-0.06%
2022/10/07	3	27.60	4	27.70	27.55	-1	30,607	0.00%
2022/10/06	1.9	27.64	1	27.75	27.80	0.9	30,887	0.00%
2022/10/05	3.4	27.56	49	27.42	27.60	-45.6	31,326	-0.15%
2022/10/04	1.1	26.85	1	27.05	27.20	0.1	31,457	0.00%
2022/10/03	14.1	26.48	1	26.51	26.45	13	31,377	0.04%
2022/09/30	31.1	26.51	0	0.00	26.70	31.1	31,568	0.10%
2022/09/28	26.4	26.62	7	26.66	26.65	19.4	31,910	0.06%
2022/09/27	19	26.86	1	26.70	26.80	18	32,055	0.06%
2022/09/26	39.5	27.08	2.5	27.14	27.10	37	32,168	0.12%
2022/09/23	4.1	28.00	0	0.00	27.85	4.1	32,220	0.01%
2022/09/22	58.2	27.60	3	28.45	28.45	55.2	32,618	0.17%
2022/09/21	19.6	28.10	0	0.00	28.35	19.6	32,579	0.06%
2022/09/20	15.5	28.65	7	28.81	28.60	8.5	32,492	0.03%
2022/09/19	0	29.45	0	0.00	29.30	0	32,363	0.00%
2022/09/16	0	0.00	4	29.40	29.35	-4	33,347	-0.01%
2022/09/15	10	29.25	6.1	29.53	29.50	3.9	34,769	0.01%
2022/09/14	2.1	29.28	2.1	29.25	29.30	0.1	35,334	0.00%
2022/09/13	1	29.65	7	29.64	29.80	-6	36,034	-0.02%
2022/09/12	0	29.65	13	29.57	29.70	-13	36,581	-0.04%
2022/09/08	0	0.00	22	29.24	29.25	-22	37,020	-0.06%
2022/09/07	5	28.77	0	0.00	28.75	5	36,978	0.01%
2022/09/06	0.1	29.20	6	29.11	29.20	-5.9	36,898	-0.02%
2022/09/05	1.1	28.98	22	28.95	29.00	-20.9	37,080	-0.06%
2022/09/02	4	28.63	9	28.59	28.55	-5	37,245	-0.01%
2022/09/01	35.1	28.51	0.3	29.00	28.55	34.8	37,280	0.09%
2022/08/31	7	28.90	1	29.00	28.95	6	37,205	0.02%
2022/08/30	32.1	28.79	0	0.00	29.00	32.1	37,157	0.09%
2022/08/29	13.8	28.72	4	28.88	28.80	9.8	37,256	0.03%
2022/08/26	2	29.25	1	29.25	29.25	1	37,425	0.00%
2022/08/25	0	0.00	1	29.20	29.15	-1	37,641	0.00%
2022/08/24	0	0.00	10	29.00	29.05	-10	37,952	-0.03%
2022/08/23	0	0.00	1	28.80	28.80	-1	38,628	0.00%
2022/08/22	3	29.00	0	0.00	29.00	3	38,968	0.01%
2022/08/19	7	29.14	7	29.16	29.20	0	39,180	0.00%
2022/08/18	10	29.10	27	29.14	29.20	-17	39,328	-0.04%
2022/08/17	5	29.20	10.1	29.13	29.20	-5.1	39,403	-0.01%
2022/08/16	0.1	29.15	10.1	29.20	29.00	-10	39,474	-0.03%
2022/08/15	6.8	29.21	38	29.23	29.15	-31.2	39,619	-0.08%
2022/08/12	22.5	28.89	14	28.80	28.75	8.5	39,496	0.02%
2022/08/11	2.1	28.38	1	28.35	28.45	1.1	39,794	0.00%
2022/08/10	8.3	28.02	0	0.00	28.00	8.3	39,839	0.02%
2022/08/09	13	28.05	10	27.97	28.00	3	40,151	0.01%
2022/08/08	1	28.00	5	28.00	27.95	-4	40,390	-0.01%
2022/08/05	7	28.19	35	28.19	28.30	-28	40,506	-0.07%
2022/08/04	23	27.84	0.2	27.95	27.85	22.8	41,128	0.06%
2022/08/03	41.4	28.01	7	28.03	28.05	34.4	41,320	0.08%
2022/08/02	4	28.25	29	28.20	28.35	-25	41,442	-0.06%
2022/08/01	2	28.50	47	28.16	28.60	-45	41,478	-0.11%
2022/07/29	5.5	27.59	3.2	27.67	27.70	2.3	41,131	0.01%
2022/07/28	63.1	27.46	15	27.39	27.35	48.1	41,080	0.12%
2022/07/27	54.5	27.61	0	0.00	27.60	54.5	40,652	0.13%
2022/07/26	66	27.96	21.3	27.82	27.85	44.7	40,201	0.11%
2022/07/25	30.2	31.17	28	31.13	31.30	2.2	38,908	0.01%
2022/07/22	52.1	30.71	10.2	30.76	30.80	41.9	37,598	0.11%
2022/07/21	30	30.15	10.5	30.24	30.50	19.6	37,530	0.05%
2022/07/20	17	30.29	4	30.46	30.50	13	37,597	0.03%
2022/07/19	32	30.08	8	30.16	30.25	24	37,829	0.06%
2022/07/18	11.4	28.89	17	29.36	30.65	-5.6	37,556	-0.01%
2022/07/15	14.4	28.93	3	28.99	28.95	11.4	37,284	0.03%
2022/07/14	5	28.84	2	29.18	29.25	3	37,327	0.01%
2022/07/13	31	28.92	6	29.12	29.05	25	37,205	0.07%
2022/07/12	23.6	28.84	6	28.85	28.90	17.6	37,380	0.05%
2022/07/11	3	29.17	14	29.19	29.10	-11	37,386	-0.03%
2022/07/08	4	29.31	19	29.43	29.35	-15	37,433	-0.04%
2022/07/07	1	28.70	7	29.07	29.05	-6	37,445	-0.02%
2022/07/06	8	29.15	1	29.05	29.00	7	37,525	0.02%
2022/07/05	9.5	29.08	4.1	29.21	29.20	5.4	37,503	0.01%
2022/07/04	15	28.70	6	28.55	28.65	9	37,438	0.02%
2022/07/01	12	28.70	12	28.48	28.70	0	37,570	0.00%
2022/06/30	28.1	28.63	7.1	28.52	28.45	21	37,595	0.06%
2022/06/29	1	29.10	2	29.23	29.10	-1	37,376	0.00%
2022/06/28	18	29.01	1	29.20	29.20	17	37,287	0.05%
2022/06/27	18.1	29.57	5	29.60	29.45	13.1	37,947	0.03%
2022/06/24	436.1	29.16	0	0.00	29.00	436.1	37,870	1.15%	大買/鉅額交易
2022/06/23	497.1	30.24	410	29.21	29.00	87.1	37,318	0.23%	大買/大賣/
2022/06/22	49.3	31.22	378	31.50	31.00	-328.7	36,074	-0.91%	大賣/鉅額交易
2022/06/21	28.3	31.80	31.1	31.83	31.85	-2.8	36,046	-0.01%
2022/06/20	60.6	32.67	7	32.49	32.15	53.6	35,923	0.15%
2022/06/17	26.4	33.22	3.2	33.30	33.15	23.2	36,269	0.06%
2022/06/16	6.5	33.89	1	33.70	33.55	5.5	37,274	0.01%
2022/06/15	4.7	34.06	0.2	33.90	33.80	4.5	37,870	0.01%
2022/06/14	2	33.83	1	33.85	34.00	1	38,213	0.00%
2022/06/13	14.3	33.91	10	34.00	34.00	4.3	38,572	0.01%
2022/06/09	3	34.47	0	0.00	34.50	3	39,372	0.01%
2022/06/08	3	34.77	12	34.73	34.75	-9	39,835	-0.02%
2022/06/07	25.5	34.71	4	34.65	34.75	21.5	40,450	0.05%
2022/06/06	1	33.75	16.1	34.27	34.65	-15.1	40,918	-0.04%
2022/06/02	33	33.80	0	0.00	33.75	33	43,066	0.08%
2022/06/01	12.3	34.16	2	34.40	34.15	10.2	45,450	0.02%
2022/05/31	3.1	34.24	15	34.31	34.65	-11.9	46,099	-0.03%
2022/05/30	6	34.48	14.3	34.55	34.50	-8.3	46,569	-0.02%
2022/05/27	20	34.11	3	34.35	34.40	17	48,683	0.03%
2022/05/26	25	34.09	8.4	34.05	34.05	16.6	51,413	0.03%
2022/05/25	3	33.75	1	33.80	33.85	2	51,818	0.00%
2022/05/24	18	33.79	9.1	33.92	33.55	8.9	52,381	0.02%
2022/05/23	4.1	33.50	1	33.50	33.55	3.1	52,385	0.01%
2022/05/20	15	33.13	39	33.27	33.35	-24	52,925	-0.05%
2022/05/19	38	33.02	0	0.00	32.95	38	54,374	0.07%
2022/05/18	15	33.57	4	33.30	33.55	11	54,064	0.02%
2022/05/17	14.2	33.13	0	0.00	33.00	14.2	53,964	0.03%
2022/05/16	14	33.23	7	33.29	33.20	7	53,866	0.01%
2022/05/13	16	33.46	3	33.40	33.35	13	53,809	0.02%
2022/05/12	48.1	33.71	10.7	33.60	33.20	37.4	53,805	0.07%
2022/05/11	14	34.38	1	34.45	34.20	13	53,590	0.02%
2022/05/10	12	34.60	5	34.50	34.60	7	54,067	0.01%
2022/05/09	26.1	35.07	2	35.00	35.00	24.1	54,035	0.04%
2022/05/06	7.1	35.82	22	35.84	35.80	-14.9	54,204	-0.03%
2022/05/05	3.2	36.40	12	36.35	36.35	-8.8	54,535	-0.02%
2022/05/04	3.7	36.12	2.1	36.10	36.05	1.6	54,598	0.00%
2022/05/03	14.3	35.85	1	36.00	36.00	13.3	55,028	0.02%
2022/04/29	4.5	36.21	0	36.30	36.10	4.5	55,166	0.01%
2022/04/28	2.1	36.06	8	36.11	36.05	-5.9	55,356	-0.01%
2022/04/27	21.1	35.51	10	35.53	35.60	11.1	55,156	0.02%
2022/04/26	22.4	36.27	8	36.17	36.10	14.4	54,761	0.03%
2022/04/25	44.4	36.82	11	36.89	36.60	33.4	53,900	0.06%
2022/04/22	23	37.79	1	37.75	37.60	22	52,950	0.04%
2022/04/21	22.8	38.01	2	38.05	37.80	20.8	52,606	0.04%
2022/04/20	10	38.34	5.6	38.36	38.30	4.5	52,794	0.01%
2022/04/19	17	38.66	4	38.65	38.60	13	52,524	0.02%
2022/04/18	21	38.75	4	38.96	38.50	17	52,635	0.03%
2022/04/15	6.1	39.53	3	39.57	39.55	3.1	52,034	0.01%
2022/04/14	7	39.54	6	39.61	39.50	1	51,916	0.00%
2022/04/13	13.1	39.48	24	39.56	39.50	-10.9	51,893	-0.02%
2022/04/12	4	39.35	13	39.13	39.35	-9	51,767	-0.02%
2022/04/11	13	39.31	15	39.35	39.40	-2	51,913	0.00%
2022/04/08	19.2	38.95	32	39.04	39.20	-12.8	51,975	-0.02%
2022/04/07	24	39.12	11	39.25	38.80	13	51,777	0.03%
2022/04/06	10	39.12	3	39.27	39.35	7	51,641	0.01%
2022/04/01	10	38.92	6	39.04	39.20	4	51,380	0.01%
2022/03/31	7	38.94	6.6	38.90	38.95	0.4	51,152	0.00%
2022/03/30	76.1	38.71	19	38.78	38.95	57.1	51,097	0.11%
2022/03/29	28	39.47	6	39.49	39.40	22	50,742	0.04%
2022/03/28	4	39.30	27	39.76	40.00	-23	51,021	-0.05%
2022/03/25	4.5	40.02	12	40.05	40.00	-7.6	51,552	-0.01%
2022/03/24	3.3	39.98	16	40.00	40.00	-12.7	52,528	-0.02%
2022/03/23	6.2	39.91	14.1	39.83	40.00	-7.9	54,775	-0.01%
2022/03/22	12.4	39.90	35.1	39.97	39.80	-22.7	54,252	-0.04%
2022/03/21	26	39.83	24.1	39.80	39.75	1.9	53,362	0.00%
2022/03/18	8.3	38.96	13.1	39.04	39.05	-4.8	52,118	-0.01%
2022/03/17	1.7	38.73	53.4	38.77	38.85	-51.7	52,028	-0.10%
2022/03/16	30	38.55	207.9	38.30	38.55	-177.9	51,788	-0.34%	大賣/鉅額交易
2022/03/15	6	38.48	23	38.66	38.70	-17	51,350	-0.03%
2022/03/14	6.3	38.77	12	38.80	38.80	-5.7	51,489	-0.01%
