中鋼 (2002)-中國信託-新竹券商分點個股進出

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
23.75
漲跌
▼0.10
漲幅
-0.42%
成交量
61,831張
產業
上市鋼鐵類股
3561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－中國信託-新竹券商分點個股進出

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

中國信託-新竹券商分點個股進出
中國信託-新竹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
2024/05/31	66	23.81	20	23.80	23.75	46	25,771	0.18%
2024/05/30	99.4	23.85	1	23.85	23.85	98.4	25,130	0.39%
2024/05/29	13.3	24.05	0	0.00	23.95	13.3	25,086	0.05%
2024/05/28	6.1	24.22	2	24.10	24.20	4.1	24,969	0.02%
2024/05/27	5	23.95	22.9	24.00	23.90	-17.9	25,149	-0.07%
2024/05/24	30	24.05	13	24.09	24.00	17	24,931	0.07%
2024/05/23	21	24.21	17	24.24	24.15	4	24,638	0.02%
2024/05/22	15	24.65	2	24.60	24.60	13	24,097	0.05%
2024/05/21	3	24.95	1.7	24.94	24.90	1.3	23,503	0.01%
2024/05/20	61	25.15	9	25.12	25.25	52	23,399	0.22%
2024/05/17	24	25.09	12.5	25.05	25.05	11.5	23,172	0.05%
2024/05/16	4.5	25.12	6	25.16	25.15	-1.5	23,279	-0.01%
2024/05/15	27.5	24.96	10	24.90	24.75	17.5	22,889	0.08%
2024/05/14	10	25.08	6	25.05	25.00	4	22,969	0.02%
2024/05/13	1	24.80	3	24.87	24.85	-2	22,959	-0.01%
2024/05/10	0	0.00	5	24.71	24.80	-5	22,880	-0.02%
2024/05/09	6	24.65	6	24.72	24.60	0	22,874	0.00%
2024/05/08	4	24.74	1	24.60	24.75	3	22,990	0.01%
2024/05/07	5.1	25.07	1	25.00	24.90	4.1	22,825	0.02%
2024/05/06	13	25.00	32.2	25.02	25.10	-19.2	22,774	-0.08%
2024/05/03	4.2	25.10	4.2	25.06	24.95	-0.1	22,734	0.00%
2024/05/02	21	24.90	0	0.00	24.95	21	22,550	0.09%
2024/04/30	2	24.98	4	25.00	24.85	-2	22,573	-0.01%
2024/04/29	1	24.90	45.5	24.85	25.00	-44.5	22,531	-0.20%
2024/04/26	1	24.60	0	0.00	24.55	1	22,361	0.00%
2024/04/25	1.1	24.60	6	24.60	24.55	-4.9	22,522	-0.02%
2024/04/24	1	24.75	3	24.75	24.75	-2	22,584	-0.01%
2024/04/23	1	25.05	11	24.84	24.85	-10	22,958	-0.04%
2024/04/22	3.1	24.72	5	24.73	24.70	-2	23,079	-0.01%
2024/04/19	7	24.44	2	24.40	24.45	5	22,843	0.02%
2024/04/18	4.1	24.76	8	24.82	24.80	-3.9	22,443	-0.02%
2024/04/17	9	24.41	0	0.00	24.45	9	22,124	0.04%
2024/04/16	16	24.38	3.1	24.27	24.25	12.9	21,924	0.06%
2024/04/15	5	24.64	3	24.82	24.55	2	21,955	0.01%
2024/04/12	6	24.87	3	24.90	24.85	3	21,603	0.01%
2024/04/11	6	25.31	13	25.34	25.30	-7	21,411	-0.03%
2024/04/10	18.7	25.95	12	25.89	25.60	6.7	21,174	0.03%
2024/04/09	37	25.98	38.1	25.74	26.05	-1.1	20,756	-0.01%
2024/04/08	31.1	24.72	40	24.89	25.00	-8.9	19,149	-0.05%
2024/04/03	28	24.68	24	24.56	24.65	4	18,646	0.02%
2024/04/02	3	24.18	30.4	24.18	24.30	-27.4	18,076	-0.15%
2024/04/01	4	23.95	6	23.98	24.00	-2	18,022	-0.01%
2024/03/29	3	23.90	5.2	23.90	23.90	-2.2	18,075	-0.01%
2024/03/28	10.1	23.85	4	23.90	23.80	6.1	18,183	0.03%
2024/03/27	9.3	23.94	1	23.95	23.90	8.3	18,448	0.04%
2024/03/26	16	23.86	3	23.87	24.00	13	18,659	0.07%
2024/03/25	7	23.81	21.1	23.94	23.85	-14.1	19,003	-0.07%
2024/03/22	25	23.88	2	23.90	23.95	23	19,488	0.12%
2024/03/21	10	23.68	12	23.68	23.85	-2	20,422	-0.01%
2024/03/20	43.1	23.53	2	23.65	23.50	41.1	21,978	0.19%
2024/03/19	20	23.68	5.6	23.70	23.65	14.4	22,295	0.06%
2024/03/18	29.2	23.69	1	23.80	23.70	28.2	22,698	0.12%
2024/03/15	40	23.91	1	23.90	23.85	39	22,887	0.17%
2024/03/14	1	23.95	11.3	23.99	24.05	-10.3	23,135	-0.04%
2024/03/13	52	23.85	23	23.87	23.95	29	23,130	0.13%
2024/03/12	3.3	24.08	11	24.12	24.15	-7.8	22,921	-0.03%
2024/03/11	16	24.02	7	24.08	24.05	9	23,083	0.04%
2024/03/08	13.1	23.96	16	23.96	24.10	-2.9	23,355	-0.01%
2024/03/07	59.6	23.94	164.6	23.95	23.95	-105	23,599	-0.44%	大賣/鉅額交易
2024/03/06	48	24.06	10.4	24.09	24.05	37.6	24,137	0.16%
2024/03/05	36.8	24.10	8	24.08	24.05	28.8	25,743	0.11%
2024/03/04	20.3	24.18	81	24.11	24.20	-60.8	26,527	-0.23%
2024/03/01	170	24.44	12	24.39	24.45	158	27,266	0.58%	大買/鉅額交易
2024/02/29	74.1	24.60	1	24.60	24.60	73.1	27,983	0.26%
2024/02/27	19	24.65	5	24.60	24.65	14	28,695	0.05%
2024/02/26	4	24.90	2	24.90	24.90	2	29,191	0.01%
2024/02/23	12	25.05	6	25.10	25.00	6	29,768	0.02%
2024/02/22	3	25.22	3	25.23	25.15	0	30,494	0.00%
2024/02/21	4	25.26	1	25.25	25.25	3	30,630	0.01%
2024/02/20	10.2	25.22	0	0.00	25.30	10.2	30,797	0.03%
2024/02/19	2.2	25.22	4	25.24	25.40	-1.8	31,056	-0.01%
2024/02/16	4	24.79	10	24.91	24.90	-6	31,421	-0.02%
2024/02/15	15.5	24.66	22.4	24.66	24.60	-6.9	31,562	-0.02%
2024/02/05	20.2	24.88	2	25.00	24.85	18.2	31,422	0.06%
2024/02/02	2	25.20	3	25.10	25.15	-1	31,452	0.00%
2024/02/01	3	25.18	3	25.20	25.25	0	31,600	0.00%
2024/01/31	2.1	25.03	2	25.00	25.15	0.1	31,838	0.00%
2024/01/30	7.1	25.22	0	0.00	25.05	7.1	31,894	0.02%
2024/01/29	34.1	25.49	1.5	25.45	25.45	32.6	32,286	0.10%
2024/01/26	0	0.00	6	25.04	25.25	-6	32,375	-0.02%
2024/01/25	20	25.03	1	25.10	25.10	19	32,373	0.06%
2024/01/24	1	25.00	0	0.00	25.15	1	32,398	0.00%
2024/01/23	26	24.79	1	24.80	24.80	25	32,402	0.08%
2024/01/22	15	24.77	18	24.74	24.75	-3	32,302	-0.01%
2024/01/19	17	24.66	5	24.60	24.65	12	32,342	0.04%
2024/01/18	14.1	24.88	5	25.00	24.80	9.1	32,343	0.03%
2024/01/17	18	25.00	10.1	24.98	24.80	7.9	32,692	0.02%
2024/01/16	13	25.42	3	25.40	25.20	10	32,521	0.03%
2024/01/15	5	25.89	0	0.00	25.80	5	32,397	0.02%
2024/01/12	9	25.90	0	0.00	25.80	9	32,977	0.03%
2024/01/11	2.5	25.73	3	25.85	25.80	-0.5	33,234	0.00%
2024/01/10	0	0.00	1	25.85	25.85	-1	34,221	0.00%
2024/01/09	30	26.07	6	26.13	26.00	24	34,423	0.07%
2024/01/08	63.1	26.50	0.2	26.55	26.50	62.9	34,277	0.18%
2024/01/05	0	0.00	0.4	26.70	26.70	-0.4	34,359	0.00%
2024/01/04	0	0.00	3	26.68	26.70	-3	34,474	-0.01%
2024/01/03	6	26.59	20	26.60	26.70	-14	34,778	-0.04%
2024/01/02	1	27.00	41	27.00	27.00	-40	34,674	-0.12%
2023/12/29	2	26.93	49	26.99	27.00	-47	34,911	-0.13%
2023/12/28	2.1	26.90	14	26.91	27.00	-11.9	35,276	-0.03%
2023/12/27	9	26.83	7	26.86	26.90	2	35,434	0.01%
2023/12/26	3	26.87	2	26.88	26.90	1	35,611	0.00%
2023/12/25	5	26.80	3	26.82	26.85	2	36,045	0.01%
2023/12/22	7	26.62	12	26.73	26.75	-5	36,644	-0.01%
2023/12/21	14	26.51	11	26.50	26.60	3	36,500	0.01%
2023/12/20	16	26.63	3	26.65	26.55	13	36,266	0.04%
2023/12/19	22.7	26.44	34	26.52	26.65	-11.4	35,930	-0.03%
2023/12/18	60.1	26.88	57	26.85	26.65	3.1	35,758	0.01%
2023/12/15	59	26.18	46	26.26	26.45	13	34,745	0.04%
2023/12/14	47	25.22	49	25.33	25.40	-2	33,085	-0.01%
2023/12/13	15	25.10	17	25.12	25.15	-2	32,610	-0.01%
2023/12/12	23	25.42	0	0.00	25.45	23	32,687	0.07%
2023/12/11	15	25.65	1.1	25.61	25.70	13.9	32,312	0.04%
2023/12/08	2.1	25.98	1	26.10	26.10	1.1	31,727	0.00%
2023/12/07	1	26.10	1.3	26.15	26.05	-0.3	31,646	0.00%
2023/12/06	1	26.10	24	26.15	26.25	-23	31,648	-0.07%
2023/12/05	9	25.99	5	26.02	26.10	4	31,527	0.01%
2023/12/04	3	25.87	2.7	25.88	26.05	0.3	31,330	0.00%
2023/12/01	343	25.85	333	26.00	26.00	10	30,872	0.03%	大買/大賣/
2023/11/30	204	25.90	195.2	26.20	26.20	8.8	30,075	0.03%	大買/大賣/
2023/11/29	8.8	25.94	5	26.15	26.20	3.8	28,343	0.01%