2022/03/11	9	38.46	14	38.43	38.45	-5	51,578	-0.01%
2022/03/10	13	38.22	5	38.25	38.30	8	51,322	0.02%
2022/03/09	20.3	37.89	11.5	37.87	37.95	8.8	51,268	0.02%
2022/03/08	69	37.84	230	37.66	37.40	-161	51,327	-0.31%	大賣/鉅額交易
2022/03/07	196	38.66	137	38.72	39.00	59	49,111	0.12%	大買/大賣/
2022/03/04	12.3	38.50	24.8	38.56	38.40	-12.5	47,384	-0.03%
2022/03/03	53.9	38.64	36.1	38.69	38.60	17.8	46,773	0.04%
2022/03/02	66.2	38.47	57	38.45	38.30	9.2	46,191	0.02%
2022/03/01	382	37.99	69.1	37.96	37.95	312.9	44,202	0.71%	大買/鉅額交易
2022/02/25	18.1	35.81	15	35.78	36.00	3.1	42,061	0.01%
2022/02/24	18.5	35.41	14.8	35.36	35.25	3.7	42,501	0.01%
2022/02/23	5.7	36.18	4	36.10	36.05	1.7	42,451	0.00%
2022/02/22	21.1	36.09	19.5	35.80	36.15	1.6	43,040	0.00%
2022/02/21	29.2	36.44	35.4	36.48	36.45	-6.2	42,972	-0.01%
2022/02/18	3.2	35.60	30	35.51	35.65	-26.8	41,854	-0.06%
2022/02/17	0	0.00	36	35.55	35.55	-36	42,578	-0.08%
2022/02/16	0.4	35.50	6.6	35.49	35.45	-6.2	42,957	-0.01%
2022/02/15	4	35.14	112	35.06	35.05	-108	43,153	-0.25%	大賣/鉅額交易
2022/02/14	7.1	35.25	31	35.23	35.50	-23.9	44,071	-0.05%
2022/02/11	1	35.60	15.1	35.66	35.70	-14.1	44,111	-0.03%
2022/02/10	30.2	35.65	182.5	35.19	35.65	-152.3	44,572	-0.34%	大賣/鉅額交易
2022/02/09	83	34.88	9	34.81	34.95	74	45,114	0.16%
2022/02/08	1.2	34.50	34	34.48	34.50	-32.8	45,278	-0.07%
2022/02/07	7	33.61	6	34.03	34.25	1	45,222	0.00%
2022/01/26	51.4	33.60	11	33.64	33.65	40.4	44,871	0.09%
2022/01/25	50	33.40	1	33.35	33.45	49	45,226	0.11%
2022/01/24	35.1	33.35	2	33.45	33.45	33.1	45,308	0.07%
2022/01/21	7.1	33.93	10	34.00	33.85	-3	45,414	-0.01%
2022/01/20	7	34.18	0	0.00	34.15	7	45,443	0.02%
2022/01/19	16.1	34.22	27	34.21	34.05	-11	45,523	-0.02%
2022/01/18	6	34.66	6	34.75	34.60	0	45,378	0.00%
2022/01/17	6	34.83	0	0.00	35.00	6	45,320	0.01%
2022/01/14	19	35.03	0	0.00	35.20	19	45,763	0.04%
2022/01/13	16	35.52	19.6	35.39	35.50	-3.6	45,982	-0.01%
2022/01/12	3.1	34.56	12	34.72	34.85	-8.9	45,897	-0.02%
2022/01/10	2.1	34.76	4	34.79	34.90	-1.9	46,223	0.00%
2022/01/07	2	34.70	7	34.79	34.80	-5	46,604	-0.01%
2022/01/06	5.1	34.54	5	34.80	34.80	0.1	46,923	0.00%
2022/01/05	4.3	34.73	19	34.78	34.85	-14.7	48,035	-0.03%
2022/01/04	16.2	34.51	1	34.75	34.45	15.2	48,871	0.03%
2022/01/03	11.9	34.96	5	35.10	35.00	6.9	50,850	0.01%
2021/12/30	3.5	35.31	2	35.33	35.35	1.5	52,763	0.00%
2021/12/29	7.2	35.21	8	35.19	35.25	-0.8	53,518	0.00%
2021/12/28	9.2	35.29	0.4	35.25	35.40	8.8	54,578	0.02%
2021/12/27	5	35.38	2	35.35	35.25	3	56,025	0.01%
2021/12/24	8	35.64	4	35.53	35.55	4	57,136	0.01%
2021/12/23	16.1	35.36	3	35.37	35.50	13.1	58,005	0.02%
2021/12/22	14	35.65	23	35.65	35.65	-9	58,667	-0.02%
2021/12/21	22	35.38	312.4	35.19	35.70	-290.4	58,881	-0.49%	大賣/鉅額交易
2021/12/20	325.5	36.08	58.1	35.91	35.60	267.4	58,942	0.45%	大買/鉅額交易
2021/12/17	47	35.10	151.1	35.38	35.45	-104.1	59,029	-0.18%	大賣/鉅額交易
2021/12/16	0	34.20	4	34.30	34.35	-4	57,916	-0.01%
2021/12/15	1	34.15	13	34.05	34.25	-12	60,182	-0.02%
2021/12/14	9	34.12	3	34.18	34.10	6	62,281	0.01%
2021/12/13	9.6	34.71	39	34.69	34.60	-29.4	63,530	-0.05%
2021/12/10	2.6	34.28	27	34.45	34.20	-24.4	64,452	-0.04%
2021/12/09	2	34.35	15	34.29	34.35	-13	66,455	-0.02%
2021/12/08	10	34.51	6	34.38	34.10	4	70,615	0.01%
2021/12/07	11.2	34.09	17.7	34.28	34.35	-6.5	72,968	-0.01%
2021/12/06	4	34.00	2	34.00	33.90	2	73,256	0.00%
2021/12/03	0	0.00	12	34.03	34.10	-12	75,227	-0.02%
2021/12/02	2	33.68	3.1	33.60	33.90	-1.1	76,797	0.00%
2021/12/01	0	0.00	15.1	33.05	33.10	-15.1	80,169	-0.02%
2021/11/30	5.1	32.69	1	32.55	32.55	4.1	80,717	0.01%
2021/11/29	2	32.75	17	32.87	32.90	-15	80,965	-0.02%
2021/11/26	17	33.11	2	33.05	33.05	15	82,473	0.02%
2021/11/25	25	33.91	2	33.70	33.80	23	84,298	0.03%
2021/11/24	14.7	33.78	9	33.75	33.80	5.7	85,281	0.01%
2021/11/23	12.8	33.02	19	33.16	33.10	-6.2	85,030	-0.01%
2021/11/22	10	32.45	1	32.60	32.60	9	85,720	0.01%
2021/11/19	38.2	32.72	16	32.72	32.60	22.2	85,464	0.03%
2021/11/18	28.9	33.00	2	33.08	32.95	26.9	85,350	0.03%
2021/11/17	12	33.08	12	33.07	33.05	0	85,254	0.00%
2021/11/16	55.2	33.10	35.7	33.12	33.15	19.5	85,867	0.02%
2021/11/15	34.2	33.64	7	33.64	33.65	27.1	86,885	0.03%
2021/11/12	10.1	34.24	12	34.16	34.25	-1.9	87,589	0.00%
2021/11/11	22.1	34.48	30	34.42	34.35	-7.9	88,779	-0.01%
2021/11/10	21	34.37	27.5	34.27	34.10	-6.5	89,287	-0.01%
2021/11/09	50	34.59	180	34.55	34.50	-130	90,324	-0.14%	大賣/鉅額交易
2021/11/08	174.4	34.37	84	34.19	34.40	90.4	91,701	0.10%	大買/
2021/11/05	12	33.00	0	33.15	33.10	12	92,321	0.01%
2021/11/04	17	33.51	8	33.34	33.25	9	92,825	0.01%
2021/11/03	5	33.44	4	33.50	33.50	1	94,533	0.00%
2021/11/02	25.2	33.32	22.3	33.56	33.20	3	94,832	0.00%
2021/11/01	26	33.36	12	33.54	33.40	14	95,030	0.01%
2021/10/29	11	33.61	1	33.65	33.60	10	94,890	0.01%
2021/10/28	30	33.84	15.4	33.96	33.70	14.6	95,227	0.02%
2021/10/27	13	33.93	9.9	33.94	33.90	3.1	96,087	0.00%
2021/10/26	11.5	33.72	63	33.84	33.75	-51.5	97,605	-0.05%
2021/10/25	15.1	33.35	16	33.30	33.30	-0.9	98,219	0.00%
2021/10/22	21.7	33.30	0	0.00	33.30	21.7	98,964	0.02%
2021/10/21	12.2	33.61	15	34.03	33.90	-2.9	99,159	0.00%
2021/10/20	2.1	33.89	15	33.96	33.55	-12.9	99,433	-0.01%
2021/10/19	17	33.59	5	33.50	33.45	12	99,794	0.01%
2021/10/18	24.1	33.62	9	33.54	33.65	15.1	100,584	0.02%
2021/10/15	14.1	33.07	20	33.17	33.20	-6	102,281	-0.01%
2021/10/14	206.5	32.95	6	32.73	32.75	200.5	103,758	0.19%	大買/鉅額交易
2021/10/13	82.6	32.86	225	32.41	32.40	-142.4	104,658	-0.14%	大賣/鉅額交易
2021/10/12	252.4	33.00	52.5	33.18	33.40	199.9	104,445	0.19%	大買/鉅額交易
2021/10/08	201.3	33.77	246	33.33	33.20	-44.7	104,600	-0.04%	大買/大賣/
2021/10/07	533.5	34.49	412	34.38	34.50	121.5	103,854	0.12%	大買/大賣/鉅額交易
2021/10/06	32.5	35.19	15	35.33	35.05	17.5	103,972	0.02%
2021/10/05	34.1	35.03	26.3	35.11	35.60	7.8	104,986	0.01%
2021/10/04	87.8	35.21	107.2	35.08	35.00	-19.4	105,213	-0.02%	大賣/
2021/10/01	135.7	35.78	93	36.02	35.85	42.7	105,938	0.04%	大買/
2021/09/30	31.8	35.68	11	36.00	36.30	20.8	108,394	0.02%
2021/09/29	61.6	35.27	12.1	35.21	35.20	49.5	109,385	0.05%
2021/09/28	25.5	35.81	45	35.78	35.75	-19.5	111,723	-0.02%
2021/09/27	71.8	36.03	17.2	35.97	35.95	54.7	114,020	0.05%
2021/09/24	71.4	36.08	13	36.09	36.00	58.4	119,606	0.05%
2021/09/23	75.8	36.47	15	36.34	36.15	60.8	128,294	0.05%
2021/09/22	60	36.37	96	36.28	36.30	-36	133,199	-0.03%
2021/09/17	62.1	38.14	6.2	38.10	37.80	56	135,500	0.04%
2021/09/16	28.4	38.71	171.1	38.56	38.50	-142.8	134,743	-0.11%	大賣/鉅額交易
2021/09/15	34.1	39.20	26	39.02	39.25	8.1	134,636	0.01%
2021/09/14	71.1	40.20	316.8	40.15	39.85	-245.7	135,759	-0.18%	大賣/鉅額交易
2021/09/13	368.1	40.01	174.6	39.89	40.05	193.5	138,433	0.14%	大買/大賣/鉅額交易
2021/09/10	60.1	39.07	144.6	39.06	39.10	-84.5	136,318	-0.06%	大賣/
2021/09/09	6	37.78	39.2	38.07	38.35	-33.2	135,703	-0.02%
2021/09/08	53	38.05	138	37.58	37.60	-85	136,635	-0.06%	大賣/
2021/09/07	33.1	38.92	26	38.62	38.50	7.1	136,611	0.01%
2021/09/06	194.2	38.80	143.6	38.66	38.85	50.6	137,062	0.04%	大買/大賣/
2021/09/03	2	37.40	106	37.52	37.45	-104	135,268	-0.08%	大賣/鉅額交易
2021/09/02	57	37.39	44	37.58	37.00	13	137,285	0.01%
2021/09/01	47	38.05	99	38.21	37.75	-52	139,749	-0.04%
2021/08/31	96.9	37.88	48	37.94	38.15	48.9	139,313	0.04%
2021/08/30	36.3	37.31	69	37.37	37.50	-32.7	139,754	-0.02%
2021/08/27	0	0.00	7	36.86	36.90	-7	140,948	0.00%
2021/08/26	89	37.08	86	36.95	36.35	3	145,502	0.00%
2021/08/25	3	35.77	3	35.95	36.00	0	152,066	0.00%
2021/08/24	4	35.64	11.5	35.91	36.00	-7.5	154,668	0.00%
2021/08/23	29.1	35.73	11.1	35.81	35.65	18	160,835	0.01%
2021/08/20	13.3	35.12	6.2	34.92	35.10	7.1	166,632	0.00%
2021/08/19	80.7	35.76	0	0.00	35.30	80.7	168,766	0.05%
2021/08/18	20.1	36.01	24.6	36.22	37.00	-4.5	169,685	0.00%