2023/11/28	9.1	25.96	5	26.11	26.10	4.1	27,448	0.01%
2023/11/27	14	25.74	51	26.15	26.15	-37	26,911	-0.14%
2023/11/24	6.1	25.42	7	25.90	25.90	-0.9	26,050	0.00%
2023/11/22	8.6	25.36	7	25.67	25.80	1.6	24,680	0.01%
2023/11/21	30	25.50	37	25.66	25.70	-7	24,330	-0.03%
2023/11/20	4.1	25.31	2	25.35	25.30	2.1	23,784	0.01%
2023/11/17	8	25.15	2	25.15	25.20	6	23,897	0.03%
2023/11/16	3.1	25.10	6	25.18	25.20	-2.9	23,902	-0.01%
2023/11/15	7	24.82	4.5	24.78	24.95	2.5	23,694	0.01%
2023/11/14	12	24.46	5	24.50	24.55	7	23,488	0.03%
2023/11/13	8.1	24.60	0	0.00	24.50	8.1	23,736	0.03%
2023/11/10	3	24.50	2.1	24.46	24.65	0.9	23,935	0.00%
2023/11/09	7	24.40	0	0.00	24.55	7	23,952	0.03%
2023/11/08	4.1	24.60	5	24.80	24.60	-0.9	24,099	0.00%
2023/11/07	25.1	24.65	3.5	24.61	24.80	21.6	24,043	0.09%
2023/11/06	12	25.11	9.2	25.13	25.00	2.9	24,007	0.01%
2023/11/03	3	24.58	2	24.60	24.55	1	23,732	0.00%
2023/11/02	3	24.28	8.1	24.31	24.25	-5.1	23,784	-0.02%
2023/11/01	2.1	24.15	12	24.14	24.05	-9.9	23,862	-0.04%
2023/10/31	6.8	24.11	11	24.05	24.15	-4.2	23,946	-0.02%
2023/10/30	0.1	24.20	7	24.06	24.10	-6.9	24,425	-0.03%
2023/10/27	9	24.01	3.1	24.10	24.00	6	24,546	0.02%
2023/10/26	5	24.07	0	0.00	24.05	5	24,855	0.02%
2023/10/25	3	24.05	8.9	24.19	24.40	-5.9	24,877	-0.02%
2023/10/24	24	23.62	1	23.60	23.60	23	24,831	0.09%
2023/10/23	18	23.83	0	0.00	23.80	18	24,893	0.07%
2023/10/20	18.2	23.99	0	0.00	23.90	18.2	24,917	0.07%
2023/10/19	9	24.39	3.5	24.49	24.50	5.5	24,651	0.02%
2023/10/18	17.5	24.34	0	0.00	24.85	17.5	24,631	0.07%
2023/10/17	54.3	24.50	0	0.00	24.75	54.3	23,878	0.23%
2023/10/16	18.1	24.66	6	24.48	24.75	12.1	23,809	0.05%
2023/10/13	7	24.83	0.1	24.90	24.85	6.9	23,802	0.03%
2023/10/12	4	24.79	1	24.85	24.85	3	23,787	0.01%
2023/10/11	26.5	24.49	0	0.00	24.60	26.5	23,649	0.11%
2023/10/06	8	24.59	0	0.00	24.65	8	23,291	0.03%
2023/10/05	7	24.44	3	24.52	24.55	4	23,213	0.02%
2023/10/04	32.9	24.34	12	24.28	24.25	20.9	22,864	0.09%
2023/10/03	17.6	24.91	0	0.00	24.85	17.6	22,390	0.08%
2023/10/02	41	25.03	12	25.22	25.25	29	22,231	0.13%
2023/09/28	30.1	25.08	17	25.19	25.25	13.1	22,362	0.06%
2023/09/27	22.3	25.47	11	25.45	25.45	11.3	21,904	0.05%
2023/09/26	19	26.03	12	26.10	26.05	7	21,314	0.03%
2023/09/25	5.6	26.18	0	0.00	26.20	5.6	21,227	0.03%
2023/09/22	23	26.10	2	26.15	26.20	21	21,466	0.10%
2023/09/21	26.1	26.25	0	0.00	26.15	26.1	21,461	0.12%
2023/09/20	1	26.50	0	0.00	26.50	1	21,129	0.00%
2023/09/19	32.2	26.61	0	0.00	26.50	32.2	21,163	0.15%
2023/09/18	14.2	26.67	6	26.75	26.75	8.2	21,342	0.04%
2023/09/15	22	26.51	0	0.00	26.60	22	21,363	0.10%
2023/09/14	2.1	26.53	15	26.58	26.60	-12.9	20,796	-0.06%
2023/09/13	4.3	26.34	0	0.00	26.35	4.3	20,744	0.02%
2023/09/12	6.3	26.29	0	0.00	26.30	6.3	20,930	0.03%
2023/09/11	8.6	26.26	10.5	26.21	26.25	-1.9	20,867	-0.01%
2023/09/08	10.1	26.35	0	0.00	26.35	10.1	20,807	0.05%
2023/09/07	26.2	26.53	0	0.00	26.50	26.2	20,793	0.13%
2023/09/06	5.1	26.92	0	0.00	26.80	5.1	20,656	0.02%
2023/09/05	5	27.05	0	0.00	27.10	5	20,611	0.02%
2023/09/04	5	27.09	17	26.90	27.05	-12	20,597	-0.06%
2023/09/01	7.2	26.62	0	0.00	26.70	7.2	20,572	0.03%
2023/08/31	26	26.55	0	0.00	26.50	26	20,563	0.13%
2023/08/30	0.1	26.60	4	26.54	26.55	-3.9	20,161	-0.02%
2023/08/29	26.1	26.26	1	26.20	26.40	25.1	20,104	0.12%
2023/08/28	0.1	26.50	0	0.00	26.50	0.1	19,863	0.00%
2023/08/25	13.4	26.31	5	26.50	26.30	8.4	20,604	0.04%
2023/08/24	6	26.54	0	0.00	26.50	6	20,759	0.03%
2023/08/23	11	26.56	1	26.55	26.60	10	20,872	0.05%
2023/08/22	20	26.81	1	26.75	26.70	19	20,883	0.09%
2023/08/21	10	27.18	0.4	27.35	27.10	9.6	20,951	0.05%
2023/08/18	3.1	27.08	11	27.18	27.20	-7.9	21,018	-0.04%
2023/08/17	25.4	26.49	5	26.60	26.60	20.4	20,864	0.10%
2023/08/16	21.2	26.93	0	0.00	26.85	21.2	20,669	0.10%
2023/08/15	12.8	27.27	0	0.00	27.10	12.8	20,450	0.06%
2023/08/14	34	27.23	5	27.22	27.20	29	20,375	0.14%
2023/08/11	29.7	27.79	0	0.00	27.65	29.7	20,288	0.15%
2023/08/10	11.8	27.90	1	27.95	27.90	10.8	20,157	0.05%
2023/08/09	14.1	28.05	0.2	28.10	28.15	13.9	19,964	0.07%
2023/08/08	10.1	28.34	4	28.28	28.25	6.1	19,821	0.03%
2023/08/07	3	28.30	0	0.00	28.50	3	19,652	0.02%
2023/08/04	8.5	28.15	2	28.25	28.30	6.5	19,542	0.03%
2023/08/02	44.2	27.97	8	28.03	28.00	36.2	19,568	0.18%
2023/08/01	15	28.15	0	0.00	28.15	15	19,103	0.08%
2023/07/31	35.4	28.06	16	28.00	27.95	19.4	19,064	0.10%
2023/07/28	11.6	28.24	10	28.15	28.20	1.6	18,801	0.01%
2023/07/27	36.3	28.39	0	0.00	28.45	36.3	18,612	0.19%
2023/07/26	18.7	28.38	2	28.33	28.55	16.7	18,339	0.09%
2023/07/25	11.1	29.40	19	29.40	29.35	-7.9	18,191	-0.04%
2023/07/24	16.2	29.27	9	29.33	29.40	7.2	18,423	0.04%
2023/07/21	2	29.28	0	0.00	29.25	2	18,479	0.01%
2023/07/20	1	29.20	6	29.43	29.45	-5	18,429	-0.03%
2023/07/19	0.1	29.20	3	29.27	29.30	-2.9	18,152	-0.02%
2023/07/18	2.6	29.22	11.1	29.30	29.20	-8.4	18,075	-0.05%
2023/07/17	1.2	29.16	0	0.00	29.30	1.2	17,943	0.01%
2023/07/14	9	29.15	2	29.15	29.15	7	18,019	0.04%
2023/07/13	2	29.10	10.5	29.11	29.05	-8.5	17,990	-0.05%
2023/07/12	3	28.80	1	28.85	28.85	2	18,231	0.01%
2023/07/11	7	28.89	0	0.00	28.85	7	18,450	0.04%
2023/07/10	12.2	28.80	3	28.82	28.70	9.2	18,897	0.05%
2023/07/07	14.7	28.67	1	28.60	28.65	13.7	19,088	0.07%
2023/07/06	22.3	29.04	8	28.98	28.95	14.3	19,032	0.08%
2023/07/05	11	29.50	2	29.50	29.50	9	18,642	0.05%
2023/07/04	1	29.65	1	29.60	29.55	0	18,571	0.00%
2023/07/03	0	0.00	8	29.68	29.80	-8	18,535	-0.04%
2023/06/30	6	29.50	0	0.00	29.40	6	18,572	0.03%
2023/06/29	2	29.60	1	29.65	29.65	1	18,275	0.01%
2023/06/28	9.3	29.72	0	0.00	29.70	9.3	18,157	0.05%
2023/06/27	6	29.70	0	0.00	29.75	6	18,219	0.03%
2023/06/26	7	29.61	9.1	29.74	29.60	-2.1	18,273	-0.01%
2023/06/21	1.2	29.63	21	29.66	29.65	-19.8	18,157	-0.11%
2023/06/20	0	0.00	14	29.76	29.75	-14	18,113	-0.08%
2023/06/19	5.1	29.83	3	29.80	29.85	2.1	18,084	0.01%
2023/06/16	11.1	29.66	5	29.72	29.75	6.1	18,049	0.03%
2023/06/15	2.4	29.64	1	29.65	29.65	1.4	17,898	0.01%
2023/06/14	0.2	29.75	8	29.75	29.65	-7.8	18,448	-0.04%
2023/06/13	0.1	29.70	5	29.73	29.60	-4.9	18,504	-0.03%
2023/06/12	3.7	29.69	2	29.65	29.65	1.7	18,590	0.01%
2023/06/09	1	29.80	6	29.85	29.75	-5	18,691	-0.03%
2023/06/08	2.5	29.77	1	29.80	29.75	1.5	18,830	0.01%
2023/06/07	4	29.89	0	0.00	29.90	4	18,996	0.02%
2023/06/06	2	29.80	29	29.86	29.90	-27	19,059	-0.14%
2023/06/05	7.6	29.71	17	29.70	29.60	-9.4	19,128	-0.05%
2023/06/02	28.5	29.38	9.6	29.36	29.40	18.9	19,154	0.10%
2023/06/01	4	29.15	1	29.15	29.10	3	19,112	0.02%
2023/05/31	16.1	29.16	0.1	29.25	29.00	16	19,040	0.08%
2023/05/30	18.2	29.02	8	29.12	29.00	10.2	18,395	0.06%
2023/05/29	13.1	29.19	1	29.25	29.05	12.1	18,552	0.07%
2023/05/26	4	29.28	11.4	29.32	29.20	-7.4	18,590	-0.04%
2023/05/25	23	29.63	3	29.63	29.40	20	18,417	0.11%
2023/05/24	7	29.85	2	29.88	29.95	5	18,202	0.03%
2023/05/23	1	30.00	2.5	29.95	29.90	-1.5	18,389	-0.01%
2023/05/22	11	30.00	7	29.94	30.00	4	18,345	0.02%
2023/05/19	13	29.69	2	29.73	29.60	11	18,103	0.06%
2023/05/18	0.1	29.60	1.1	29.70	29.70	-1	18,078	-0.01%
2023/05/17	4	29.30	18.3	29.49	29.60	-14.3	18,061	-0.08%
2023/05/16	2.1	29.18	2.5	29.23	29.20	-0.4	17,856	0.00%
2023/05/15	0.2	29.05	0	0.00	29.15	0.2	17,817	0.00%
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	1.7	29.23	1	29.30	29.35	0.7	17,751	0.00%
2023/05/09	0.3	29.22	7	29.24	29.35	-6.7	17,807	-0.04%
2023/05/08	15.1	29.25	9	29.25	29.30	6.1	17,776	0.03%
2023/05/05	1.4	29.11	0.5	29.25	29.10	0.9	17,797	0.01%
2023/05/04	6.1	29.00	4	29.05	29.10	2.1	17,883	0.01%
2023/05/03	11	29.12	10	29.10	29.15	1	17,938	0.01%
2023/05/02	1	29.25	1.5	29.25	29.30	-0.5	18,221	0.00%
2023/04/28	6.1	29.03	0	0.00	29.10	6.1	18,833	0.03%
2023/04/27	13.2	28.89	0	0.00	28.90	13.2	18,787	0.07%
2023/04/26	18	29.30	0	0.00	29.30	18	18,472	0.10%
2023/04/25	14.2	29.85	2	29.70	29.75	12.2	18,392	0.07%
2023/04/24	10.1	30.00	42	30.05	30.05	-31.9	18,492	-0.17%
2023/04/21	5	30.22	0	0.00	30.15	5	18,533	0.03%
2023/04/20	18.1	30.31	0	0.00	30.45	18.1	18,599	0.10%
2023/04/19	4	30.55	0	0.00	30.45	4	19,090	0.02%
2023/04/18	8.2	30.63	3	30.70	30.70	5.2	18,913	0.03%
2023/04/17	10.5	30.80	19	30.71	30.75	-8.5	18,886	-0.05%
2023/04/14	14.8	31.05	0.3	31.15	31.10	14.6	18,795	0.08%
2023/04/13	4.1	31.43	13.5	31.38	31.45	-9.4	18,821	-0.05%
2023/04/12	0	0.00	7	31.07	31.10	-7	18,533	-0.04%
2023/04/11	1	30.90	1	30.90	30.90	0	18,691	0.00%
2023/04/10	5.2	30.92	1	30.95	30.90	4.2	18,960	0.02%
2023/04/07	3	30.83	0	0.00	30.80	3	19,061	0.02%
2023/04/06	0.6	30.80	2.3	30.82	30.80	-1.7	19,260	-0.01%
2023/03/31	5.1	31.06	2	31.15	30.90	3.1	19,621	0.02%
2023/03/30	0	0.00	1	30.95	31.00	-1	21,941	0.00%
2023/03/29	5	31.00	0	0.00	31.00	5	24,190	0.02%
2023/03/28	1.2	30.82	13	30.83	30.85	-11.8	25,765	-0.05%
2023/03/27	3	30.92	7	30.86	30.90	-4	27,362	-0.01%
2023/03/24	7	31.09	0	0.00	31.10	7	28,898	0.02%
2023/03/23	2	31.30	0	0.00	31.25	2	29,352	0.01%
2023/03/22	10	31.37	3	31.20	31.20	7	29,610	0.02%
2023/03/21	1	31.20	2	31.20	31.20	-1	30,163	0.00%
2023/03/20	4.2	31.13	2	31.25	31.20	2.2	30,288	0.01%
2023/03/17	1	31.15	43	31.13	31.45	-42	30,414	-0.14%
2023/03/16	3.1	30.70	5	30.65	30.60	-1.9	30,063	-0.01%
2023/03/15	25.1	30.67	0.3	30.75	30.70	24.8	30,163	0.08%
2023/03/14	11.3	30.81	6	30.85	30.70	5.3	30,388	0.02%
2023/03/13	6.2	31.02	50	31.10	31.00	-43.8	30,657	-0.14%
2023/03/10	26.2	30.52	0	0.00	30.60	26.2	30,725	0.09%
2023/03/09	22	30.80	0	0.00	30.75	22	30,970	0.07%
2023/03/08	4.6	31.05	4	31.00	31.20	0.6	31,556	0.00%
2023/03/07	9	30.89	20.1	30.94	31.10	-11.1	31,827	-0.03%
2023/03/06	6	30.79	20	30.90	30.80	-14	32,278	-0.04%
2023/03/03	28.6	30.63	2	30.55	30.70	26.6	32,666	0.08%
2023/03/02	18	30.54	1	30.50	30.65	17	33,313	0.05%
2023/03/01	29.1	30.66	8	30.73	30.30	21.1	33,269	0.06%
2023/02/24	5.5	31.56	1	31.60	31.40	4.5	32,884	0.01%
2023/02/23	5	31.88	5	31.90	31.80	0	32,816	0.00%
2023/02/22	2.1	31.83	17	31.87	31.95	-14.9	32,943	-0.05%
2023/02/21	3	32.03	24	32.02	32.10	-21	33,101	-0.06%
2023/02/20	5.6	31.77	0	0.00	32.00	5.6	33,056	0.02%
2023/02/17	9	31.62	6	31.53	31.70	3	33,345	0.01%
2023/02/16	5	31.59	1	31.65	31.60	4	34,103	0.01%
2023/02/15	1.9	31.50	5	31.49	31.35	-3.1	34,376	-0.01%
2023/02/14	4.8	31.42	0	0.00	31.45	4.8	34,309	0.01%
2023/02/13	2.9	31.20	6	31.45	31.45	-3.1	34,452	-0.01%
2023/02/10	4.9	31.22	0	0.00	31.25	4.9	34,587	0.01%
2023/02/09	7.8	31.35	0	0.00	31.30	7.8	34,750	0.02%
2023/02/08	8.9	31.45	1	31.55	31.45	7.9	34,940	0.02%
2023/02/07	1.1	31.30	2.1	31.30	31.45	-0.9	34,964	0.00%
2023/02/06	6.8	31.19	12	31.19	31.05	-5.2	34,949	-0.01%
2023/02/03	17.9	31.47	0.3	31.55	31.40	17.7	34,828	0.05%
2023/02/02	6	31.83	2	31.90	31.95	4	34,818	0.01%
2023/02/01	2	31.98	14.4	31.86	32.00	-12.4	34,770	-0.04%
2023/01/31	8	31.85	8.5	32.15	31.65	-0.5	34,785	0.00%
2023/01/30	3.2	31.74	29.5	31.90	32.10	-26.3	34,490	-0.08%
2023/01/17	8	31.05	0	0.00	31.20	8	33,992	0.02%
2023/01/16	8.6	31.17	1	31.30	31.05	7.6	34,017	0.02%
2023/01/13	44.1	31.17	16.3	31.18	31.05	27.9	34,090	0.08%
2023/01/12	3	31.05	14	31.01	31.05	-11	34,885	-0.03%
2023/01/11	1	30.80	0	0.00	30.70	1	34,972	0.00%
2023/01/10	1.4	30.81	11	30.82	30.85	-9.6	35,179	-0.03%
2023/01/09	1.1	30.78	18.5	30.79	30.95	-17.4	35,303	-0.05%
2023/01/06	0	0.00	2	30.15	30.15	-2	34,989	-0.01%
2023/01/05	3	29.93	0.2	30.00	30.00	2.8	35,172	0.01%
2023/01/04	2	29.85	15	29.95	29.90	-13	35,277	-0.04%
2023/01/03	16	30.23	9	30.08	30.25	7	35,433	0.02%
2022/12/30	12.5	29.99	0.5	30.00	29.80	12	35,227	0.03%
2022/12/29	12	29.93	4	29.96	29.95	8	35,231	0.02%
2022/12/28	3.1	30.53	9.2	30.50	30.60	-6.1	35,061	-0.02%
2022/12/27	1	30.30	2	30.40	30.30	-1	34,931	0.00%
2022/12/26	2	30.70	11	30.63	30.60	-9	34,857	-0.03%
2022/12/23	16.2	30.43	28	30.59	30.70	-11.8	34,932	-0.03%
2022/12/22	24	30.10	122	30.48	30.65	-98	34,654	-0.28%	大賣/
2022/12/21	10	29.28	56.8	29.31	29.70	-46.8	32,460	-0.14%
2022/12/20	20	28.51	7	28.86	28.45	13	30,545	0.04%
2022/12/19	11.4	28.66	0	0.00	28.30	11.4	29,331	0.04%
2022/12/16	14	28.99	1	29.40	29.40	13	27,890	0.05%
2022/12/15	3	29.40	1	29.60	29.25	2	26,717	0.01%
2022/12/14	1	29.10	3	29.20	29.05	-2	26,766	-0.01%
2022/12/13	6.1	29.42	9	29.16	29.15	-2.9	27,093	-0.01%
2022/12/12	6.1	28.70	0	0.00	29.00	6.1	26,667	0.02%
2022/12/09	0	0.00	5	28.95	29.05	-5	27,144	-0.02%
2022/12/08	10.1	28.90	5	29.10	28.95	5.1	27,143	0.02%
2022/12/07	0	0.00	1	29.05	29.00	-1	27,079	0.00%
2022/12/06	0	0.00	1	29.30	29.00	-1	27,066	0.00%
2022/12/05	5	28.92	4	29.18	29.20	1	26,901	0.00%
2022/12/02	3	28.93	2	29.13	29.00	1	26,847	0.00%
2022/12/01	11	29.33	4	29.35	29.25	7	26,934	0.03%
2022/11/30	3	29.05	12.1	29.02	29.15	-9.1	26,661	-0.03%
2022/11/29	17	28.71	22	28.78	28.70	-5	26,061	-0.02%
2022/11/28	7.2	28.27	1.5	28.58	27.90	5.7	25,715	0.02%
2022/11/25	15	29.28	8	29.36	28.75	7	25,289	0.03%
2022/11/24	2	29.20	13	29.31	29.20	-11	24,984	-0.04%
2022/11/23	3	28.98	20	28.99	29.00	-17	24,482	-0.07%
2022/11/22	6	28.93	7	28.86	29.00	-1	24,459	0.00%
2022/11/21	3	28.88	13	28.83	29.00	-10	24,325	-0.04%
2022/11/18	6.1	28.37	4	28.20	28.40	2.1	24,031	0.01%
2022/11/17	4	28.39	2	28.38	28.40	2	23,905	0.01%
2022/11/16	4.7	28.71	3	28.95	28.80	1.7	23,797	0.01%
2022/11/15	4	28.82	4.1	28.93	29.10	-0.1	23,637	0.00%
2022/11/14	2.1	28.30	31	28.68	28.95	-28.9	23,327	-0.12%
2022/11/11	5	27.98	14	27.96	28.00	-9	22,650	-0.04%
2022/11/10	0.2	27.63	0	0.00	27.55	0.2	22,457	0.00%
2022/11/09	0	0.00	7	27.46	27.80	-7	22,554	-0.03%
2022/11/08	7.1	27.30	7	27.26	27.40	0.1	22,670	0.00%
2022/11/07	7	26.95	4	27.05	27.15	3	22,823	0.01%
2022/11/04	1	26.70	0	0.00	26.75	1	22,951	0.00%