2021/08/17	63	36.90	3	36.32	36.25	60	172,383	0.03%
2021/08/16	22	37.51	56.1	37.48	37.65	-34.1	174,555	-0.02%
2021/08/13	13	37.58	56	37.79	37.75	-43	179,344	-0.02%
2021/08/12	37.1	37.35	236	37.75	38.00	-198.9	184,844	-0.11%	大賣/鉅額交易
2021/08/11	166	37.25	154	37.52	37.05	12	191,226	0.01%	大買/大賣/
2021/08/10	128.1	36.89	3	36.93	36.80	125.1	191,021	0.07%	大買/鉅額交易
2021/08/09	48	36.81	203	37.25	37.45	-155	196,274	-0.08%	大賣/鉅額交易
2021/08/06	1	35.60	7.5	35.86	35.85	-6.5	201,547	0.00%
2021/08/05	21	35.96	5	36.34	36.00	16	210,059	0.01%
2021/08/04	1	36.85	3.1	36.74	36.80	-2.1	221,136	0.00%
2021/08/03	63	36.74	464	36.58	36.90	-401	233,961	-0.17%	大賣/鉅額交易
2021/08/02	452.3	37.21	266	36.95	37.25	186.3	242,971	0.08%	大買/大賣/鉅額交易
2021/07/30	321	37.05	158	36.72	36.35	163	246,344	0.07%	大買/大賣/鉅額交易
2021/07/29	1.5	35.88	18	35.91	36.30	-16.5	254,452	-0.01%
2021/07/28	343	35.24	15	35.35	35.30	328	260,353	0.13%	大買/鉅額交易
2021/07/27	33	35.70	362	35.25	35.20	-329	265,556	-0.12%	大賣/鉅額交易
2021/07/26	79.2	36.25	62	35.85	35.80	17.2	270,709	0.01%
2021/07/23	7.1	35.91	2.3	35.92	36.30	4.8	275,589	0.00%
2021/07/22	92.5	35.47	19.1	35.44	35.20	73.4	277,422	0.03%
2021/07/21	60.1	35.43	55	35.18	35.10	5.1	279,934	0.00%
2021/07/20	57.4	36.29	11	36.16	36.05	46.4	282,175	0.02%
2021/07/19	103	36.48	15	36.37	36.60	88	284,829	0.03%	大買/
2021/07/16	25	36.38	19	36.41	36.35	6	292,244	0.00%
2021/07/15	22	36.51	36	36.58	37.00	-14	295,608	0.00%
2021/07/14	63.1	35.86	23	36.32	35.90	40.1	301,447	0.01%
2021/07/13	106.1	36.95	23	37.08	36.50	83.1	306,064	0.03%	大買/
2021/07/12	47.1	38.20	19.1	38.76	37.90	28	309,296	0.01%
2021/07/09	34	37.93	28	37.96	38.05	6	312,461	0.00%
2021/07/08	88.2	37.91	114.1	38.20	38.75	-25.9	318,600	-0.01%	大賣/
2021/07/07	161.9	38.43	31.3	38.77	38.05	130.7	319,559	0.04%	大買/鉅額交易
2021/07/06	37	39.96	72	39.95	39.70	-35	318,322	-0.01%
2021/07/05	71	40.03	78.6	40.12	39.90	-7.6	317,842	0.00%
2021/07/02	61	39.08	51.3	39.40	38.95	9.7	317,242	0.00%
2021/07/01	131.3	39.76	150.1	39.82	39.10	-18.8	316,817	-0.01%	大買/大賣/
2021/06/30	914.3	39.79	1,059.6	39.75	39.60	-145.3	310,414	-0.05%	大買/大賣/鉅額交易
2021/06/29	145	37.94	102.5	38.02	37.75	42.5	300,495	0.01%	大買/大賣/
2021/06/28	73.5	36.88	181.3	36.88	37.45	-107.8	294,424	-0.04%	大賣/鉅額交易
2021/06/25	40	35.99	30.3	36.36	35.75	9.8	290,148	0.00%
2021/06/24	18	35.99	10	35.90	35.80	8	289,062	0.00%
2021/06/23	70.6	35.95	41	35.61	35.40	29.5	287,679	0.01%
2021/06/22	101.3	36.10	92.1	36.12	36.15	9.2	285,044	0.00%	大買/
2021/06/21	58.6	34.27	11	34.37	34.30	47.6	280,148	0.02%
2021/06/18	27.4	35.51	14	35.36	35.00	13.4	278,081	0.00%
2021/06/17	36.1	35.44	11	35.57	35.45	25.1	275,908	0.01%
2021/06/16	18	36.01	89	36.33	35.50	-71	274,433	-0.03%
2021/06/15	119.1	35.75	70	35.77	35.85	49.1	272,484	0.02%	大買/
2021/06/11	52	36.23	82	36.54	36.15	-30	270,263	-0.01%
2021/06/10	33.5	35.70	29.5	35.94	36.15	4	268,228	0.00%
2021/06/09	135.5	35.95	22	35.78	36.10	113.5	265,669	0.04%	大買/鉅額交易
2021/06/08	45	37.49	37	37.29	37.20	8	262,412	0.00%
2021/06/07	43	37.60	16	37.13	37.30	27	261,789	0.01%
2021/06/04	48	38.53	44	38.82	38.05	4	259,522	0.00%
2021/06/03	133.1	39.13	91	39.20	38.80	42.1	258,118	0.02%	大買/
2021/06/02	328	39.19	487.6	38.84	39.50	-159.6	253,358	-0.06%	大買/大賣/鉅額交易
2021/06/01	32.2	36.99	33	37.02	37.35	-0.8	245,349	0.00%
2021/05/31	88.2	38.01	110	38.17	36.95	-21.8	243,104	-0.01%	大賣/
2021/05/28	81	36.73	140.2	36.61	36.55	-59.2	236,893	-0.02%	大賣/
2021/05/27	53	34.95	48.1	34.89	34.60	4.9	230,730	0.00%
2021/05/26	52	34.18	100	34.40	34.85	-48	228,257	-0.02%
2021/05/25	156.8	34.68	33	34.71	34.45	123.8	225,749	0.05%	大買/鉅額交易
2021/05/24	61.1	35.71	280.8	35.71	35.50	-219.7	222,323	-0.10%	大賣/鉅額交易
2021/05/21	381.2	35.85	122.1	36.06	36.20	259.1	219,566	0.12%	大買/大賣/鉅額交易
2021/05/20	137.3	36.26	59	36.41	35.15	78.3	213,451	0.04%	大買/
2021/05/19	276.3	37.55	235.1	37.49	37.80	41.2	206,899	0.02%	大買/大賣/
2021/05/18	10	34.33	94.2	34.58	34.80	-84.2	198,585	-0.04%
2021/05/17	55.7	32.13	152.4	32.48	31.65	-96.7	197,129	-0.05%	大賣/
2021/05/14	423.8	36.78	697.1	36.82	34.85	-273.3	190,893	-0.14%	大買/大賣/鉅額交易
2021/05/13	266.2	36.45	197	36.87	36.60	69.1	183,571	0.04%	大買/大賣/
2021/05/12	397.8	38.93	529.8	40.06	38.35	-131.9	174,735	-0.08%	大買/大賣/鉅額交易
2021/05/11	611.4	42.74	943.2	44.69	42.00	-331.8	163,160	-0.20%	大買/大賣/鉅額交易
2021/05/10	816.2	43.70	395.1	43.38	45.00	421.1	150,016	0.28%	大買/大賣/鉅額交易
2021/05/07	46.8	40.47	79.2	40.59	41.20	-32.4	140,620	-0.02%
2021/05/06	324	41.23	461.1	40.66	41.00	-137.1	136,391	-0.10%	大買/大賣/鉅額交易
2021/05/05	269	39.41	431.9	39.04	39.25	-162.9	126,621	-0.13%	大買/大賣/鉅額交易
2021/05/04	124.2	36.24	100	36.23	36.25	24.2	119,998	0.02%	大買/
2021/05/03	125	39.91	89.1	39.74	38.55	35.9	114,087	0.03%	大買/
2021/04/29	50	39.59	187.5	39.54	39.30	-137.5	108,516	-0.13%	大賣/鉅額交易
2021/04/28	84	38.27	48	38.29	38.20	36	103,105	0.03%
2021/04/27	73.1	39.32	101	39.56	39.10	-27.9	100,884	-0.03%	大賣/
2021/04/26	42.7	39.56	205.4	39.48	40.00	-162.7	97,370	-0.17%	大賣/鉅額交易
2021/04/23	98	38.14	341.5	37.49	38.10	-243.5	93,376	-0.26%	大賣/鉅額交易
2021/04/22	482	40.90	228.3	40.56	38.90	253.7	89,332	0.28%	大買/大賣/鉅額交易
2021/04/21	71.3	38.46	82.2	38.75	38.50	-10.9	80,896	-0.01%
2021/04/20	152.4	37.97	164.4	38.16	39.00	-12.1	76,893	-0.02%	大買/大賣/
2021/04/19	129.6	37.59	207.5	38.01	38.65	-78	70,469	-0.11%	大買/大賣/
2021/04/16	106.6	35.08	155.9	34.99	35.15	-49.4	64,352	-0.08%	大買/大賣/
2021/04/15	107.7	33.20	245.5	33.26	33.00	-137.7	59,455	-0.23%	大買/大賣/鉅額交易
2021/04/14	97.8	32.35	287.1	32.53	32.95	-189.3	55,086	-0.34%	大賣/鉅額交易
2021/04/13	66.2	30.27	221.6	30.42	30.20	-155.4	48,794	-0.32%	大賣/鉅額交易
2021/04/12	12.2	29.48	144.1	29.50	29.60	-131.9	48,382	-0.27%	大賣/鉅額交易
2021/04/09	26.5	27.98	67.4	27.84	27.95	-40.9	46,327	-0.09%
2021/04/08	89.1	27.86	155.3	27.89	28.15	-66.2	44,948	-0.15%	大賣/
2021/04/07	25	26.60	201.3	26.71	26.90	-176.3	42,611	-0.41%	大賣/鉅額交易
2021/04/06	21	25.90	17.3	25.97	25.95	3.7	40,260	0.01%
2021/04/01	3	25.85	2.2	25.86	25.80	0.8	40,097	0.00%
2021/03/31	3	25.85	34.1	25.85	25.90	-31.1	39,947	-0.08%
2021/03/30	5	25.64	9.2	25.71	25.80	-4.2	39,585	-0.01%
2021/03/29	3	25.52	56	25.48	25.55	-53	39,402	-0.13%
2021/03/26	24.2	25.00	5	25.05	25.05	19.2	40,826	0.05%
2021/03/25	5	24.98	20.2	25.15	25.00	-15.2	41,695	-0.04%
2021/03/24	11	24.95	4	25.03	25.00	7	42,013	0.02%
2021/03/23	1.8	25.16	21.1	25.10	25.10	-19.3	42,212	-0.05%
2021/03/22	10	25.05	4.1	25.15	25.15	5.9	42,480	0.01%
2021/03/19	37	25.07	2	25.03	25.10	35	43,158	0.08%
2021/03/18	7	25.50	6.1	25.60	25.45	0.9	44,172	0.00%
2021/03/17	16	25.63	1	25.65	25.65	15	44,468	0.03%
2021/03/16	1	25.40	2.2	25.50	25.50	-1.2	44,736	0.00%
2021/03/15	5.1	25.65	12	25.56	25.65	-6.9	44,645	-0.02%
2021/03/12	1	25.75	8.4	25.88	25.90	-7.4	44,668	-0.02%
2021/03/11	6	25.83	18	25.85	25.80	-12	44,666	-0.03%
2021/03/10	16	25.79	20.1	25.74	25.75	-4.1	44,358	-0.01%
2021/03/09	13	25.51	50	25.65	25.70	-37	43,890	-0.08%
2021/03/08	7	25.14	52	25.14	25.10	-45	42,839	-0.11%
2021/03/05	9	25.02	18	24.95	24.95	-9	42,590	-0.02%
2021/03/04	15	25.08	24.3	25.24	25.00	-9.3	43,371	-0.02%
2021/03/03	11	24.95	39.1	24.97	25.05	-28.1	43,077	-0.07%
2021/03/02	4	24.94	15.5	24.72	24.65	-11.5	42,658	-0.03%
2021/02/26	62.3	24.93	11.2	24.82	24.75	51.1	43,040	0.12%
2021/02/25	1.8	25.12	14	25.17	25.30	-12.2	42,516	-0.03%
2021/02/24	48.5	25.13	29	25.38	25.05	19.5	42,546	0.05%
2021/02/23	45	25.34	97.2	25.26	25.30	-52.2	42,107	-0.12%
2021/02/22	6	24.68	13	24.77	24.45	-7	41,215	-0.02%
2021/02/19	1.3	24.42	4	24.36	24.60	-2.7	41,145	-0.01%
2021/02/18	23.5	24.47	26.1	24.44	24.40	-2.6	41,183	-0.01%
2021/02/17	1.1	23.64	24	24.01	24.00	-22.9	41,006	-0.06%
2021/02/05	2	23.38	3	23.40	23.40	-1	40,664	0.00%
2021/02/04	4	23.29	20	23.25	23.20	-16	40,971	-0.04%
2021/02/03	13	23.58	2	23.45	23.65	11	41,657	0.03%
2021/02/02	2.8	23.48	4	23.69	23.80	-1.2	41,591	0.00%
2021/02/01	0	0.00	12.1	23.10	23.20	-12.1	41,378	-0.03%
2021/01/29	23	23.07	2	23.17	22.95	21	41,230	0.05%
2021/01/28	5	23.25	62	23.30	23.30	-57	40,840	-0.14%
2021/01/27	0	0.00	1	23.70	23.55	-1	40,381	0.00%
2021/01/26	5	23.60	0	23.70	23.70	5	40,242	0.01%
2021/01/25	46	23.91	5	24.03	23.95	41	40,005	0.10%
2021/01/22	3	23.55	7.8	23.66	23.65	-4.8	39,966	-0.01%
2021/01/21	4.1	23.69	4	23.75	23.60	0.1	39,764	0.00%
2021/01/20	38.8	23.60	57.3	23.95	23.45	-18.4	39,561	-0.05%
2021/01/19	4	24.33	2.1	24.35	24.30	1.9	38,843	0.00%
2021/01/18	8	24.27	19.8	24.25	24.25	-11.8	38,668	-0.03%
2021/01/15	16	24.96	4	25.03	24.90	12	38,199	0.03%
2021/01/14	12.1	25.40	2.2	25.26	25.30	9.9	37,612	0.03%
2021/01/13	14	25.34	21.3	25.45	25.55	-7.3	37,317	-0.02%
2021/01/12	27	25.34	8	25.25	25.30	19	36,889	0.05%
2021/01/11	16	25.77	59	25.80	25.90	-43	36,320	-0.12%
2021/01/08	2.6	25.62	30.2	25.91	26.00	-27.6	35,953	-0.08%
2021/01/07	56	25.48	227	25.48	25.70	-171	35,217	-0.49%	大賣/鉅額交易
2021/01/06	107	26.01	36	25.94	25.50	71	34,533	0.21%	大買/
2021/01/05	191	25.78	219.3	25.86	26.00	-28.3	32,980	-0.09%	大買/大賣/
2021/01/04	24.5	24.98	17	25.02	24.95	7.5	30,159	0.02%
2020/12/31	12.9	24.75	33	24.82	24.75	-20.1	29,624	-0.07%
2020/12/30	3	24.92	20	24.97	25.00	-17	29,359	-0.06%
2020/12/29	51	24.50	8	24.58	24.65	43	28,602	0.15%
2020/12/28	5	24.24	52	24.26	24.30	-47	28,170	-0.17%
2020/12/25	10	24.15	8.3	24.17	24.20	1.7	28,056	0.01%
2020/12/24	21	24.26	3	24.30	24.35	18	27,781	0.06%
2020/12/23	3	24.30	14	24.12	24.40	-11	27,454	-0.04%
2020/12/22	101	24.82	218.1	25.10	24.50	-117.1	27,142	-0.43%	大買/大賣/鉅額交易
2020/12/21	49.8	24.90	92.2	24.88	24.95	-42.4	25,565	-0.17%
2020/12/18	5	24.26	2.1	24.25	24.45	3	24,615	0.01%
2020/12/17	6	24.40	5	24.15	24.40	1	24,236	0.00%
2020/12/16	3	24.37	3.6	24.44	24.40	-0.6	23,865	0.00%
2020/12/15	13	24.61	21.6	24.85	24.35	-8.6	23,610	-0.04%
2020/12/14	55.1	24.46	145.3	24.53	24.65	-90.2	22,740	-0.40%	大賣/
2020/12/11	21	23.76	18.1	23.91	23.95	2.9	21,317	0.01%
2020/12/10	16	23.83	50	23.77	23.65	-34	20,885	-0.16%
2020/12/09	53.9	23.54	8.4	23.33	23.35	45.5	20,218	0.23%
2020/12/08	1.1	23.26	2.2	23.35	23.35	-1	20,030	-0.01%
2020/12/07	58	23.48	16.2	23.35	23.45	41.8	19,847	0.21%
2020/12/04	0	0.00	53.4	23.45	23.40	-53.4	19,651	-0.27%
2020/12/03	0	0.00	9	23.29	23.30	-9	19,406	-0.05%
2020/12/02	0.1	23.00	35	23.08	23.30	-34.9	20,404	-0.17%
2020/12/01	7	22.99	63	22.93	23.10	-56	20,162	-0.28%
2020/11/30	12	23.41	37	23.50	22.80	-25	19,995	-0.13%
2020/11/27	11	23.27	10	23.26	23.15	1	18,928	0.01%
2020/11/26	9	23.08	7.2	23.17	23.10	1.8	18,492	0.01%
2020/11/25	2	23.08	45.1	23.07	23.05	-43.1	18,399	-0.23%
2020/11/24	0.8	22.55	17	22.71	22.65	-16.2	17,746	-0.09%
2020/11/23	32.2	22.58	19.8	22.50	22.65	12.4	17,443	0.07%
2020/11/20	1.1	21.99	3	21.98	22.00	-1.9	17,026	-0.01%
2020/11/19	0	0.00	4	21.95	22.00	-4	16,859	-0.02%
2020/11/18	0	0.00	8	21.96	22.00	-8	16,600	-0.05%
2020/11/17	0.3	21.85	47	21.90	21.95	-46.7	16,340	-0.29%
2020/11/16	1.1	21.58	4.2	21.59	21.60	-3.1	16,113	-0.02%
2020/11/13	0	0.00	12.9	21.50	21.60	-12.9	15,839	-0.08%
2020/11/12	0	0.00	5.4	21.50	21.60	-5.4	15,773	-0.03%
2020/11/11	43	21.49	34	21.23	21.75	9	15,491	0.06%
2020/11/10	0	20.70	10	20.80	20.80	-10	14,594	-0.07%
2020/11/09	0	0.00	13	20.70	20.70	-13	14,417	-0.09%
2020/11/05	0.1	20.65	14.1	20.61	20.70	-13.9	14,392	-0.10%
2020/11/04	0	0.00	5	20.60	20.65	-5	14,371	-0.03%
2020/11/03	1	20.55	16	20.55	20.60	-15	14,480	-0.10%
2020/11/02	0.1	20.50	31	20.42	20.50	-30.9	14,542	-0.21%
2020/10/30	3	20.33	0	0.00	20.30	3	14,557	0.02%
2020/10/29	3	20.42	0	0.00	20.40	3	14,346	0.02%
2020/10/27	1	20.60	7	20.66	20.70	-6	14,307	-0.04%
2020/10/26	0	0.00	2	20.65	20.70	-2	14,314	-0.01%
2020/10/23	10	20.50	0	0.00	20.50	10	14,272	0.07%
2020/10/21	5	20.68	14	20.66	20.55	-9	14,492	-0.06%
2020/10/20	0.1	20.60	0	0.00	20.70	0.1	14,576	0.00%
2020/10/19	0	0.00	10	20.70	20.60	-10	14,631	-0.07%
2020/10/16	0	0.00	12	20.60	20.45	-12	14,737	-0.08%
2020/10/15	0	20.45	14.9	20.55	20.40	-14.9	15,031	-0.10%
2020/10/14	0.1	20.60	2	20.68	20.70	-1.9	14,967	-0.01%
2020/10/13	0	0.00	3	20.45	20.55	-3	14,908	-0.02%
2020/10/12	5	20.42	24	20.54	20.50	-19	14,960	-0.13%
2020/10/07	0	0.00	10	20.70	20.65	-10	15,043	-0.07%
2020/10/06	2	20.73	10	20.75	20.75	-8	15,080	-0.05%
2020/10/05	10.4	20.55	8	20.57	20.60	2.4	15,039	0.02%
2020/09/30	5	20.45	30	20.62	20.45	-25	15,236	-0.16%
2020/09/29	2.1	20.69	12	20.61	20.60	-9.9	15,211	-0.07%
2020/09/28	60	20.33	9	20.43	20.45	51	15,115	0.34%
2020/09/25	2	20.10	3	20.13	20.15	-1	15,243	-0.01%
2020/09/24	38	20.04	0.6	20.20	20.00	37.4	15,222	0.25%
2020/09/23	12.1	20.52	0	0.00	20.55	12.1	14,914	0.08%
2020/09/22	0	0.00	14	20.80	20.60	-14	14,860	-0.09%
2020/09/21	0.3	20.70	14	20.84	20.70	-13.7	14,815	-0.09%
2020/09/18	0.2	20.70	45.3	20.87	20.70	-45.1	14,911	-0.30%
2020/09/17	1	20.90	15.1	20.95	20.90	-14.1	14,746	-0.10%
2020/09/16	3	20.88	6	20.87	21.00	-3	14,739	-0.02%
2020/09/15	0.7	20.90	12.1	20.96	20.95	-11.3	14,724	-0.08%
2020/09/14	2.1	20.95	63	20.95	20.95	-60.9	14,964	-0.41%
2020/09/11	3.1	20.90	21	20.90	20.95	-17.9	15,043	-0.12%
2020/09/10	0	20.85	1	21.00	20.90	-1	15,013	-0.01%
2020/09/09	5	20.70	3	20.90	21.00	2	15,017	0.01%
2020/09/08	0	0.00	22	20.96	20.90	-22	15,019	-0.15%
2020/09/07	9.6	20.96	63.1	20.78	21.00	-53.5	14,899	-0.36%
2020/09/04	25	20.03	1	20.05	20.00	24	13,899	0.17%
2020/09/03	25	20.10	11	20.10	20.15	14	14,032	0.10%
2020/09/02	0	0.00	30	20.05	20.10	-30	14,179	-0.21%
2020/09/01	4.1	20.00	6	20.05	20.00	-1.9	14,396	-0.01%
2020/08/31	14	20.05	0	0.00	19.90	14	14,508	0.10%
2020/08/28	7.7	19.99	1	20.00	20.00	6.7	14,600	0.05%
2020/08/27	1	20.00	0	0.00	20.05	1	14,984	0.01%
2020/08/26	3	19.97	1.2	20.00	20.10	1.8	15,259	0.01%
2020/08/25	2	20.00	14.8	20.05	20.00	-12.8	15,411	-0.08%
2020/08/24	0.4	20.00	0.9	20.00	20.00	-0.6	15,844	0.00%
2020/08/21	7	20.09	0	0.00	20.00	7	16,099	0.04%
2020/08/20	23.2	19.86	0	19.95	19.80	23.2	16,117	0.14%
2020/08/19	0	0.00	5	20.36	20.25	-5	16,064	-0.03%
2020/08/18	0	0.00	14	20.40	20.50	-14	16,055	-0.09%
2020/08/17	0	20.35	44	20.25	20.40	-44	16,161	-0.27%
2020/08/14	3.1	20.25	5	20.20	20.20	-1.9	16,160	-0.01%
2020/08/13	0.5	20.15	0	0.00	20.20	0.5	16,192	0.00%
2020/08/12	4	20.05	0	0.00	20.20	4	16,315	0.02%
2020/08/11	0.5	20.20	18	20.24	20.20	-17.5	16,326	-0.11%
2020/08/10	33	20.01	1	19.95	20.10	32	16,247	0.20%
2020/08/07	11	19.86	6	19.93	19.95	5	16,363	0.03%
2020/08/06	35.2	20.00	5	20.05	20.10	30.2	16,366	0.18%
2020/08/05	0	0.00	18	20.00	20.00	-18	16,394	-0.11%
2020/08/04	30	19.78	7	19.81	19.85	23	16,526	0.14%
2020/08/03	19	19.72	1	19.70	19.60	18	16,629	0.11%
2020/07/31	15.4	19.86	5	19.95	19.80	10.4	16,624	0.06%
2020/07/30	26.1	19.85	5	19.95	19.90	21.1	16,671	0.13%
2020/07/29	14	19.94	0	0.00	19.90	14	16,721	0.08%
2020/07/28	15	19.76	11	19.85	19.90	4	16,998	0.02%
2020/07/27	6	20.08	10.1	20.00	20.00	-4.1	17,336	-0.02%
2020/07/24	5.1	20.22	14	20.18	20.15	-8.9	17,451	-0.05%
2020/07/23	30	20.64	21.9	20.62	20.70	8.1	17,324	0.05%
2020/07/22	12	20.60	0	0.00	20.70	12	17,399	0.07%
2020/07/21	17	20.70	2	20.70	20.60	15	17,273	0.09%
2020/07/20	3.1	20.83	25	20.75	20.80	-21.9	17,064	-0.13%
2020/07/17	5	20.84	10	20.85	20.90	-5	17,222	-0.03%
2020/07/16	1	20.90	2	20.98	20.90	-1	17,505	-0.01%
2020/07/15	0.1	20.75	17	20.88	20.90	-16.9	17,527	-0.10%
2020/07/14	1	20.60	0	0.00	20.60	1	17,597	0.01%
2020/07/13	2	20.65	0	0.00	20.70	2	17,830	0.01%
2020/07/10	0	20.70	0	0.00	20.70	0	18,001	0.00%
2020/07/09	2	20.75	31	20.93	20.85	-29	18,053	-0.16%