2022/11/03	2.3	26.83	1	26.85	26.85	1.3	22,855	0.01%
2022/11/02	1	27.05	1	27.05	27.20	0	22,868	0.00%
2022/11/01	5	27.00	5	27.05	27.00	0	23,055	0.00%
2022/10/31	3.6	26.93	1	26.85	26.85	2.6	23,188	0.01%
2022/10/28	14.1	26.73	15	27.15	27.15	-0.9	23,351	0.00%
2022/10/27	6	27.36	8	27.49	27.05	-2	23,482	-0.01%
2022/10/26	9	27.40	10.7	27.39	27.30	-1.7	23,716	-0.01%
2022/10/25	4	27.33	6	27.37	27.25	-2	24,274	-0.01%
2022/10/24	2	27.88	3	28.00	28.00	-1	24,257	0.00%
2022/10/21	10	27.91	10	27.98	28.05	0	24,644	0.00%
2022/10/20	4	27.21	16	28.08	28.60	-12	25,118	-0.05%
2022/10/19	1	27.50	17.3	27.56	27.45	-16.3	25,560	-0.06%
2022/10/18	0.1	27.15	7	27.24	27.20	-6.9	26,871	-0.03%
2022/10/17	6	26.89	35	26.96	27.05	-29	27,554	-0.11%
2022/10/14	1	27.05	2	27.20	26.90	-1	28,299	0.00%
2022/10/13	3.1	27.08	1	27.20	26.90	2.1	28,945	0.01%
2022/10/12	5	27.30	9	27.39	27.50	-4	29,660	-0.01%
2022/10/11	9.2	27.13	16	27.46	27.35	-6.8	30,472	-0.02%
2022/10/07	2	27.55	101	27.70	27.55	-99	30,607	-0.32%	大賣/
2022/10/06	2.1	27.60	10	27.72	27.80	-7.9	30,887	-0.03%
2022/10/05	0	0.00	5	27.52	27.60	-5	31,326	-0.02%
2022/10/04	0.1	27.00	252	27.00	27.20	-251.9	31,457	-0.80%	大賣/鉅額交易
2022/10/03	5	26.46	2	26.40	26.45	3	31,377	0.01%
2022/09/30	13	26.63	2	26.65	26.70	11	31,568	0.03%
2022/09/29	3	26.88	7	26.88	27.00	-4	31,718	-0.01%
2022/09/28	8.1	26.58	11.3	26.55	26.65	-3.2	31,910	-0.01%
2022/09/27	12.8	26.92	0	0.00	26.80	12.8	32,055	0.04%
2022/09/26	11.1	27.20	2.1	27.08	27.10	9	32,168	0.03%
2022/09/23	4	27.90	21	27.91	27.85	-17	32,220	-0.05%
2022/09/22	30.5	27.57	3.2	27.85	28.45	27.3	32,618	0.08%
2022/09/21	10.7	28.07	6	28.25	28.35	4.7	32,579	0.01%
2022/09/20	30.3	28.65	14	28.55	28.60	16.3	32,492	0.05%
2022/09/19	4.1	29.45	1	29.50	29.30	3.1	32,363	0.01%
2022/09/16	1.3	29.40	0	0.00	29.35	1.3	33,347	0.00%
2022/09/15	1	29.50	0.1	29.45	29.50	0.9	34,769	0.00%
2022/09/14	1	29.35	0	0.00	29.30	1	35,334	0.00%
2022/09/13	1	29.65	3	29.72	29.80	-2	36,034	-0.01%
2022/09/12	3.1	29.53	8.1	29.64	29.70	-5	36,581	-0.01%
2022/09/08	0.3	28.95	9	29.22	29.25	-8.7	37,020	-0.02%
2022/09/07	5	29.19	0	0.00	28.75	5	36,978	0.01%
2022/09/06	0	0.00	2	29.10	29.20	-2	36,898	-0.01%
2022/09/05	2	28.55	26	28.99	29.00	-24	37,080	-0.06%
2022/09/02	2.6	28.60	0	0.00	28.55	2.6	37,245	0.01%
2022/09/01	13.3	28.54	2	28.50	28.55	11.3	37,280	0.03%
2022/08/31	1	28.85	0	0.00	28.95	1	37,205	0.00%
2022/08/30	0	0.00	3	28.85	29.00	-3	37,157	-0.01%
2022/08/29	16.5	28.82	9	28.93	28.80	7.5	37,256	0.02%
2022/08/26	12	29.18	6	29.20	29.25	6	37,425	0.02%
2022/08/25	2	29.08	0	0.00	29.15	2	37,641	0.01%
2022/08/24	3	28.97	6	29.03	29.05	-3	37,952	-0.01%
2022/08/23	2.3	28.81	0	0.00	28.80	2.3	38,628	0.01%
2022/08/22	3	29.02	6	28.96	29.00	-3	38,968	-0.01%
2022/08/19	2.4	29.13	5	29.20	29.20	-2.6	39,180	-0.01%
2022/08/18	1	29.10	6.6	29.06	29.20	-5.6	39,328	-0.01%
2022/08/17	9.1	29.25	21	29.20	29.20	-11.9	39,403	-0.03%
2022/08/16	5.3	29.12	12	29.10	29.00	-6.7	39,474	-0.02%
2022/08/15	8.5	29.05	33	29.22	29.15	-24.5	39,619	-0.06%
2022/08/12	6	28.78	14	28.80	28.75	-8	39,496	-0.02%
2022/08/11	4	28.23	25	28.24	28.45	-21	39,794	-0.05%
2022/08/10	4.2	28.00	110	28.00	28.00	-105.8	39,839	-0.27%	大賣/鉅額交易
2022/08/09	1	28.00	5	28.10	28.00	-4	40,151	-0.01%
2022/08/08	4.2	27.97	0	0.00	27.95	4.2	40,390	0.01%
2022/08/05	6	28.15	0	0.00	28.30	6	40,506	0.01%
2022/08/04	9.3	27.91	0	0.00	27.85	9.3	41,128	0.02%
2022/08/03	4.1	28.10	1	28.05	28.05	3.1	41,320	0.01%
2022/08/02	9	28.23	16.2	28.25	28.35	-7.2	41,442	-0.02%
2022/08/01	18	28.09	29	28.32	28.60	-11	41,478	-0.03%
2022/07/29	12.4	27.56	1	27.60	27.70	11.4	41,131	0.03%
2022/07/28	26.1	27.44	6	27.46	27.35	20.1	41,080	0.05%
2022/07/27	80	27.65	20	27.56	27.60	60	40,652	0.15%
2022/07/26	63.3	27.88	11	27.84	27.85	52.3	40,201	0.13%
2022/07/25	13	31.13	210	31.14	31.30	-197	38,908	-0.51%	大賣/鉅額交易
2022/07/22	12	30.62	11	30.60	30.80	1	37,598	0.00%
2022/07/21	25	30.10	4	30.36	30.50	21	37,530	0.06%
2022/07/20	36.8	30.32	28	30.50	30.50	8.8	37,597	0.02%
2022/07/19	28	30.05	29	30.28	30.25	-1	37,829	0.00%
2022/07/18	54.3	28.98	15.4	29.91	30.65	38.9	37,556	0.10%
2022/07/15	3.7	28.95	11	28.94	28.95	-7.3	37,284	-0.02%
2022/07/14	49	28.86	15	29.03	29.25	34	37,327	0.09%
2022/07/13	7	28.99	6.4	29.01	29.05	0.6	37,205	0.00%
2022/07/12	34.1	28.85	1	28.80	28.90	33.1	37,380	0.09%
2022/07/11	7.1	29.21	1	29.15	29.10	6.1	37,386	0.02%
2022/07/08	3	29.48	1	29.40	29.35	2	37,433	0.01%
2022/07/07	9.1	29.07	1	28.95	29.05	8.1	37,445	0.02%
2022/07/06	25.1	29.07	9	29.03	29.00	16.1	37,525	0.04%
2022/07/05	12	29.10	4	29.19	29.20	8	37,503	0.02%
2022/07/04	3	28.60	0	0.00	28.65	3	37,438	0.01%
2022/07/01	2	28.53	2.3	28.67	28.70	-0.3	37,570	0.00%
2022/06/30	101.9	28.59	2.5	28.62	28.45	99.4	37,595	0.26%	大買/
2022/06/29	7.2	29.08	7.6	29.01	29.10	-0.4	37,376	0.00%
2022/06/28	6.5	29.02	1	28.90	29.20	5.5	37,287	0.01%
2022/06/27	17	29.55	18	29.59	29.45	-1	37,947	0.00%
2022/06/24	27.3	28.97	3	28.95	29.00	24.3	37,870	0.06%
2022/06/23	61.1	29.45	1	29.90	29.00	60.1	37,318	0.16%
2022/06/22	22.8	31.32	2	31.15	31.00	20.8	36,074	0.06%
2022/06/21	36.2	31.90	7	32.15	31.85	29.2	36,046	0.08%
2022/06/20	82.3	32.54	8	32.30	32.15	74.3	35,923	0.21%
2022/06/17	21	33.23	5	33.16	33.15	16	36,269	0.04%
2022/06/16	2.6	33.95	7	33.65	33.55	-4.5	37,274	-0.01%
2022/06/15	3	33.90	7	33.96	33.80	-4	37,870	-0.01%
2022/06/14	13	33.83	7	34.05	34.00	6	38,213	0.02%
2022/06/13	7	33.99	1	34.00	34.00	6	38,572	0.02%
2022/06/10	2.1	34.55	3	34.60	34.50	-0.9	38,856	0.00%
2022/06/09	27.2	34.52	3	34.45	34.50	24.2	39,372	0.06%
2022/06/08	5.3	34.76	37	34.79	34.75	-31.7	39,835	-0.08%
2022/06/07	2	34.70	64	34.67	34.75	-62	40,450	-0.15%
2022/06/06	3	34.42	15	34.16	34.65	-12	40,918	-0.03%
2022/06/02	2.5	33.84	4	33.85	33.75	-1.6	43,066	0.00%
2022/06/01	12.1	34.27	5	34.35	34.15	7.1	45,450	0.02%
2022/05/31	5.1	34.38	4	34.25	34.65	1.1	46,099	0.00%
2022/05/30	104	34.41	8	34.46	34.50	96	46,569	0.21%	大買/
2022/05/27	6	34.08	14.1	34.29	34.40	-8.1	48,683	-0.02%
2022/05/26	9	34.11	3	34.07	34.05	6	51,413	0.01%
2022/05/25	5	33.74	4	33.80	33.85	1	51,818	0.00%
2022/05/24	11.3	33.68	10	33.78	33.55	1.3	52,381	0.00%
2022/05/23	10	33.56	5	33.49	33.55	5	52,385	0.01%
2022/05/20	17.3	33.33	17.1	33.33	33.35	0.2	52,925	0.00%
2022/05/19	28	32.98	13	33.08	32.95	15	54,374	0.03%
2022/05/18	11	33.39	12	33.58	33.55	-1	54,064	0.00%
2022/05/17	24.3	33.09	6	33.29	33.00	18.3	53,964	0.03%
2022/05/16	18	33.29	14	33.40	33.20	4	53,866	0.01%
2022/05/13	13.9	33.39	14	33.38	33.35	-0.1	53,809	0.00%
2022/05/12	38	33.75	2	34.00	33.20	36	53,805	0.07%
2022/05/11	13	34.30	0	0.00	34.20	13	53,590	0.02%
2022/05/10	47.1	34.54	40	34.68	34.60	7.1	54,067	0.01%
2022/05/09	37.6	35.19	12	35.05	35.00	25.6	54,035	0.05%
2022/05/06	22.5	35.85	1	35.65	35.80	21.5	54,204	0.04%