2020/07/08	5.3	20.75	11	20.75	20.85	-5.7	17,838	-0.03%
2020/07/07	9	20.88	0	0.00	20.75	9	17,815	0.05%
2020/07/06	3	20.85	20	20.85	21.00	-17	17,801	-0.10%
2020/07/03	1.4	20.70	6	20.72	20.75	-4.6	17,842	-0.03%
2020/07/02	5	20.58	0	0.00	20.55	5	17,945	0.03%
2020/07/01	14	20.64	0	0.00	20.60	14	18,191	0.08%
2020/06/30	0.2	20.65	0	0.00	20.70	0.2	18,402	0.00%
2020/06/29	4.5	20.53	0	0.00	20.55	4.5	18,530	0.02%
2020/06/24	5.6	20.77	7	20.77	20.85	-1.4	18,641	-0.01%
2020/06/23	0.3	20.65	4	20.50	20.75	-3.7	18,762	-0.02%
2020/06/22	7.1	20.50	2	20.50	20.55	5.1	18,823	0.03%
2020/06/19	0	0.00	0	20.70	20.50	0	19,009	0.00%
2020/06/18	28	20.57	3	20.78	20.55	25	18,922	0.13%
2020/06/17	3.8	20.82	4	20.80	20.95	-0.2	18,994	0.00%
2020/06/16	1.4	20.66	3	20.77	20.80	-1.6	19,673	-0.01%
2020/06/15	10	20.44	1.3	20.50	20.35	8.7	20,298	0.04%
2020/06/12	4	20.55	39	20.42	20.65	-35	20,543	-0.17%
2020/06/11	7	21.10	15	20.96	20.90	-8	21,033	-0.04%
2020/06/10	0.6	21.20	3	21.17	21.20	-2.4	21,215	-0.01%
2020/06/08	54	21.05	12	21.13	21.20	42	22,332	0.19%
2020/06/05	5.1	20.97	2.5	20.96	21.00	2.6	22,282	0.01%
2020/06/04	7	20.81	9	20.82	20.95	-2	22,261	-0.01%
2020/06/03	5	20.70	20	20.81	20.90	-15	22,329	-0.07%
2020/06/02	10	20.35	9	20.34	20.40	1	22,070	0.00%
2020/06/01	36	20.05	8.4	20.01	20.10	27.6	21,824	0.13%
2020/05/29	26	19.85	0	0.00	19.80	26	21,671	0.12%
2020/05/28	13.4	19.97	2	19.95	19.95	11.4	21,275	0.05%
2020/05/27	0	0.00	6	19.89	19.90	-6	21,237	-0.03%
2020/05/26	13.2	19.90	12.9	19.85	19.90	0.3	21,309	0.00%
2020/05/25	19	19.57	0	0.00	19.65	19	21,322	0.09%
2020/05/22	13	19.67	0	19.90	19.60	13	21,395	0.06%
2020/05/21	12	19.85	1	19.85	19.90	11	21,351	0.05%
2020/05/20	0.2	19.90	7	19.85	19.90	-6.8	21,238	-0.03%
2020/05/19	12	19.76	6	19.80	19.80	6	21,158	0.03%
2020/05/18	10.2	19.67	0	0.00	19.65	10.2	21,021	0.05%
2020/05/15	2.4	19.61	15	19.60	19.55	-12.6	20,988	-0.06%
2020/05/14	3.5	19.62	0	0.00	19.55	3.5	20,929	0.02%
2020/05/13	5.9	19.67	2	19.60	19.85	3.9	20,773	0.02%
2020/05/11	35	19.87	0	0.00	19.85	35	20,479	0.17%
2020/05/08	12.1	19.75	0	0.00	19.65	12.1	20,276	0.06%
2020/05/07	0.3	19.70	5	19.60	19.55	-4.7	20,222	-0.02%
2020/05/06	14.3	19.68	15	19.65	19.55	-0.7	20,121	0.00%
2020/05/05	9.2	19.80	2	19.75	19.80	7.2	20,058	0.04%
2020/05/04	30.1	19.49	0	0.00	19.55	30.1	19,987	0.15%
2020/04/30	42	19.98	10.1	20.01	20.00	31.9	19,779	0.16%
2020/04/29	21.9	19.82	5	19.70	19.85	16.9	19,476	0.09%
2020/04/28	13	19.51	10	19.56	19.55	3	19,392	0.02%
2020/04/27	6	19.53	0	0.00	19.50	6	19,817	0.03%
2020/04/24	27	19.23	1	19.25	19.15	26	19,611	0.13%
2020/04/23	20.2	19.15	1	19.00	19.15	19.2	19,559	0.10%
2020/04/22	12.2	18.94	0.8	19.30	19.15	11.3	19,431	0.06%
2020/04/21	23	19.26	0	0.00	19.10	23	19,302	0.12%
2020/04/20	10	19.64	0	0.00	19.60	10	19,026	0.05%
2020/04/17	6	19.83	0	0.00	19.75	6	18,952	0.03%
2020/04/16	33	19.71	0	0.00	19.75	33	18,742	0.18%
2020/04/15	22.2	19.97	7	19.96	20.00	15.2	18,458	0.08%
2020/04/14	2	19.70	4	19.64	19.75	-2	18,220	-0.01%
2020/04/13	10	19.58	2	19.60	19.55	8	18,059	0.04%
2020/04/10	5	19.66	1	19.70	19.70	4	18,024	0.02%
2020/04/09	33	19.53	0	0.00	19.50	33	18,018	0.18%
2020/04/08	4	19.50	28	19.52	19.55	-24	17,889	-0.13%
2020/04/07	8	19.29	0	0.00	19.30	8	17,812	0.04%
2020/04/06	1.3	19.09	1	19.05	19.25	0.3	17,823	0.00%
2020/04/01	15	18.90	0	0.00	18.80	15	17,534	0.09%
2020/03/31	9	19.03	10	19.05	18.95	-1	17,223	-0.01%
2020/03/30	9	19.01	0	0.00	19.00	9	16,956	0.05%
2020/03/27	8	19.45	15	19.51	19.40	-7	16,707	-0.04%
2020/03/26	6	19.48	11	19.41	19.55	-5	16,530	-0.03%
2020/03/25	13.6	19.42	26.6	19.43	19.40	-13	16,647	-0.08%
2020/03/24	1	19.05	45	19.15	19.05	-44	16,370	-0.27%
2020/03/23	20	18.94	13	19.10	18.90	7	16,187	0.04%
2020/03/20	21.3	19.33	1	19.65	19.80	20.3	16,059	0.13%
2020/03/19	55	18.75	41	18.72	18.60	14	15,358	0.09%
2020/03/18	12	19.39	9	19.41	19.30	3	14,776	0.02%
2020/03/17	40	19.53	0	0.00	19.50	40	14,449	0.28%
2020/03/16	8	20.19	26	20.06	20.00	-18	13,826	-0.13%
2020/03/13	39	19.99	28	20.03	20.20	11	13,439	0.08%
2020/03/12	26	21.56	3	21.35	21.40	23	12,375	0.19%
2020/03/11	37	22.27	0	0.00	22.35	37	11,961	0.31%
2020/03/10	8	22.28	9	22.34	22.35	-1	11,725	-0.01%
2020/03/09	25	22.49	0	0.00	22.40	25	11,569	0.22%
2020/03/06	21	22.92	0	0.00	22.90	21	11,174	0.19%
2020/03/05	0.1	23.25	0	0.00	23.30	0.1	11,009	0.00%
2020/03/04	0	0.00	3	23.05	23.20	-3	11,010	-0.03%
2020/03/03	8	22.91	8	22.96	23.00	0	10,953	0.00%
2020/03/02	7.1	22.83	6	22.87	22.90	1.1	10,887	0.01%
2020/02/27	22	22.88	1	22.85	23.00	21	11,221	0.19%
2020/02/26	13	22.88	1	22.90	22.85	12	11,114	0.11%
2020/02/25	19	22.96	3	23.00	22.95	16	10,903	0.15%
2020/02/24	3	23.05	1	23.10	23.00	2	10,874	0.02%
2020/02/21	5	23.24	15	23.30	23.20	-10	10,749	-0.09%
2020/02/20	2.1	23.35	1	23.35	23.30	1.1	10,707	0.01%
2020/02/19	0.7	23.50	9	23.44	23.50	-8.3	10,671	-0.08%
2020/02/18	6	23.25	0	0.00	23.45	6	10,670	0.06%
2020/02/17	5.2	23.30	0	0.00	23.35	5.2	10,690	0.05%
2020/02/14	1	23.35	2	23.35	23.45	-1	10,802	-0.01%
2020/02/13	3	23.38	0	0.00	23.40	3	10,797	0.03%
2020/02/12	1	23.40	0	0.00	23.45	1	10,796	0.01%
2020/02/11	0.7	23.45	5	23.40	23.45	-4.3	10,841	-0.04%
2020/02/10	0	0.00	14	23.26	23.45	-14	10,871	-0.13%
2020/02/07	4	23.25	0	0.00	23.30	4	10,836	0.04%
2020/02/06	2	23.45	0	0.00	23.35	2	10,952	0.02%
2020/02/05	1	23.25	5.1	23.30	23.25	-4.1	10,959	-0.04%
2020/02/04	20	22.98	5	23.35	23.20	15	10,965	0.14%
2020/02/03	29	22.99	1	23.05	23.00	28	10,969	0.26%
2020/01/31	37.1	23.16	4.1	23.24	23.10	33	10,846	0.30%
2020/01/30	26.8	23.29	21	23.21	23.00	5.8	10,692	0.05%
2020/01/20	0.2	24.00	2	24.05	24.05	-1.8	10,165	-0.02%
2020/01/17	0.2	23.95	1	24.00	24.05	-0.8	10,170	-0.01%
2020/01/16	0.1	23.90	2	24.00	24.00	-1.9	10,237	-0.02%
2020/01/15	0.1	24.00	0	0.00	24.05	0.1	10,355	0.00%
2020/01/14	5.1	24.00	2	24.00	24.05	3.1	10,383	0.03%
2020/01/13	0.1	23.90	5.1	23.99	24.00	-4.9	10,408	-0.05%
2020/01/10	0.2	23.75	0	0.00	23.85	0.2	10,386	0.00%
2020/01/09	0.2	23.65	0	0.00	23.75	0.2	10,491	0.00%
2020/01/08	8	23.59	0	0.00	23.55	8	10,529	0.08%
2020/01/07	4.2	23.70	0	0.00	23.70	4.2	10,506	0.04%
2020/01/06	7.1	23.84	0	0.00	23.80	7.1	10,546	0.07%
2020/01/03	12	24.08	3	24.02	24.10	9	10,569	0.09%
2020/01/02	0	0.00	5	24.00	24.00	-5	10,504	-0.05%
2019/12/30	2	24.00	21	24.00	24.00	-19	10,464	-0.18%
2019/12/27	0	0.00	6	23.86	23.95	-6	10,431	-0.06%
2019/12/26	0	0.00	1	23.90	23.90	-1	10,447	-0.01%
2019/12/25	1	23.90	5.1	23.90	23.80	-4.1	10,690	-0.04%
2019/12/24	1	23.90	5	23.86	23.85	-4	10,812	-0.04%
2019/12/23	0.1	23.75	0	0.00	23.90	0.1	10,870	0.00%
2019/12/20	0	0.00	27.4	23.60	23.65	-27.4	10,904	-0.25%
2019/12/19	3	23.75	1	23.70	23.70	2	10,685	0.02%
2019/12/18	1	23.70	20	23.75	23.90	-19	10,752	-0.18%
2019/12/17	0	0.00	22.9	23.73	23.80	-22.9	10,822	-0.21%
2019/12/16	0.2	23.50	13	23.65	23.50	-12.8	10,728	-0.12%
2019/12/13	0	0.00	44	23.70	23.70	-44	10,773	-0.41%
2019/12/12	6	23.50	93	23.58	23.45	-87	10,737	-0.81%
2019/12/11	0	23.45	0	0.00	23.50	0	10,665	0.00%
2019/12/10	2	23.35	0	0.00	23.45	2	10,710	0.02%
2019/12/09	1	23.35	40	23.30	23.40	-39	10,814	-0.36%
2019/12/06	4	23.35	0	0.00	23.40	4	10,905	0.04%
2019/12/05	2.1	23.43	0	0.00	23.45	2.1	10,886	0.02%
2019/12/04	2	23.50	0	0.00	23.60	2	10,920	0.02%
2019/12/03	1.2	23.49	1	23.50	23.55	0.2	11,008	0.00%
2019/12/02	11	23.44	0	0.00	23.40	11	11,148	0.10%
2019/11/29	24.7	23.40	0	0.00	23.40	24.7	11,182	0.22%
2019/11/28	0	0.00	13	23.64	23.70	-13	11,172	-0.12%
2019/11/27	0	23.55	12	23.60	23.65	-12	11,239	-0.11%
2019/11/26	1.1	23.54	4	23.55	23.55	-2.9	11,346	-0.03%
2019/11/25	1	23.40	1	23.45	23.45	0	10,939	0.00%
2019/11/20	1.1	23.32	0	0.00	23.50	1.1	11,524	0.01%
2019/11/19	0.3	23.40	0	0.00	23.50	0.3	11,642	0.00%
2019/11/18	2	23.30	0	0.00	23.45	2	11,723	0.02%
2019/11/15	0.1	23.25	0	0.00	23.20	0.1	11,831	0.00%
2019/11/14	6	23.24	2	23.25	23.20	4	11,932	0.03%
2019/11/13	42	23.44	0	0.00	23.35	42	12,086	0.35%
2019/11/12	10	23.72	7.2	23.80	23.80	2.8	12,080	0.02%
2019/11/11	0.1	23.75	1	23.65	23.80	-0.9	12,181	-0.01%
2019/11/08	11.4	23.75	3	23.80	23.80	8.4	12,219	0.07%
2019/11/07	7	23.72	1	23.75	23.75	6	12,289	0.05%
2019/11/06	0.9	23.65	2	23.65	23.65	-1.1	12,316	-0.01%
2019/11/05	10.1	23.80	16.2	23.68	23.80	-6.1	12,484	-0.05%
2019/11/04	0	0.00	3.9	23.54	23.60	-3.9	12,458	-0.03%
2019/11/01	22	23.55	23.1	23.51	23.55	-1.1	12,566	-0.01%
2019/10/31	0	0.00	2	23.50	23.45	-2	12,741	-0.02%
2019/10/30	0	0.00	10	23.45	23.50	-10	12,806	-0.08%
2019/10/29	2	23.30	1	23.30	23.40	1	12,823	0.01%
2019/10/28	2	23.35	10	23.30	23.35	-8	12,809	-0.06%
2019/10/24	0	0.00	3	23.48	23.50	-3	12,894	-0.02%
2019/10/23	2	23.30	0	0.00	23.40	2	13,192	0.02%
2019/10/22	11	23.27	106	23.39	23.40	-95	13,318	-0.71%	大賣/
2019/10/21	4.1	23.23	1	23.25	23.30	3.1	13,338	0.02%
2019/10/18	0	0.00	22	23.25	23.25	-22	13,356	-0.16%
2019/10/17	0	0.00	5	23.26	23.25	-5	13,417	-0.04%
2019/10/16	0	23.20	1	23.10	23.20	-1	13,284	-0.01%
2019/10/15	2.2	23.06	0	0.00	23.20	2.2	13,239	0.02%
2019/10/14	0.1	23.10	0	0.00	23.15	0.1	13,301	0.00%
2019/10/09	0.9	23.00	10	22.95	22.90	-9.1	13,266	-0.07%
2019/10/08	3	23.15	0	0.00	23.05	3	13,235	0.02%
2019/10/07	46	22.91	0	0.00	22.95	46	13,179	0.35%
2019/10/04	30.1	22.85	0	0.00	22.85	30.1	13,171	0.23%
2019/10/03	15.3	22.90	0	0.00	22.85	15.3	13,123	0.12%
2019/10/02	8	22.96	1	23.00	22.95	7	12,990	0.05%
2019/10/01	6.7	22.97	5	23.24	23.05	1.7	12,942	0.01%
2019/09/27	29	23.03	15	23.10	23.00	14	12,707	0.11%
2019/09/26	0.6	23.10	15	23.10	23.10	-14.4	12,630	-0.11%
2019/09/25	1	23.05	1	23.05	23.10	0	12,697	0.00%
2019/09/24	5.9	23.12	1.4	23.13	23.20	4.5	12,609	0.04%
2019/09/23	121	23.22	0	0.00	23.15	121	12,599	0.96%	大買/鉅額交易
2019/09/20	0.1	23.45	1.6	23.45	23.45	-1.5	12,765	-0.01%
2019/09/19	3	23.13	0.4	23.25	23.20	2.6	12,561	0.02%
2019/09/18	5	23.20	0	0.00	23.20	5	12,587	0.04%
2019/09/17	5	23.30	0	0.00	23.20	5	12,564	0.04%
2019/09/16	1.2	23.55	1	23.60	23.55	0.2	12,689	0.00%
2019/09/12	5	23.65	2	23.55	23.50	3	12,835	0.02%
2019/09/11	2	23.47	1	23.45	23.50	1	12,980	0.01%
2019/09/10	0.3	23.35	1	23.35	23.35	-0.7	12,971	-0.01%
2019/09/09	1	23.15	1	23.20	23.20	0	12,914	0.00%
2019/09/06	2	23.05	0	0.00	23.15	2	12,996	0.02%
2019/09/05	3.1	23.10	0	0.00	23.15	3.1	13,021	0.02%
2019/09/04	21	23.00	1.1	23.06	23.00	19.9	12,955	0.15%
2019/09/03	21	23.00	1	23.05	23.00	20	12,843	0.16%
2019/09/02	7	23.13	1	23.20	23.20	6	12,828	0.05%
2019/08/30	1	23.10	28	23.06	23.15	-27	12,884	-0.21%
2019/08/29	6	22.87	1	22.85	22.95	5	12,872	0.04%
2019/08/28	8	22.85	0	0.00	23.10	8	12,854	0.06%
2019/08/27	12.2	22.90	0	0.00	22.85	12.2	12,773	0.10%
2019/08/26	15	22.90	5	22.95	22.95	10	12,402	0.08%
2019/08/23	10	23.01	1	23.10	23.15	9	12,373	0.07%
2019/08/22	3.1	23.01	0.2	23.15	23.15	2.9	12,445	0.02%
2019/08/21	15	23.05	0	0.00	23.05	15	13,992	0.11%
2019/08/20	21.3	23.06	0	0.00	23.05	21.3	13,989	0.15%
2019/08/19	3	23.05	0	0.00	23.05	3	13,908	0.02%
2019/08/16	5.1	23.05	0	0.00	23.10	5.1	13,853	0.04%
2019/08/15	15.2	23.10	25	23.15	23.05	-9.8	13,779	-0.07%
2019/08/14	12.8	23.31	21	23.25	23.20	-8.2	13,920	-0.06%
2019/08/13	4	23.26	3	23.35	23.25	1	13,911	0.01%
2019/08/12	16	23.33	0	0.00	23.30	16	14,019	0.11%
2019/08/08	6	23.40	1	23.50	23.40	5	14,175	0.04%
2019/08/07	30	23.39	1	23.30	23.30	29	14,400	0.20%
2019/08/06	2.1	23.46	1	23.55	23.50	1.1	14,661	0.01%
2019/08/05	15	23.51	2	23.50	23.50	13	14,687	0.09%
2019/08/02	62	23.61	0	0.00	23.65	62	14,594	0.42%
2019/08/01	15	23.85	0	0.00	23.80	15	14,550	0.10%
2019/07/31	5	24.04	5	24.00	24.00	0	14,448	0.00%
2019/07/29	2	24.18	0	0.00	24.15	2	14,547	0.01%
2019/07/26	3.1	24.10	0	0.00	24.20	3.1	14,535	0.02%
2019/07/25	27	24.19	0.1	24.20	24.10	26.9	14,505	0.19%
2019/07/24	3.1	24.95	2	24.95	25.00	1.1	14,326	0.01%
2019/07/23	2	24.92	10	24.95	24.90	-8	14,132	-0.06%
2019/07/22	0.1	24.85	0	0.00	24.90	0.1	14,026	0.00%
2019/07/19	0	0.00	1	24.90	24.90	-1	13,965	-0.01%
2019/07/18	9	24.75	0	0.00	24.70	9	13,861	0.06%
2019/07/17	27	24.75	0	0.00	24.85	27	13,857	0.19%
2019/07/16	0	24.70	0	0.00	24.85	0	13,779	0.00%
2019/07/15	2	24.70	1	24.75	24.70	1	13,655	0.01%
2019/07/12	2	24.80	0	0.00	24.80	2	13,652	0.01%
2019/07/11	0.1	24.80	0	0.00	24.80	0.1	13,683	0.00%
2019/07/10	0.4	24.80	1	24.85	24.85	-0.6	13,770	0.00%
2019/07/09	3	24.65	0	0.00	24.65	3	13,778	0.02%
2019/07/08	0.7	24.70	0	0.00	24.80	0.7	13,757	0.01%
2019/07/05	0.1	24.70	3	24.70	24.70	-2.9	13,767	-0.02%
2019/07/04	0	0.00	4	24.60	24.65	-4	13,901	-0.03%
2019/07/03	0	0.00	20	24.75	24.70	-20	13,966	-0.14%
2019/07/02	27	24.72	3	24.77	24.60	24	13,975	0.17%
2019/07/01	10	24.85	0	0.00	24.85	10	13,884	0.07%
2019/06/28	0	0.00	3.1	24.96	24.95	-3.1	13,995	-0.02%
2019/06/27	0	0.00	17	25.01	24.90	-17	14,032	-0.12%
2019/06/26	0.1	24.80	0	0.00	24.90	0.1	13,918	0.00%
2019/06/25	2	24.88	0	0.00	25.00	2	13,937	0.01%
2019/06/24	0	0.00	5	25.00	25.00	-5	13,859	-0.04%
2019/06/21	10	24.80	3	24.88	25.00	7	13,775	0.05%
2019/06/20	0.2	24.75	0	0.00	24.80	0.2	13,502	0.00%
2019/06/19	0	0.00	3	24.78	24.95	-3	13,299	-0.02%
2019/06/18	0	0.00	1	24.50	24.60	-1	13,071	-0.01%
2019/06/17	0	24.50	1	24.50	24.55	-1	12,981	-0.01%
2019/06/14	0	0.00	1	24.55	24.50	-1	12,936	-0.01%
2019/06/13	0.7	24.45	0.3	24.45	24.45	0.4	12,841	0.00%
2019/06/12	0	24.50	0	0.00	24.55	0	12,971	0.00%
2019/06/11	0	24.40	0	0.00	24.40	0	13,005	0.00%
2019/06/10	0.2	24.45	2	24.45	24.50	-1.8	13,039	-0.01%
2019/06/06	1	24.15	0	0.00	24.35	1	13,073	0.01%
2019/06/05	0.1	24.25	0	0.00	24.20	0.1	13,065	0.00%
2019/06/03	3	24.10	0	0.00	24.15	3	13,164	0.02%
2019/05/31	4	24.15	0	0.00	24.30	4	13,341	0.03%
2019/05/30	16.5	24.09	10	24.15	24.10	6.5	13,450	0.05%
2019/05/29	5	24.25	0	0.00	24.10	5	13,529	0.04%
2019/05/28	6.2	24.46	5	24.30	24.30	1.2	13,551	0.01%
2019/05/27	0.1	24.30	0	0.00	24.30	0.1	12,083	0.00%
2019/05/24	3	24.37	0	0.00	24.40	3	12,096	0.02%
2019/05/22	2.8	24.31	0	0.00	24.45	2.8	12,132	0.02%
2019/05/21	3	24.65	5	24.40	24.65	-2	12,129	-0.02%
2019/05/20	0.2	24.25	0	0.00	24.20	0.2	11,940	0.00%
2019/05/17	0	0.00	1	24.10	24.00	-1	11,873	-0.01%
2019/05/16	7	24.01	0.2	24.10	24.00	6.8	11,768	0.06%
2019/05/15	18	24.11	0	0.00	24.00	18	11,656	0.15%
2019/05/14	23	24.17	0	0.00	24.10	23	11,518	0.20%
2019/05/13	11.1	24.52	3	24.60	24.45	8.1	11,229	0.07%
2019/05/10	45	24.62	0	0.00	24.55	45	11,347	0.40%
2019/05/09	23	24.75	4	24.79	24.70	19	11,508	0.17%
2019/05/08	2.7	25.00	1	24.95	25.05	1.7	11,412	0.01%
2019/05/07	0	0.00	1	25.05	25.10	-1	11,414	-0.01%
2019/05/06	0.1	25.00	0	0.00	25.00	0.1	11,607	0.00%
2019/05/03	1	25.00	0	0.00	25.10	1	11,565	0.01%
2019/05/02	2	25.00	0	0.00	24.90	2	11,588	0.02%
2019/04/30	2	24.90	7	25.01	24.95	-5	11,626	-0.04%
2019/04/29	0	0.00	7.1	25.10	25.10	-7.1	11,591	-0.06%
2019/04/26	5.1	25.00	2.5	25.00	25.10	2.6	11,687	0.02%
2019/04/25	0.5	25.00	1	25.00	25.00	-0.5	11,761	0.00%
2019/04/24	1	25.10	0	0.00	25.10	1	11,798	0.01%
2019/04/23	2	25.05	3	25.08	25.15	-1	12,062	-0.01%
2019/04/22	0.6	25.10	0	0.00	25.10	0.6	12,158	0.01%
2019/04/19	1.1	25.10	20	25.10	25.20	-18.9	12,358	-0.15%
2019/04/18	2	25.05	6.3	25.10	25.10	-4.3	12,581	-0.03%
2019/04/17	3	25.20	3	25.13	25.25	0	12,962	0.00%
2019/04/16	0	0.00	2	25.20	25.20	-2	13,024	-0.02%
2019/04/15	0.1	25.05	0	0.00	25.05	0.1	13,145	0.00%
2019/04/11	2	25.07	0	0.00	25.05	2	13,233	0.02%
2019/04/10	6.2	25.10	1	25.20	25.25	5.2	13,263	0.04%
2019/04/09	14	25.01	0	0.00	25.10	14	13,266	0.11%
2019/04/08	3.2	25.05	0	0.00	25.10	3.2	13,319	0.02%