2022/05/05	11.4	36.40	9	36.32	36.35	2.4	54,535	0.00%
2022/05/04	20.2	36.11	2	36.13	36.05	18.2	54,598	0.03%
2022/05/03	9	35.96	2	35.63	36.00	7	55,028	0.01%
2022/04/29	1.3	36.16	0	0.00	36.10	1.3	55,166	0.00%
2022/04/28	1	35.70	30	36.00	36.05	-29	55,356	-0.05%
2022/04/27	65	35.46	25	35.41	35.60	40	55,156	0.07%
2022/04/26	26.3	36.34	1	36.15	36.10	25.3	54,761	0.05%
2022/04/25	31.7	36.82	42	36.93	36.60	-10.4	53,900	-0.02%
2022/04/22	19.3	37.72	1	37.70	37.60	18.3	52,950	0.03%
2022/04/21	21.5	38.05	3	38.08	37.80	18.5	52,606	0.04%
2022/04/20	7.2	38.44	1.3	38.35	38.30	6	52,794	0.01%
2022/04/19	1	38.65	3	38.65	38.60	-2	52,524	0.00%
2022/04/18	47.4	38.68	4	38.68	38.50	43.4	52,635	0.08%
2022/04/15	2	39.53	9	39.58	39.55	-7	52,034	-0.01%
2022/04/14	5	39.52	3	39.57	39.50	2	51,916	0.00%
2022/04/13	16	39.51	25.6	39.59	39.50	-9.6	51,893	-0.02%
2022/04/12	14	39.26	3	39.23	39.35	11	51,767	0.02%
2022/04/11	29.1	39.29	19	39.28	39.40	10.1	51,913	0.02%
2022/04/08	3	39.10	30.3	39.09	39.20	-27.2	51,975	-0.05%
2022/04/07	34	38.98	11	38.97	38.80	23	51,777	0.04%
2022/04/06	0.2	39.10	6.5	39.20	39.35	-6.3	51,641	-0.01%
2022/04/01	6	38.73	6	39.20	39.20	0	51,380	0.00%
2022/03/31	0	0.00	16	38.89	38.95	-16	51,152	-0.03%
2022/03/30	27.2	38.73	22	38.87	38.95	5.2	51,097	0.01%
2022/03/29	22.1	39.65	27.4	39.55	39.40	-5.3	50,742	-0.01%
2022/03/28	74.2	39.72	22.7	39.42	40.00	51.5	51,021	0.10%
2022/03/25	8	40.04	17.3	40.07	40.00	-9.3	51,552	-0.02%
2022/03/24	17.3	39.99	39	39.98	40.00	-21.7	52,528	-0.04%
2022/03/23	26	39.78	51	39.84	40.00	-25	54,775	-0.05%
2022/03/22	25.3	40.10	32.4	39.88	39.80	-7.1	54,252	-0.01%
2022/03/21	63.6	39.99	50.8	39.87	39.75	12.8	53,362	0.02%
2022/03/18	3	38.90	37.3	38.99	39.05	-34.3	52,118	-0.07%
2022/03/17	2	38.83	27.3	38.76	38.85	-25.3	52,028	-0.05%
2022/03/16	14.3	38.63	9	38.52	38.55	5.3	51,788	0.01%
2022/03/15	21.5	38.62	60	38.57	38.70	-38.5	51,350	-0.07%
2022/03/14	4.3	38.72	46.4	38.77	38.80	-42.1	51,489	-0.08%
2022/03/11	9	38.44	23	38.44	38.45	-14	51,578	-0.03%
2022/03/10	11.1	38.26	23.1	38.27	38.30	-12	51,322	-0.02%
2022/03/09	13.3	37.69	19.6	37.94	37.95	-6.3	51,268	-0.01%
2022/03/08	64.4	37.97	23	37.69	37.40	41.4	51,327	0.08%
2022/03/07	61	38.32	77.3	38.50	39.00	-16.3	49,111	-0.03%
2022/03/04	53.1	38.56	30	38.56	38.40	23.1	47,384	0.05%
2022/03/03	90	38.74	139.5	38.73	38.60	-49.5	46,773	-0.11%	大賣/
2022/03/02	139	38.42	78.1	38.35	38.30	60.9	46,191	0.13%	大買/
2022/03/01	140.3	38.01	204	37.99	37.95	-63.7	44,202	-0.14%	大買/大賣/
2022/02/25	2	35.75	47.1	35.93	36.00	-45.1	42,061	-0.11%
2022/02/24	37	35.48	11	35.37	35.25	26	42,501	0.06%
2022/02/23	18	36.07	27	36.05	36.05	-9	42,451	-0.02%
2022/02/22	25	35.95	24.6	35.91	36.15	0.4	43,040	0.00%
2022/02/21	36.1	36.27	50	36.42	36.45	-13.9	42,972	-0.03%
2022/02/18	3	35.63	3	35.68	35.65	0	41,854	0.00%
2022/02/17	3	35.47	13	35.55	35.55	-10	42,578	-0.02%
2022/02/16	0	0.00	6	35.27	35.45	-6	42,957	-0.01%
2022/02/15	9.1	35.31	0	0.00	35.05	9.1	43,153	0.02%
2022/02/14	8	35.26	19	35.32	35.50	-11	44,071	-0.02%
2022/02/11	6	35.66	22.3	35.74	35.70	-16.3	44,111	-0.04%
2022/02/10	0	0.00	90	35.43	35.65	-90	44,572	-0.20%
2022/02/09	2	34.88	42.4	34.87	34.95	-40.4	45,114	-0.09%
2022/02/08	1	34.10	4	34.46	34.50	-3	45,278	-0.01%
2022/02/07	5	33.93	0.2	34.20	34.25	4.8	45,222	0.01%
2022/01/26	0.5	33.80	2	33.65	33.65	-1.5	44,871	0.00%
2022/01/25	13.3	33.46	0.4	33.55	33.45	13	45,226	0.03%
2022/01/24	18	33.40	5	33.37	33.45	13	45,308	0.03%
2022/01/21	20	33.92	0	0.00	33.85	20	45,414	0.04%
2022/01/20	1	34.20	3.1	34.30	34.15	-2.1	45,443	0.00%
2022/01/19	45	34.17	2	34.30	34.05	43	45,523	0.09%
2022/01/18	8	34.71	2	34.85	34.60	6	45,378	0.01%
2022/01/17	9	34.84	2	34.85	35.00	7	45,320	0.02%
2022/01/14	3.9	35.04	5	34.98	35.20	-1.2	45,763	0.00%
2022/01/13	6	35.43	9	35.45	35.50	-3	45,982	-0.01%
2022/01/12	1	34.85	12	34.69	34.85	-11	45,897	-0.02%
2022/01/11	8	34.61	1	34.70	34.55	7	46,055	0.02%
2022/01/10	3	34.75	6.2	34.90	34.90	-3.2	46,223	-0.01%
2022/01/07	4	34.64	3	34.80	34.80	1	46,604	0.00%
2022/01/06	2	34.58	0	0.00	34.80	2	46,923	0.00%
2022/01/05	7	34.56	33.5	34.49	34.85	-26.5	48,035	-0.06%
2022/01/04	13.6	34.56	40.5	34.51	34.45	-26.9	48,871	-0.06%
2022/01/03	19	34.98	6	35.08	35.00	13	50,850	0.03%
2021/12/30	0	0.00	9	35.38	35.35	-9	52,763	-0.02%
2021/12/29	19.5	35.15	1	35.10	35.25	18.5	53,518	0.03%
2021/12/28	0	35.30	29	35.27	35.40	-29	54,578	-0.05%
2021/12/27	58	35.53	18.1	35.38	35.25	39.9	56,025	0.07%
2021/12/24	9	35.66	37	35.49	35.55	-28	57,136	-0.05%
2021/12/23	15	35.40	6.1	35.35	35.50	8.9	58,005	0.02%
2021/12/22	6	35.62	34	35.69	35.65	-28	58,667	-0.05%
2021/12/21	14.1	35.20	27	35.32	35.70	-12.9	58,881	-0.02%
2021/12/20	27	35.91	91	35.90	35.60	-64	58,942	-0.11%
2021/12/17	46.9	35.37	129	35.30	35.45	-82.1	59,029	-0.14%	大賣/
2021/12/16	7	34.27	29.5	34.31	34.35	-22.4	57,916	-0.04%
2021/12/15	1	34.05	21	34.29	34.25	-20	60,182	-0.03%
2021/12/14	17.5	34.23	3	34.22	34.10	14.5	62,281	0.02%
2021/12/13	6	34.58	40.1	34.62	34.60	-34.1	63,530	-0.05%
2021/12/10	8.4	34.39	5.1	34.34	34.20	3.3	64,452	0.01%
2021/12/09	2	34.15	33	34.25	34.35	-31	66,455	-0.05%
2021/12/08	46	34.42	16	34.41	34.10	30	70,615	0.04%
2021/12/07	3	34.17	70.6	34.18	34.35	-67.6	72,968	-0.09%
2021/12/06	3.1	33.98	7	34.01	33.90	-3.9	73,256	-0.01%
2021/12/03	11.6	34.06	10	34.02	34.10	1.6	75,227	0.00%
2021/12/02	26	33.57	31	33.66	33.90	-5	76,797	-0.01%
2021/12/01	4	32.79	3.1	32.94	33.10	0.9	80,169	0.00%
2021/11/30	29	32.74	0	0.00	32.55	29	80,717	0.04%
2021/11/29	29	32.85	26	32.65	32.90	3	80,965	0.00%
2021/11/26	8	33.46	40	33.30	33.05	-32	82,473	-0.04%
2021/11/25	66	33.96	52.8	33.95	33.80	13.2	84,298	0.02%
2021/11/24	28	33.75	47	33.75	33.80	-19	85,281	-0.02%
2021/11/23	19	33.11	16	33.13	33.10	3	85,030	0.00%
2021/11/22	18	32.48	5	32.54	32.60	13	85,720	0.02%
2021/11/19	38.5	32.72	16	32.71	32.60	22.5	85,464	0.03%
2021/11/18	36	32.96	4	32.95	32.95	32	85,350	0.04%
2021/11/17	14.5	33.06	17	33.09	33.05	-2.6	85,254	0.00%
2021/11/16	39.5	33.11	5.2	33.15	33.15	34.3	85,867	0.04%
2021/11/15	27	33.66	3	33.65	33.65	24	86,885	0.03%
2021/11/12	9	34.24	13	34.20	34.25	-4	87,589	0.00%
2021/11/11	33.1	34.54	22	34.79	34.35	11.1	88,779	0.01%
2021/11/10	11	34.10	38	34.15	34.10	-27	89,287	-0.03%
2021/11/09	37	34.57	86	34.62	34.50	-49	90,324	-0.05%
2021/11/08	45	34.19	170	34.27	34.40	-125	91,701	-0.14%	大賣/鉅額交易
2021/11/05	51	33.05	27.5	32.99	33.10	23.5	92,321	0.03%
2021/11/04	27	33.12	19	33.32	33.25	8	92,825	0.01%
2021/11/03	1	33.40	4	33.50	33.50	-3	94,533	0.00%
2021/11/02	29	33.28	6	33.44	33.20	23	94,832	0.02%
2021/11/01	37.3	33.47	7.3	33.37	33.40	30	95,030	0.03%
2021/10/29	9.5	33.62	19	33.47	33.60	-9.5	94,890	-0.01%
2021/10/28	2.5	33.88	0	0.00	33.70	2.5	95,227	0.00%