2019/04/03	1.2	25.00	2	25.05	25.00	-0.8	13,244	-0.01%
2019/04/02	5.1	24.90	0	0.00	24.90	5.1	13,375	0.04%
2019/04/01	5.8	25.00	1	25.05	25.00	4.8	13,234	0.04%
2019/03/29	0	0.00	12	25.14	25.30	-12	13,053	-0.09%
2019/03/28	0	0.00	1	25.00	25.00	-1	13,059	-0.01%
2019/03/27	10	25.05	0.8	25.00	25.05	9.2	13,055	0.07%
2019/03/26	15.1	24.95	6	24.95	25.00	9.1	13,204	0.07%
2019/03/25	1	24.85	0.1	24.90	24.85	0.9	13,264	0.01%
2019/03/22	0.1	25.00	1	25.00	25.00	-0.9	13,279	-0.01%
2019/03/21	2	24.98	3.2	25.00	25.00	-1.2	13,325	-0.01%
2019/03/20	1.4	24.95	2	24.95	25.05	-0.6	13,529	0.00%
2019/03/19	0.5	24.90	12	25.00	24.85	-11.5	13,675	-0.08%
2019/03/18	1	25.00	0	0.00	25.05	1	13,701	0.01%
2019/03/15	0	24.95	0	0.00	25.05	0	13,706	0.00%
2019/03/14	5	24.82	0	0.00	24.75	5	13,559	0.04%
2019/03/13	0.1	25.00	0	0.00	25.00	0.1	13,605	0.00%
2019/03/12	0.3	25.00	8.7	25.00	25.10	-8.4	13,619	-0.06%
2019/03/11	1	24.80	0	0.00	24.70	1	13,845	0.01%
2019/03/08	7.5	24.76	0	0.00	24.75	7.5	13,833	0.05%
2019/03/07	15	24.96	2	24.95	24.95	13	14,144	0.09%
2019/03/06	1	25.05	2	25.10	25.15	-1	14,054	-0.01%
2019/03/05	1.1	25.26	2	25.25	25.40	-0.9	14,086	-0.01%
2019/03/04	0.1	25.30	0	0.00	25.35	0.1	14,212	0.00%
2019/02/27	2	25.40	0	0.00	25.50	2	14,199	0.01%
2019/02/26	0.1	25.35	8	25.50	25.50	-7.9	14,093	-0.06%
2019/02/25	1.5	25.27	0	0.00	25.30	1.5	13,895	0.01%
2019/02/22	0	0.00	1	25.20	25.25	-1	13,888	-0.01%
2019/02/21	0	25.10	1	25.10	25.25	-1	13,834	-0.01%
2019/02/20	0.2	25.05	1	25.15	25.20	-0.8	13,861	-0.01%
2019/02/19	0.7	25.00	0.1	25.00	25.00	0.6	13,870	0.00%
2019/02/18	0	0.00	0	25.10	25.15	0	13,953	0.00%
2019/02/15	1	25.24	0	0.00	25.20	1	14,131	0.01%
2019/02/14	0	0.00	0.4	25.20	25.20	-0.4	14,201	0.00%
2019/02/13	1.1	25.45	0	0.00	25.50	1.1	14,135	0.01%
2019/02/12	0	0.00	9	25.39	25.45	-9	14,021	-0.06%
2019/02/11	0	25.25	12	25.39	25.25	-12	13,978	-0.09%
2019/01/30	0	0.00	35	25.42	25.45	-35	13,914	-0.25%
2019/01/29	7	25.15	2	25.10	25.35	5	13,765	0.04%
2019/01/28	0.1	25.20	3	25.35	25.35	-2.9	13,811	-0.02%
2019/01/25	0	0.00	8.8	25.33	25.35	-8.8	13,917	-0.06%
2019/01/24	0	0.00	13	25.06	25.10	-13	13,742	-0.09%
2019/01/23	0	0.00	2	25.00	25.05	-2	13,915	-0.01%
2019/01/22	0	24.95	13.1	24.96	25.05	-13.1	14,070	-0.09%
2019/01/21	1.2	24.98	89	25.01	25.05	-87.8	14,024	-0.63%
2019/01/18	0	0.00	1.2	24.98	25.00	-1.2	14,007	-0.01%
2019/01/17	0.1	24.85	10	24.95	25.00	-9.9	14,079	-0.07%
2019/01/16	0	0.00	6	25.00	24.95	-6	14,393	-0.04%
2019/01/15	0	24.90	21	24.97	25.00	-21	14,467	-0.15%
2019/01/14	0.1	24.75	14	24.90	24.90	-13.9	14,258	-0.10%
2019/01/11	2	25.00	0	0.00	24.90	2	14,314	0.01%
2019/01/10	0.5	24.75	16.3	24.86	24.90	-15.8	14,253	-0.11%
2019/01/09	0	0.00	72	24.86	24.95	-72	14,168	-0.51%
2019/01/08	0.9	24.35	3	24.50	24.50	-2.1	14,036	-0.01%
2019/01/07	0.1	24.30	21	24.40	24.45	-20.9	14,206	-0.15%
2019/01/04	0	0.00	3	24.10	24.20	-3	14,380	-0.02%
2019/01/03	0	24.10	0	0.00	24.15	0	15,220	0.00%
2019/01/02	5.1	24.00	0	0.00	24.00	5.1	15,526	0.03%
2018/12/28	0	0.00	3	24.07	24.25	-3	15,614	-0.02%
2018/12/27	0.1	23.95	0	0.00	23.95	0.1	15,728	0.00%
2018/12/26	0	0.00	1	23.80	23.80	-1	15,745	-0.01%
2018/12/25	54	23.75	0	0.00	23.80	54	15,970	0.34%
2018/12/24	0	0.00	2	24.05	24.15	-2	16,006	-0.01%
2018/12/21	0	24.20	0	0.00	24.20	0	16,676	0.00%
2018/12/20	1.2	24.07	1	24.25	24.30	0.2	16,677	0.00%
2018/12/19	0	0.00	20	24.10	24.30	-20	16,861	-0.12%
2018/12/18	1	24.05	0	0.00	24.05	1	16,938	0.01%
2018/12/17	3.1	24.05	0	0.00	24.05	3.1	17,173	0.02%
2018/12/14	1	24.00	0	0.00	24.15	1	17,267	0.01%
2018/12/13	30.1	24.35	46.5	24.35	24.30	-16.4	17,334	-0.09%
2018/12/12	1	23.87	0	0.00	24.35	1	17,364	0.01%
2018/12/06	2	23.98	0	0.00	23.95	2	17,525	0.01%
2018/12/05	4.1	24.10	0	0.00	24.25	4.1	17,589	0.02%
2018/12/04	0	24.35	9	24.30	24.45	-9	17,615	-0.05%
2018/12/03	1.1	24.20	5	24.21	24.25	-3.9	17,446	-0.02%
2018/11/30	10	23.95	4	24.05	24.00	6	17,538	0.03%
2018/11/29	23	23.88	0	0.00	23.85	23	17,283	0.13%
2018/11/28	31	23.62	0	0.00	23.85	31	17,175	0.18%
2018/11/27	25	23.69	0	0.00	23.65	25	17,067	0.15%
2018/11/26	9	23.89	0.2	24.00	23.95	8.8	16,983	0.05%
2018/11/23	14	23.95	0	0.00	23.85	14	16,869	0.08%
2018/11/22	2	24.00	0	0.00	24.05	2	16,945	0.01%
2018/11/21	0	24.10	0	0.00	24.05	0	17,109	0.00%
2018/11/20	0.2	24.30	10	24.48	24.25	-9.8	17,085	-0.06%
2018/11/19	1.7	24.48	5	24.50	24.50	-3.3	17,164	-0.02%
2018/11/16	0	0.00	1	24.30	24.45	-1	17,297	-0.01%
2018/11/15	4	24.01	5	24.10	24.10	-1	17,675	-0.01%
2018/11/14	10	24.05	10	24.05	24.10	0	17,803	0.00%
2018/11/13	0.1	24.25	0	0.00	24.25	0.1	17,761	0.00%
2018/11/12	1	24.11	0	0.00	24.25	1	17,710	0.01%
2018/11/08	1.4	24.62	0	0.00	24.70	1.4	18,425	0.01%
2018/11/07	0	0.00	7	24.50	24.50	-7	18,640	-0.04%
2018/11/06	0	0.00	8	24.25	24.35	-8	18,561	-0.04%
2018/11/05	1.2	23.95	0.1	24.25	24.35	1.1	18,497	0.01%
2018/11/02	1	23.91	0	0.00	24.15	1	18,420	0.01%
2018/11/01	0.1	24.15	3	24.20	24.05	-2.9	18,370	-0.02%
2018/10/31	0	0.00	10	23.90	24.40	-10	18,356	-0.05%
2018/10/30	0.1	24.15	0	0.00	24.15	0.1	18,183	0.00%
2018/10/29	4	23.61	1	23.75	23.75	3	18,013	0.02%
2018/10/26	1	23.60	0	0.00	23.65	1	18,157	0.01%
2018/10/25	5	23.40	5	23.55	23.75	0	18,193	0.00%
2018/10/24	2	23.85	1.4	23.72	23.70	0.6	18,250	0.00%
2018/10/23	2.1	24.10	0	0.00	24.15	2.1	18,150	0.01%
2018/10/22	1.1	24.12	2	24.25	24.15	-0.9	18,345	0.00%
2018/10/19	0	0.00	0	24.30	24.30	0	19,115	0.00%
2018/10/18	2	24.25	3	24.22	24.25	-1	19,532	-0.01%
2018/10/17	1	24.25	0	0.00	24.15	1	20,042	0.00%
2018/10/16	1.1	24.27	0	0.00	24.45	1.1	20,047	0.01%
2018/10/15	1	24.15	0	0.00	24.05	1	19,874	0.01%
2018/10/12	22	24.22	8.5	24.22	24.50	13.5	19,699	0.07%
2018/10/11	37	24.35	14.4	24.43	24.20	22.6	19,466	0.12%
2018/10/09	0	0.00	55	25.45	25.35	-55	18,594	-0.30%
2018/10/08	0	0.00	3	25.30	25.25	-3	18,261	-0.02%
2018/10/05	17	25.04	13	25.10	25.10	4	18,143	0.02%
2018/10/03	5	25.50	10	25.46	25.45	-5	17,849	-0.03%
2018/10/02	1	25.20	0	0.00	25.20	1	17,636	0.01%
2018/10/01	0.1	25.35	24	25.52	25.50	-23.9	17,469	-0.14%
2018/09/28	0	0.00	67	25.49	25.50	-67	17,346	-0.39%
2018/09/27	0	0.00	24	25.42	25.45	-24	16,943	-0.14%
2018/09/26	0.1	25.35	13	25.45	25.45	-12.9	16,810	-0.08%
2018/09/25	10	25.40	17.2	25.40	25.35	-7.2	16,673	-0.04%
2018/09/21	0.8	25.10	13	25.17	25.25	-12.2	16,545	-0.07%
2018/09/20	0.1	24.95	10	25.07	25.00	-9.9	16,361	-0.06%
2018/09/19	4	24.95	20	25.06	25.10	-16	16,357	-0.10%
2018/09/18	2	24.95	6	24.98	25.00	-4	16,396	-0.02%
2018/09/17	0.1	24.50	0	0.00	24.50	0.1	16,171	0.00%
2018/09/14	1	24.55	0	0.00	24.45	1	16,245	0.01%
2018/09/13	2.2	24.38	1	24.45	24.45	1.2	16,259	0.01%
2018/09/12	10	24.35	0	0.00	24.30	10	16,122	0.06%
2018/09/11	24	24.43	0	0.00	24.55	24	16,089	0.15%
2018/09/10	0	0.00	6	24.65	24.60	-6	16,129	-0.04%
2018/09/07	10	24.80	2	24.80	24.70	8	16,402	0.05%
2018/09/06	0	0.00	2.5	24.90	24.80	-2.5	16,464	-0.01%
2018/09/05	8	24.78	0	0.00	24.65	8	16,381	0.05%
2018/09/04	3	24.95	2	24.95	24.95	1	16,351	0.01%
2018/09/03	10.3	24.83	2	24.85	24.85	8.3	16,381	0.05%
2018/08/31	2	25.10	0	0.00	25.15	2	16,311	0.01%
2018/08/30	2	25.33	10	25.45	25.25	-8	16,306	-0.05%
2018/08/29	0	25.35	1.4	25.39	25.45	-1.3	16,325	-0.01%
2018/08/28	2	25.25	18.3	25.44	25.50	-16.3	16,458	-0.10%
2018/08/27	1	25.10	5	25.25	25.30	-4	16,795	-0.02%
2018/08/24	0	0.00	23	25.35	25.25	-23	17,001	-0.14%
2018/08/23	0	0.00	11.8	25.43	25.50	-11.8	17,559	-0.07%
2018/08/22	1	25.45	22	25.34	25.30	-21	17,578	-0.12%
2018/08/21	0.6	24.90	19	24.99	25.00	-18.4	17,100	-0.11%
2018/08/20	0.4	24.80	16	24.95	24.95	-15.6	16,914	-0.09%
2018/08/17	0.1	24.65	0	0.00	24.65	0.1	16,776	0.00%
2018/08/16	0	0.00	10	24.95	24.90	-10	16,711	-0.06%
2018/08/15	11	25.00	11	24.97	24.75	0	16,584	0.00%
2018/08/14	0	24.80	25	24.94	24.95	-25	16,044	-0.16%
2018/08/13	3.2	24.38	11	24.54	24.35	-7.8	15,698	-0.05%
2018/08/10	1	24.60	0	0.00	24.55	1	15,559	0.01%
2018/08/09	0	0.00	3	24.88	24.85	-3	15,519	-0.02%
2018/08/08	0	0.00	16	24.95	24.95	-16	15,462	-0.10%
2018/08/07	8	24.80	31	24.90	24.90	-23	15,356	-0.15%
2018/08/06	0	0.00	7	24.88	24.90	-7	15,283	-0.05%
2018/08/03	0.1	24.65	0	0.00	24.75	0.1	15,211	0.00%
2018/08/02	0.2	24.60	12	24.80	24.65	-11.8	15,227	-0.08%
2018/08/01	0	24.80	5	24.91	24.95	-5	15,059	-0.03%
2018/07/31	0	0.00	53.7	24.91	25.00	-53.7	14,917	-0.36%
2018/07/30	0	24.65	30	24.72	24.80	-30	14,675	-0.20%
2018/07/27	0	0.00	18.1	24.65	24.65	-18.1	14,454	-0.13%
2018/07/26	2	24.13	31	24.54	24.65	-29	14,269	-0.20%
2018/07/25	0.5	24.75	19	24.84	24.80	-18.5	13,646	-0.14%
2018/07/24	6.2	24.68	22.1	24.66	24.75	-15.8	13,215	-0.12%
2018/07/23	46.3	24.20	4	24.20	24.25	42.3	12,709	0.33%
2018/07/20	2	24.10	0.3	24.15	24.25	1.7	12,691	0.01%
2018/07/19	0.7	24.10	1	24.20	24.20	-0.3	12,702	0.00%
2018/07/18	0	0.00	11	24.00	24.10	-11	12,705	-0.09%
2018/07/17	1.1	23.90	1	24.00	24.00	0.1	12,655	0.00%
2018/07/16	1.4	23.94	4	23.91	23.90	-2.6	12,680	-0.02%
2018/07/13	5.1	23.90	1	23.90	23.90	4.1	12,783	0.03%
2018/07/12	10	23.80	3	23.85	23.80	7	12,811	0.05%
2018/07/11	0	23.65	0	0.00	23.70	0	12,832	0.00%
2018/07/09	2	23.55	8.1	23.56	23.60	-6.1	12,876	-0.05%
2018/07/06	0	0.00	1	23.40	23.50	-1	12,956	-0.01%
2018/07/05	0	0.00	0.8	23.45	23.45	-0.8	13,002	-0.01%
2018/07/04	0.2	23.40	2	23.50	23.50	-1.8	13,204	-0.01%
2018/07/03	0	23.30	0	0.00	23.25	0	13,391	0.00%
2018/07/02	0	23.35	1	23.45	23.25	-1	13,425	-0.01%
2018/06/29	3	23.35	2	23.50	23.70	1	13,367	0.01%
2018/06/28	1	23.30	1.6	23.33	23.25	-0.6	13,245	0.00%
2018/06/27	19	23.30	0	0.00	23.25	19	13,223	0.14%
2018/06/26	4	23.40	0	0.00	23.40	4	13,269	0.03%
2018/06/25	0	0.00	1	23.50	23.40	-1	13,264	-0.01%
2018/06/22	0	23.65	2	23.65	23.70	-2	13,210	-0.01%
2018/06/21	2	23.65	1	23.65	23.65	1	13,257	0.01%
2018/06/20	1.1	23.57	42	23.65	23.80	-40.9	13,457	-0.30%
2018/06/19	35.7	23.51	0	0.00	23.40	35.7	13,396	0.27%
2018/06/15	1.1	23.70	1	23.75	23.65	0.1	13,211	0.00%
2018/06/14	3	23.70	0	0.00	23.70	3	12,912	0.02%
2018/06/13	3	24.05	2.1	24.05	24.05	1	12,729	0.01%
2018/06/11	1	24.10	0	0.00	24.10	1	13,066	0.01%
2018/06/08	0	0.00	35	24.31	24.40	-35	13,066	-0.27%
2018/06/07	5	24.35	8	24.37	24.40	-3	13,272	-0.02%
2018/06/06	0	0.00	2.5	24.23	24.25	-2.5	13,178	-0.02%
2018/06/05	0	0.00	12	24.24	24.30	-12	13,165	-0.09%
2018/06/04	15.1	24.04	23	24.03	24.20	-7.9	13,052	-0.06%
2018/06/01	1	23.70	8	23.69	23.75	-7	12,778	-0.05%
2018/05/31	0.1	23.60	0	0.00	23.60	0.1	12,562	0.00%
2018/05/30	15.5	23.24	0.3	23.40	23.20	15.2	12,337	0.12%
2018/05/29	5	23.40	0	0.00	23.40	5	12,372	0.04%
2018/05/28	6.1	23.44	3	23.45	23.40	3.1	12,633	0.02%
2018/05/25	5.2	23.30	0	0.00	23.35	5.2	12,812	0.04%
2018/05/24	1	23.30	0	23.30	23.25	1	12,910	0.01%
2018/05/23	5.3	23.30	5	23.35	23.20	0.3	13,186	0.00%
2018/05/22	8	23.39	0	23.35	23.30	8	13,363	0.06%
2018/05/21	6.2	23.40	0	0.00	23.40	6.2	13,704	0.05%
2018/05/18	1	23.35	6	23.40	23.40	-5	13,892	-0.04%
2018/05/17	1	23.40	1	23.40	23.35	0	14,238	0.00%
2018/05/16	20.3	23.40	4	23.45	23.50	16.3	14,391	0.11%
2018/05/15	1.2	23.45	0	0.00	23.35	1.2	14,759	0.01%
2018/05/14	4	23.60	4	23.60	23.50	0	15,330	0.00%
2018/05/11	1	23.55	6	23.46	23.55	-5	15,526	-0.03%
2018/05/10	1	23.45	0	0.00	23.45	1	15,555	0.01%
2018/05/09	32	23.36	1	23.45	23.45	31	15,548	0.20%
2018/05/08	1.8	23.35	0	0.00	23.40	1.8	15,676	0.01%
2018/05/07	10	23.25	12.6	23.25	23.25	-2.6	15,800	-0.02%
2018/05/04	11	23.25	0	0.00	23.25	11	15,907	0.07%
2018/05/03	16	23.32	1	23.30	23.25	15	15,970	0.09%
2018/05/02	18.3	23.74	7	23.71	23.65	11.3	16,037	0.07%
2018/04/30	2	23.35	4	23.41	23.50	-2	15,952	-0.01%
2018/04/27	2	23.38	0	0.00	23.40	2	15,873	0.01%
2018/04/26	3	23.30	1	23.30	23.35	2	15,951	0.01%
2018/04/25	11	23.30	0	0.00	23.40	11	15,937	0.07%
2018/04/24	2	23.40	5.2	23.35	23.30	-3.2	16,006	-0.02%
2018/04/23	7	23.47	0	0.00	23.60	7	16,067	0.04%
2018/04/20	6.9	23.61	5	23.65	23.65	1.9	16,060	0.01%
2018/04/19	6.3	23.65	1	23.60	23.70	5.3	16,118	0.03%
2018/04/18	13	23.38	0	0.00	23.40	13	16,275	0.08%
2018/04/17	9	23.31	0	0.00	23.30	9	16,402	0.05%
2018/04/16	12.8	23.46	0.8	23.50	23.45	12	16,610	0.07%
2018/04/13	0	0.00	7.2	23.45	23.45	-7.2	16,896	-0.04%
2018/04/12	0.2	23.60	1.1	23.60	23.60	-1	17,352	-0.01%
2018/04/11	1.4	23.66	0	0.00	23.60	1.4	17,553	0.01%
2018/04/10	0.7	23.75	11	23.65	23.75	-10.3	17,768	-0.06%
2018/04/09	1	23.51	2	23.60	23.80	-1	17,899	-0.01%
2018/04/03	7.1	23.42	1	23.45	23.35	6.1	17,720	0.03%
2018/04/02	1	23.50	0	0.00	23.50	1	17,670	0.01%
2018/03/31	7	23.48	0	0.00	23.45	7	17,721	0.04%
2018/03/30	10	23.45	0	0.00	23.50	10	17,898	0.06%
2018/03/29	20	23.30	2	23.25	23.20	18	17,851	0.10%
2018/03/28	13	23.42	7	23.40	23.40	6	17,584	0.03%
2018/03/27	5.2	23.55	0	0.00	23.55	5.2	17,637	0.03%
2018/03/26	8	23.34	15	23.33	23.45	-7	17,596	-0.04%
2018/03/23	29	23.50	0	0.00	23.50	29	17,539	0.17%
2018/03/22	2	23.83	1	23.85	23.85	1	17,424	0.01%
2018/03/21	20.1	23.79	0	0.00	23.75	20.1	17,370	0.12%
2018/03/20	26.1	23.84	0	0.00	23.75	26.1	17,601	0.15%
2018/03/19	8.1	23.78	1	23.75	23.90	7.1	17,683	0.04%
2018/03/16	3	23.70	2	23.75	23.70	1	17,796	0.01%
2018/03/15	8	23.76	2	23.80	23.75	6	17,447	0.03%
2018/03/14	2	23.80	6	23.81	23.85	-4	17,442	-0.02%
2018/03/13	2	23.75	2	23.85	23.85	0	17,434	0.00%
2018/03/12	3.1	23.70	0	0.00	23.70	3.1	17,215	0.02%
2018/03/09	3	23.52	0	0.00	23.60	3	17,252	0.02%
2018/03/08	12	23.53	0.3	23.60	23.50	11.7	17,209	0.07%
2018/03/07	36.1	23.59	0	0.00	23.50	36.1	17,120	0.21%
2018/03/06	3.3	23.75	0	0.00	23.70	3.3	16,947	0.02%
2018/03/05	33.1	23.55	0	0.00	23.60	33.1	17,210	0.19%
2018/03/02	23	23.99	0	0.00	23.95	23	16,891	0.14%
2018/03/01	7	24.12	1	24.10	24.40	6	16,605	0.04%
2018/02/27	12.3	24.22	5	24.15	24.10	7.3	16,290	0.05%
2018/02/26	1	24.30	0	0.00	24.20	1	16,060	0.01%
2018/02/23	0	24.50	3	24.25	24.50	-3	15,938	-0.02%
2018/02/22	1	24.15	0.2	24.50	24.30	0.8	15,768	0.01%
2018/02/21	1.4	23.99	14.4	24.37	24.50	-13	15,556	-0.08%
2018/02/12	25	23.66	0	0.00	23.65	25	15,225	0.16%
2018/02/09	42	23.53	0	0.00	23.75	42	15,056	0.28%
2018/02/08	17	23.81	0	0.00	23.75	17	14,842	0.11%
2018/02/07	20	23.93	0	0.00	23.60	20	14,770	0.14%
2018/02/06	69	23.75	4	23.55	23.60	65	14,412	0.45%
2018/02/05	7.1	24.50	5	24.65	24.50	2.1	13,818	0.02%
2018/02/02	1.7	24.83	0	0.00	24.80	1.7	13,589	0.01%
2018/02/01	1	24.85	0	0.00	24.85	1	13,554	0.01%
2018/01/31	6.1	24.95	0.2	24.90	24.90	5.9	13,507	0.04%
2018/01/30	2	25.20	21	25.14	24.90	-19	13,336	-0.14%
2018/01/29	1	24.95	0	0.00	25.15	1	13,171	0.01%
2018/01/26	5	24.90	0	0.00	25.10	5	13,022	0.04%
2018/01/25	2	25.08	14.3	24.99	25.10	-12.3	12,946	-0.10%
2018/01/24	1	24.85	0	0.00	25.00	1	12,803	0.01%
2018/01/23	4	24.94	5.5	24.95	25.00	-1.5	12,763	-0.01%
2018/01/22	1.6	24.94	0	0.00	25.05	1.6	12,770	0.01%
2018/01/19	1.8	25.03	1	25.10	25.10	0.8	12,628	0.01%
2018/01/18	1.1	25.04	1	25.25	25.15	0.1	12,544	0.00%
2018/01/17	5	25.17	47.8	25.24	25.15	-42.8	12,405	-0.35%
2018/01/16	0	0.00	7	25.10	25.20	-7	12,241	-0.06%
2018/01/15	1.1	25.05	9	25.10	25.10	-7.9	12,149	-0.07%
2018/01/12	0	0.00	5	25.35	25.35	-5	12,011	-0.04%
2018/01/11	7	25.30	4	25.30	25.30	3	11,740	0.03%
2018/01/10	0.1	25.15	17	25.27	25.30	-16.9	11,594	-0.15%
2018/01/09	0	0.00	9	25.24	25.25	-9	11,310	-0.08%
2018/01/08	1	25.30	59	25.14	25.25	-58	11,124	-0.52%
2018/01/05	1	25.00	12	24.92	24.95	-11	10,659	-0.10%
2018/01/04	11	24.92	3.3	24.92	24.80	7.7	10,430	0.07%
2018/01/03	5	24.85	4	24.70	24.90	1	10,285	0.01%
2018/01/02	0.1	24.65	7	24.65	24.70	-6.9	9,954	-0.07%