2021/10/27	11	33.91	19	33.99	33.90	-8	96,087	-0.01%
2021/10/26	8.1	33.82	13	33.83	33.75	-4.9	97,605	0.00%
2021/10/25	10.3	33.29	6	33.26	33.30	4.3	98,219	0.00%
2021/10/22	20	33.45	16	33.49	33.30	4	98,964	0.00%
2021/10/21	21	33.90	17	34.01	33.90	4	99,159	0.00%
2021/10/20	11	33.83	2	33.90	33.55	9	99,433	0.01%
2021/10/19	34	33.55	4	33.49	33.45	30	99,794	0.03%
2021/10/18	8	33.63	6	33.52	33.65	2	100,584	0.00%
2021/10/15	19	33.14	9.9	33.17	33.20	9.1	102,281	0.01%
2021/10/14	2.5	32.76	13	32.78	32.75	-10.5	103,758	-0.01%
2021/10/13	87.4	32.84	58	32.48	32.40	29.4	104,658	0.03%
2021/10/12	33.2	33.24	6	33.17	33.40	27.2	104,445	0.03%
2021/10/08	100.3	33.65	219.7	33.69	33.20	-119.4	104,600	-0.11%	大賣/鉅額交易
2021/10/07	83.1	34.46	26.2	34.44	34.50	56.9	103,854	0.05%
2021/10/06	65.2	35.21	4	35.00	35.05	61.2	103,972	0.06%
2021/10/05	24	35.05	22	35.12	35.60	2	104,986	0.00%
2021/10/04	73	35.19	15	35.12	35.00	58	105,213	0.06%
2021/10/01	33.7	35.80	15	36.04	35.85	18.7	105,938	0.02%
2021/09/30	58	35.86	37	36.12	36.30	21	108,394	0.02%
2021/09/29	63.2	35.30	7	35.26	35.20	56.2	109,385	0.05%
2021/09/28	39.4	35.72	30.1	35.72	35.75	9.3	111,723	0.01%
2021/09/27	87.9	36.00	0.4	36.29	35.95	87.5	114,020	0.08%
2021/09/24	100.4	36.14	5.1	36.21	36.00	95.3	119,606	0.08%
2021/09/23	59.6	36.18	4.5	36.38	36.15	55.1	128,294	0.04%
2021/09/22	114	36.42	112	36.34	36.30	2	133,199	0.00%	大買/大賣/
2021/09/17	62.2	38.05	29	38.48	37.80	33.2	135,500	0.02%
2021/09/16	17.6	38.69	21	38.76	38.50	-3.4	134,743	0.00%
2021/09/15	41	39.03	78	39.02	39.25	-37	134,636	-0.03%
2021/09/14	85	39.72	50	39.72	39.85	35	135,759	0.03%
2021/09/13	122.5	39.74	180.6	39.99	40.05	-58.1	138,433	-0.04%	大買/大賣/
2021/09/10	60	39.04	123.1	39.08	39.10	-63.1	136,318	-0.05%	大賣/
2021/09/09	7.1	38.09	43	38.12	38.35	-35.9	135,703	-0.03%
2021/09/08	69.6	38.27	47.3	38.31	37.60	22.3	136,635	0.02%
2021/09/07	99	38.74	64.1	38.59	38.50	34.9	136,611	0.03%
2021/09/06	102	38.85	165.3	38.63	38.85	-63.3	137,062	-0.05%	大買/大賣/
2021/09/03	8	37.73	136.2	37.57	37.45	-128.2	135,268	-0.09%	大賣/鉅額交易
2021/09/02	24	37.39	113	37.32	37.00	-89	137,285	-0.06%	大賣/
2021/09/01	71.4	37.99	81.1	38.12	37.75	-9.7	139,749	-0.01%
2021/08/31	32	37.76	151.9	37.66	38.15	-119.9	139,313	-0.09%	大賣/鉅額交易
2021/08/30	80.1	37.36	38.3	37.33	37.50	41.8	139,754	0.03%
2021/08/27	9.2	36.71	31	36.83	36.90	-21.8	140,948	-0.02%
2021/08/26	98.3	37.07	77	36.74	36.35	21.3	145,502	0.01%
2021/08/25	7.2	35.76	17	35.94	36.00	-9.9	152,066	-0.01%
2021/08/24	5	35.64	8	36.01	36.00	-3	154,668	0.00%
2021/08/23	12	35.73	2	35.83	35.65	10	160,835	0.01%
2021/08/20	26.1	35.23	19.2	35.25	35.10	6.9	166,632	0.00%
2021/08/19	66	35.66	3	35.48	35.30	63	168,766	0.04%
2021/08/18	20.2	36.09	36.4	36.50	37.00	-16.3	169,685	-0.01%
2021/08/17	27	36.86	24	37.34	36.25	3	172,383	0.00%
2021/08/16	75	37.74	46	37.74	37.65	29	174,555	0.02%
2021/08/13	145	37.85	168	37.80	37.75	-23	179,344	-0.01%	大買/大賣/
2021/08/12	16	37.86	81.1	37.83	38.00	-65.1	184,844	-0.04%
2021/08/11	25	37.35	4	37.18	37.05	21	191,226	0.01%
2021/08/10	52	36.87	65	37.04	36.80	-13	191,021	-0.01%
2021/08/09	25	37.28	76.9	37.28	37.45	-51.9	196,274	-0.03%
2021/08/06	7.3	35.91	30	35.98	35.85	-22.8	201,547	-0.01%
2021/08/05	13	36.15	13	36.17	36.00	0	210,059	0.00%
2021/08/04	3	36.72	10	36.83	36.80	-7	221,136	0.00%
2021/08/03	21	36.70	23.1	36.61	36.90	-2.1	233,961	0.00%
2021/08/02	24.1	36.86	35	37.12	37.25	-11	242,971	0.00%
2021/07/30	18	36.82	69.6	36.82	36.35	-51.6	246,344	-0.02%
2021/07/29	8.1	35.79	101	36.29	36.30	-92.9	254,452	-0.04%	大賣/
2021/07/28	30	35.17	49	35.19	35.30	-19	260,353	-0.01%
2021/07/27	56	35.43	21	35.29	35.20	35	265,556	0.01%
2021/07/26	116.4	35.87	13	36.08	35.80	103.4	270,709	0.04%	大買/鉅額交易
2021/07/23	22	35.70	51	35.84	36.30	-29	275,589	-0.01%
2021/07/22	7	35.30	21.1	35.34	35.20	-14.1	277,422	-0.01%
2021/07/21	54.4	35.52	34.8	35.29	35.10	19.5	279,934	0.01%
2021/07/20	63	36.08	68	36.57	36.05	-5	282,175	0.00%
2021/07/19	26.1	36.32	34	36.19	36.60	-7.9	284,829	0.00%
2021/07/16	38.1	36.39	54.1	36.32	36.35	-16	292,244	-0.01%
2021/07/15	97	36.57	60.1	36.89	37.00	36.9	295,608	0.01%
2021/07/14	48.2	36.07	104.3	35.84	35.90	-56.1	301,447	-0.02%	大賣/
2021/07/13	138.4	36.98	34.2	37.12	36.50	104.3	306,064	0.03%	大買/鉅額交易
2021/07/12	123.5	38.46	175	38.70	37.90	-51.5	309,296	-0.02%	大買/大賣/
2021/07/09	73	37.97	32	37.98	38.05	41	312,461	0.01%
2021/07/08	55.2	38.16	159.5	38.28	38.75	-104.4	318,600	-0.03%	大賣/鉅額交易
2021/07/07	313.1	38.39	148.1	38.77	38.05	164.9	319,559	0.05%	大買/大賣/鉅額交易
2021/07/06	84	39.92	104.4	39.93	39.70	-20.4	318,322	-0.01%	大賣/
2021/07/05	233.2	40.03	421.4	40.31	39.90	-188.2	317,842	-0.06%	大買/大賣/鉅額交易
2021/07/02	126.2	39.27	116	39.58	38.95	10.2	317,242	0.00%	大買/大賣/
2021/07/01	522.3	40.19	344.7	39.68	39.10	177.6	316,817	0.06%	大買/大賣/鉅額交易
2021/06/30	791.9	39.71	449.5	39.65	39.60	342.4	310,414	0.11%	大買/大賣/鉅額交易
2021/06/29	482.8	37.97	368.2	38.14	37.75	114.6	300,495	0.04%	大買/大賣/鉅額交易
2021/06/28	238.5	37.14	193.6	37.12	37.45	44.9	294,424	0.02%	大買/大賣/
2021/06/25	99.5	36.07	109.9	36.30	35.75	-10.4	290,148	0.00%	大賣/
2021/06/24	49	35.94	29.1	36.10	35.80	19.9	289,062	0.01%
2021/06/23	87.1	35.77	185	35.80	35.40	-98	287,679	-0.03%	大賣/
2021/06/22	214	36.20	346.2	36.14	36.15	-132.2	285,044	-0.05%	大買/大賣/鉅額交易
2021/06/21	123.1	34.53	106.7	34.33	34.30	16.5	280,148	0.01%	大買/大賣/
2021/06/18	158.7	35.36	80	35.62	35.00	78.7	278,081	0.03%	大買/
2021/06/17	125.1	35.50	34.1	35.58	35.45	91	275,908	0.03%	大買/
2021/06/16	66.6	35.87	35.2	36.15	35.50	31.5	274,433	0.01%
2021/06/15	88.5	35.67	59	35.68	35.85	29.5	272,484	0.01%
2021/06/11	39.6	36.18	44	36.25	36.15	-4.4	270,263	0.00%
2021/06/10	73.2	35.92	18	35.70	36.15	55.2	268,228	0.02%
2021/06/09	119.3	35.97	110	36.23	36.10	9.3	265,669	0.00%	大買/大賣/
2021/06/08	23	37.29	6	37.39	37.20	17	262,412	0.01%
2021/06/07	82	37.62	140	37.47	37.30	-58	261,789	-0.02%	大賣/
2021/06/04	107.6	38.61	120.8	38.90	38.05	-13.2	259,522	-0.01%	大買/大賣/
2021/06/03	268.3	39.11	168.8	39.07	38.80	99.5	258,118	0.04%	大買/大賣/
2021/06/02	309.5	38.69	310	38.78	39.50	-0.5	253,358	0.00%	大買/大賣/
2021/06/01	82	36.99	178	36.97	37.35	-96	245,349	-0.04%	大賣/
2021/05/31	345	38.06	311	37.72	36.95	34	243,104	0.01%	大買/大賣/
2021/05/28	298	36.72	259.3	36.69	36.55	38.7	236,893	0.02%	大買/大賣/
2021/05/27	179	35.13	93.6	35.05	34.60	85.4	230,730	0.04%	大買/
2021/05/26	91.3	34.51	107.1	34.19	34.85	-15.8	228,257	-0.01%	大賣/
2021/05/25	161.1	34.92	415.1	34.84	34.45	-254	225,749	-0.11%	大買/大賣/鉅額交易
2021/05/24	305.4	35.86	368.3	35.69	35.50	-62.9	222,323	-0.03%	大買/大賣/
2021/05/21	398	35.98	333	36.00	36.20	65	219,566	0.03%	大買/大賣/
2021/05/20	464.3	36.53	203	36.10	35.15	261.3	213,451	0.12%	大買/大賣/鉅額交易
2021/05/19	608.2	37.32	191	37.43	37.80	417.2	206,899	0.20%	大買/大賣/鉅額交易
2021/05/18	46	34.25	57.1	34.35	34.80	-11.1	198,585	-0.01%
2021/05/17	126	32.22	119.7	32.36	31.65	6.3	197,129	0.00%	大買/大賣/
2021/05/14	209.1	35.74	283.5	35.57	34.85	-74.4	190,893	-0.04%	大買/大賣/
2021/05/13	178.7	36.82	312.8	36.72	36.60	-134.1	183,571	-0.07%	大買/大賣/鉅額交易
2021/05/12	660.3	39.32	882.3	39.09	38.35	-222	174,735	-0.13%	大買/大賣/鉅額交易
2021/05/11	822.4	44.43	593.6	43.99	42.00	228.9	163,160	0.14%	大買/大賣/鉅額交易
2021/05/10	492.4	43.21	415.3	43.39	45.00	77.1	150,016	0.05%	大買/大賣/
2021/05/07	288.4	40.45	221	40.54	41.20	67.4	140,620	0.05%	大買/大賣/
2021/05/06	555.5	40.74	349.6	40.91	41.00	205.9	136,391	0.15%	大買/大賣/鉅額交易
2021/05/05	63.4	38.43	250.9	38.79	39.25	-187.5	126,621	-0.15%	大賣/鉅額交易
2021/05/04	229.8	36.44	172.7	36.04	36.25	57.1	119,998	0.05%	大買/大賣/
2021/05/03	153.5	39.49	131.2	39.37	38.55	22.3	114,087	0.02%	大買/大賣/
2021/04/29	69	39.65	187.4	39.57	39.30	-118.4	108,516	-0.11%	大賣/鉅額交易
2021/04/28	93.4	38.25	185.8	38.20	38.20	-92.4	103,105	-0.09%	大賣/
2021/04/27	153.2	39.34	146.6	39.30	39.10	6.6	100,884	0.01%	大買/大賣/
2021/04/26	129	39.56	191.3	39.53	40.00	-62.3	97,370	-0.06%	大買/大賣/
2021/04/23	134.3	38.24	123	38.14	38.10	11.3	93,376	0.01%	大買/大賣/
2021/04/22	410.4	40.66	396.8	40.78	38.90	13.6	89,332	0.02%	大買/大賣/
2021/04/21	159.2	38.46	140.8	38.57	38.50	18.4	80,896	0.02%	大買/大賣/
2021/04/20	345.5	37.93	281	37.90	39.00	64.5	76,893	0.08%	大買/大賣/
2021/04/19	225	37.53	156.8	37.61	38.65	68.3	70,469	0.10%	大買/大賣/
2021/04/16	200.9	34.97	161	34.78	35.15	39.9	64,352	0.06%	大買/大賣/
2021/04/15	162	33.13	99.3	33.01	33.00	62.7	59,455	0.11%	大買/
2021/04/14	190.5	32.36	307.2	32.45	32.95	-116.7	55,086	-0.21%	大買/大賣/鉅額交易
2021/04/13	116.2	30.31	52.7	30.65	30.20	63.5	48,794	0.13%	大買/
2021/04/12	43	29.44	103.1	29.44	29.60	-60.1	48,382	-0.12%	大賣/
2021/04/09	57.5	28.03	173	27.81	27.95	-115.5	46,327	-0.25%	大賣/鉅額交易
2021/04/08	66.9	27.86	52.2	27.92	28.15	14.7	44,948	0.03%
2021/04/07	29	26.76	130.5	26.64	26.90	-101.5	42,611	-0.24%	大賣/鉅額交易
2021/04/06	20	25.90	26	25.89	25.95	-6	40,260	-0.01%
2021/04/01	11	25.86	7	25.93	25.80	4	40,097	0.01%
2021/03/31	62	25.75	28.2	25.86	25.90	33.8	39,947	0.08%
2021/03/30	71	25.60	21	25.63	25.80	50	39,585	0.13%
2021/03/29	13	25.55	12.3	25.42	25.55	0.7	39,402	0.00%
2021/03/26	11	25.03	2	25.10	25.05	9	40,826	0.02%
2021/03/25	9.2	25.05	4.1	25.13	25.00	5.1	41,695	0.01%
2021/03/24	20	24.95	6	25.03	25.00	14	42,013	0.03%
2021/03/23	3	25.12	5.3	25.12	25.10	-2.3	42,212	-0.01%
2021/03/22	6	25.09	14	25.03	25.15	-8	42,480	-0.02%
2021/03/19	9.3	25.08	3	25.35	25.10	6.3	43,158	0.01%
2021/03/18	2.3	25.49	33.5	25.69	25.45	-31.2	44,172	-0.07%
2021/03/17	4.2	25.65	15	25.63	25.65	-10.8	44,468	-0.02%
2021/03/16	7.2	25.50	16	25.52	25.50	-8.8	44,736	-0.02%
2021/03/15	5	25.78	32.1	25.65	25.65	-27.1	44,645	-0.06%
2021/03/12	10	25.85	19	25.82	25.90	-9	44,668	-0.02%
2021/03/11	6	25.75	13.4	25.82	25.80	-7.4	44,666	-0.02%
2021/03/10	11	25.75	17.3	25.77	25.75	-6.3	44,358	-0.01%
2021/03/09	16	25.50	28	25.66	25.70	-12	43,890	-0.03%
2021/03/08	5	25.10	6	25.27	25.10	-1	42,839	0.00%
2021/03/05	2.3	25.00	16.1	24.98	24.95	-13.8	42,590	-0.03%
2021/03/04	35.8	25.12	6	25.24	25.00	29.8	43,371	0.07%
2021/03/03	2.2	24.85	15	25.00	25.05	-12.8	43,077	-0.03%
2021/03/02	19	24.73	3	24.88	24.65	16	42,658	0.04%
2021/02/26	18	24.91	32.1	24.86	24.75	-14.1	43,040	-0.03%
2021/02/25	0	0.00	21	25.17	25.30	-21	42,516	-0.05%
2021/02/24	14	25.28	11.1	25.04	25.05	2.9	42,546	0.01%
2021/02/23	26	25.29	63	25.24	25.30	-37	42,107	-0.09%
2021/02/22	2	24.58	4	24.56	24.45	-2	41,215	0.00%
2021/02/19	4.2	24.50	9.2	24.46	24.60	-5	41,145	-0.01%
2021/02/18	3	24.47	4	24.45	24.40	-1	41,183	0.00%
2021/02/17	4	23.70	2	23.98	24.00	2	41,006	0.00%
2021/02/05	0	0.00	3.1	23.37	23.40	-3.1	40,664	-0.01%
2021/02/04	5	23.44	0	0.00	23.20	5	40,971	0.01%
2021/02/03	7	23.55	6	23.59	23.65	1	41,657	0.00%
2021/02/02	2	23.68	18	23.64	23.80	-16	41,591	-0.04%
2021/02/01	2	23.18	14	23.30	23.20	-12	41,378	-0.03%
2021/01/29	13	23.12	0.1	23.35	22.95	12.9	41,230	0.03%
2021/01/28	12	23.23	22	23.25	23.30	-10	40,840	-0.02%
2021/01/27	4.4	23.64	0	0.00	23.55	4.4	40,381	0.01%
2021/01/26	1	23.65	0	0.00	23.70	1	40,242	0.00%
2021/01/25	6	23.74	6	23.83	23.95	0	40,005	0.00%
2021/01/22	3	23.38	4.5	23.50	23.65	-1.5	39,966	0.00%
2021/01/21	4	23.75	11	23.60	23.60	-7	39,764	-0.02%
2021/01/20	28	23.66	36.5	23.64	23.45	-8.5	39,561	-0.02%
2021/01/19	4	24.36	14	24.37	24.30	-10	38,843	-0.03%
2021/01/18	17	24.31	5.3	24.34	24.25	11.7	38,668	0.03%
2021/01/15	5	24.93	86	25.02	24.90	-81	38,199	-0.21%
2021/01/14	22.1	25.29	22	25.45	25.30	0.1	37,612	0.00%
2021/01/13	2	25.43	30.9	25.44	25.55	-28.9	37,317	-0.08%
2021/01/12	36.6	25.41	76	25.25	25.30	-39.4	36,889	-0.11%
2021/01/11	16.3	25.86	15	25.85	25.90	1.3	36,320	0.00%
2021/01/08	15.3	25.84	39.1	25.92	26.00	-23.8	35,953	-0.07%
2021/01/07	13.2	25.55	20.2	25.51	25.70	-7	35,217	-0.02%
2021/01/06	97	26.02	20	25.70	25.50	77	34,533	0.22%
2021/01/05	61	25.92	75	25.72	26.00	-14	32,980	-0.04%
2021/01/04	22.6	24.95	22	25.02	24.95	0.6	30,159	0.00%
2020/12/31	11.9	24.82	7.3	24.87	24.75	4.6	29,624	0.02%
2020/12/30	53.2	24.91	23	24.96	25.00	30.2	29,359	0.10%
2020/12/29	30.4	24.53	18	24.62	24.65	12.4	28,602	0.04%
2020/12/28	13	24.20	30.3	24.21	24.30	-17.3	28,170	-0.06%
2020/12/25	37.4	24.14	14	24.11	24.20	23.4	28,056	0.08%
2020/12/24	9.5	24.26	2	24.25	24.35	7.5	27,781	0.03%
2020/12/23	9	24.24	13	24.15	24.40	-4	27,454	-0.01%
2020/12/22	55	25.11	46	25.11	24.50	9	27,142	0.03%
2020/12/21	18	24.79	25.8	24.92	24.95	-7.8	25,565	-0.03%
2020/12/18	8	24.20	7	24.36	24.45	1	24,615	0.00%
2020/12/17	3	24.40	10	24.32	24.40	-7	24,236	-0.03%
2020/12/16	5	24.54	16	24.51	24.40	-11	23,865	-0.05%
2020/12/15	20.1	24.59	14	24.86	24.35	6.1	23,610	0.03%
2020/12/14	13.9	24.44	47	24.51	24.65	-33.1	22,740	-0.15%
2020/12/11	5	23.96	17	23.91	23.95	-12	21,317	-0.06%
2020/12/10	12.3	23.69	21.5	23.67	23.65	-9.2	20,885	-0.04%
2020/12/09	2	23.50	2	23.43	23.35	0	20,218	0.00%
2020/12/08	9	23.38	3	23.35	23.35	6	20,030	0.03%
2020/12/07	2.5	23.47	8	23.51	23.45	-5.5	19,847	-0.03%
2020/12/04	4.1	23.37	8	23.45	23.40	-3.9	19,651	-0.02%
2020/12/03	2.6	23.28	5.8	23.30	23.30	-3.2	19,406	-0.02%
2020/12/02	4.7	23.18	23.2	23.26	23.30	-18.4	20,404	-0.09%
2020/12/01	0	0.00	7	22.96	23.10	-7	20,162	-0.03%
2020/11/30	9.2	23.10	2.8	23.29	22.80	6.4	19,995	0.03%
2020/11/27	1	23.20	64.3	23.23	23.15	-63.3	18,928	-0.33%
2020/11/26	8	23.17	8.5	23.07	23.10	-0.5	18,492	0.00%
2020/11/25	2.1	22.98	51	22.97	23.05	-48.9	18,399	-0.27%
2020/11/24	3.3	22.75	12	22.73	22.65	-8.7	17,746	-0.05%
2020/11/23	1	22.55	26.4	22.37	22.65	-25.4	17,443	-0.15%
2020/11/20	4	22.00	15	21.97	22.00	-11	17,026	-0.06%
2020/11/19	0	0.00	10	21.96	22.00	-10	16,859	-0.06%
2020/11/18	2	21.95	15	21.98	22.00	-13	16,600	-0.08%
2020/11/17	0	0.00	16	21.81	21.95	-16	16,340	-0.10%
2020/11/16	1	21.70	4	21.61	21.60	-3	16,113	-0.02%
2020/11/13	1	21.60	2	21.60	21.60	-1	15,839	-0.01%
2020/11/12	3	21.63	14	21.45	21.60	-11	15,773	-0.07%
2020/11/11	0	0.00	33	21.17	21.75	-33	15,491	-0.21%
2020/11/10	0	0.00	24	20.78	20.80	-24	14,594	-0.16%
2020/11/09	0	0.00	19	20.68	20.70	-19	14,417	-0.13%
2020/11/06	5	20.70	35	20.65	20.70	-30	14,319	-0.21%
2020/11/05	0	0.00	10	20.64	20.70	-10	14,392	-0.07%
2020/11/04	2	20.50	1	20.65	20.65	1	14,371	0.01%
2020/11/03	1	20.60	81.3	20.55	20.60	-80.3	14,480	-0.55%
2020/11/02	3	20.37	0.4	20.40	20.50	2.6	14,542	0.02%
2020/10/30	7	20.31	0	0.00	20.30	7	14,557	0.05%
2020/10/29	3	20.43	0	0.00	20.40	3	14,346	0.02%
2020/10/28	3	20.58	0	0.00	20.55	3	14,304	0.02%
2020/10/27	7	20.64	0	0.00	20.70	7	14,307	0.05%
2020/10/26	0	0.00	0.8	20.55	20.70	-0.8	14,314	-0.01%
2020/10/23	0	0.00	3	20.55	20.50	-3	14,272	-0.02%
2020/10/21	10	20.70	4	20.65	20.55	6	14,492	0.04%
2020/10/20	0	0.00	2	20.65	20.70	-2	14,576	-0.01%
2020/10/19	3	20.62	10	20.64	20.60	-7	14,631	-0.05%
2020/10/16	0	0.00	2	20.55	20.45	-2	14,737	-0.01%
2020/10/15	3	20.35	0	0.00	20.40	3	15,031	0.02%
2020/10/14	0	0.00	71.2	20.70	20.70	-71.2	14,967	-0.48%
2020/10/13	2	20.35	0.5	20.45	20.55	1.5	14,908	0.01%
2020/10/12	12	20.43	2	20.40	20.50	10	14,960	0.07%
2020/10/08	2	20.63	5	20.68	20.65	-3	14,975	-0.02%
2020/10/07	0	0.00	2	20.73	20.65	-2	15,043	-0.01%
2020/10/06	0	0.00	7	20.74	20.75	-7	15,080	-0.05%
2020/10/05	1	20.60	4	20.63	20.60	-3	15,039	-0.02%
2020/09/30	3	20.53	0	0.00	20.45	3	15,236	0.02%
2020/09/29	1	20.70	6	20.70	20.60	-5	15,211	-0.03%
2020/09/28	0	0.00	26	20.40	20.45	-26	15,115	-0.17%
2020/09/25	5	20.05	0	0.00	20.15	5	15,243	0.03%
2020/09/24	12	20.01	1.1	20.15	20.00	11	15,222	0.07%
2020/09/23	6	20.46	3	20.50	20.55	3	14,914	0.02%
2020/09/22	2	20.68	6	20.75	20.60	-4	14,860	-0.03%
2020/09/21	3	20.80	1	20.75	20.70	2	14,815	0.01%
2020/09/18	1	20.85	0	0.00	20.70	1	14,911	0.01%
2020/09/17	5.1	20.95	0	0.00	20.90	5.1	14,746	0.03%
2020/09/16	5	20.90	27.4	20.86	21.00	-22.4	14,739	-0.15%
2020/09/15	3	20.87	23	20.93	20.95	-20	14,724	-0.14%
2020/09/14	3	20.93	7	20.93	20.95	-4	14,964	-0.03%
2020/09/11	11	20.94	19	20.91	20.95	-8	15,043	-0.05%
2020/09/10	1	20.75	1	20.80	20.90	0	15,013	0.00%
2020/09/09	2.5	20.85	13	20.70	21.00	-10.5	15,017	-0.07%
2020/09/08	5.4	20.95	12	20.86	20.90	-6.6	15,019	-0.04%
2020/09/07	9	20.74	53.1	20.75	21.00	-44.1	14,899	-0.30%
2020/09/04	1	20.05	0	0.00	20.00	1	13,899	0.01%
2020/09/03	3	20.10	2	20.13	20.15	1	14,032	0.01%
2020/09/02	3	19.98	3	20.03	20.10	0	14,179	0.00%
2020/09/01	0	0.00	4	20.06	20.00	-4	14,396	-0.03%
2020/08/31	1	20.05	0	0.00	19.90	1	14,508	0.01%
2020/08/28	1	20.00	4	20.03	20.00	-3	14,600	-0.02%
2020/08/26	3	19.98	2	20.10	20.10	1	15,259	0.01%
2020/08/25	7	20.01	3	20.07	20.00	4	15,411	0.03%
2020/08/24	10	20.00	0	0.00	20.00	10	15,844	0.06%
2020/08/21	6	20.03	3	20.02	20.00	3	16,099	0.02%
2020/08/20	14	19.90	0	19.95	19.80	14	16,117	0.09%
2020/08/19	15	20.32	3	20.45	20.25	12	16,064	0.07%
2020/08/18	3	20.40	0	0.00	20.50	3	16,055	0.02%
2020/08/17	1	20.35	10	20.25	20.40	-9	16,161	-0.06%
2020/08/14	15	20.20	2	20.18	20.20	13	16,160	0.08%
2020/08/13	1.9	20.12	1.6	20.18	20.20	0.3	16,192	0.00%
2020/08/12	2	20.08	1	20.05	20.20	1	16,315	0.01%
2020/08/11	3	20.22	4	20.19	20.20	-1	16,326	-0.01%
2020/08/10	0	0.00	2	20.03	20.10	-2	16,247	-0.01%
2020/08/07	12	19.89	1	19.90	19.95	11	16,363	0.07%
2020/08/06	2	20.05	6	19.99	20.10	-4	16,366	-0.02%
2020/08/05	2	19.85	3.5	19.96	20.00	-1.5	16,394	-0.01%
2020/08/04	0	0.00	1	19.75	19.85	-1	16,526	-0.01%
2020/08/03	9	19.71	1	19.80	19.60	8	16,629	0.05%
2020/07/31	8	19.87	0	0.00	19.80	8	16,624	0.05%
2020/07/30	11	19.87	1	19.95	19.90	10	16,671	0.06%
2020/07/29	10	19.95	0	0.00	19.90	10	16,721	0.06%
2020/07/28	14	19.79	44	19.86	19.90	-30	16,998	-0.18%
2020/07/27	21	20.02	0	0.00	20.00	21	17,336	0.12%
2020/07/24	17	20.21	6.3	20.29	20.15	10.7	17,451	0.06%
2020/07/23	2	20.60	0	0.00	20.70	2	17,324	0.01%
2020/07/22	5.5	20.65	0	0.00	20.70	5.5	17,399	0.03%
2020/07/21	2	20.70	1	20.70	20.60	1	17,273	0.01%
2020/07/20	1	20.80	0	20.80	20.80	1	17,064	0.01%
2020/07/17	4	20.90	2	20.93	20.90	2	17,222	0.01%
2020/07/16	1.2	20.93	0	0.00	20.90	1.2	17,505	0.01%
2020/07/15	0	0.00	3	20.77	20.90	-3	17,527	-0.02%
2020/07/14	0.9	20.60	10	20.70	20.60	-9.1	17,597	-0.05%
2020/07/10	8	20.70	3	20.70	20.70	5	18,001	0.03%
2020/07/09	5.9	20.80	30	20.85	20.85	-24.1	18,053	-0.13%
2020/07/08	2	20.75	6.3	20.79	20.85	-4.3	17,838	-0.02%
2020/07/07	15	20.83	16	20.87	20.75	-1	17,815	-0.01%
2020/07/06	2	20.85	33	20.82	21.00	-31	17,801	-0.17%
2020/07/03	9	20.70	9	20.65	20.75	0	17,842	0.00%
2020/07/02	16	20.60	1	20.60	20.55	15	17,945	0.08%
2020/07/01	2.2	20.65	2	20.70	20.60	0.2	18,191	0.00%
2020/06/30	3	20.65	4	20.75	20.70	-1	18,402	-0.01%
2020/06/29	2	20.53	2.3	20.53	20.55	-0.3	18,530	0.00%
2020/06/24	0	0.00	20	20.82	20.85	-20	18,641	-0.11%
2020/06/23	1.3	20.57	0	0.00	20.75	1.3	18,762	0.01%
2020/06/22	4.1	20.50	2.1	20.50	20.55	2	18,823	0.01%
2020/06/19	78	20.73	1	20.75	20.50	77	19,009	0.41%
2020/06/18	2	20.60	0	0.00	20.55	2	18,922	0.01%
2020/06/17	2	20.80	2	20.85	20.95	0	18,994	0.00%
2020/06/16	5	20.79	2.1	20.85	20.80	2.9	19,673	0.01%
2020/06/15	6.2	20.44	0	0.00	20.35	6.2	20,298	0.03%
2020/06/12	12.2	20.58	4	20.54	20.65	8.2	20,543	0.04%
2020/06/11	27	21.06	7	21.11	20.90	20	21,033	0.10%
2020/06/10	11	21.23	2	21.18	21.20	9	21,215	0.04%
2020/06/09	7	21.22	9	21.30	21.30	-2	22,105	-0.01%
2020/06/08	8	21.10	0	0.00	21.20	8	22,332	0.04%
2020/06/05	3	20.92	34	20.96	21.00	-31	22,282	-0.14%
2020/06/04	18	20.82	26	20.85	20.95	-8	22,261	-0.04%
2020/06/03	26	20.74	12	20.83	20.90	14	22,329	0.06%
2020/06/02	16	20.31	2	20.28	20.40	14	22,070	0.06%
2020/06/01	7.3	20.01	31.9	20.02	20.10	-24.6	21,824	-0.11%
2020/05/29	8	19.87	0	0.00	19.80	8	21,671	0.04%
2020/05/28	5	19.89	0	0.00	19.95	5	21,275	0.02%
2020/05/27	23	19.86	0	0.00	19.90	23	21,237	0.11%
2020/05/26	0	0.00	11	19.82	19.90	-11	21,309	-0.05%
2020/05/25	1	19.65	1	19.65	19.65	0	21,322	0.00%
2020/05/22	21	19.75	0	0.00	19.60	21	21,395	0.10%
2020/05/21	5	19.89	72	19.88	19.90	-67	21,351	-0.31%
2020/05/20	0	0.00	6	19.89	19.90	-6	21,238	-0.03%
2020/05/19	2	19.83	37	19.75	19.80	-35	21,158	-0.17%
2020/05/18	1.1	19.65	11	19.64	19.65	-9.9	21,021	-0.05%
2020/05/15	3	19.62	5	19.65	19.55	-2	20,988	-0.01%
2020/05/14	6	19.62	2	19.55	19.55	4	20,929	0.02%
2020/05/13	14	19.63	2	19.63	19.85	12	20,773	0.06%
2020/05/12	24	19.68	0	0.00	19.60	24	20,666	0.12%
2020/05/11	0	0.00	15	19.90	19.85	-15	20,479	-0.07%
2020/05/08	19	19.74	3	19.73	19.65	16	20,276	0.08%
2020/05/07	7	19.62	0	0.00	19.55	7	20,222	0.03%
2020/05/06	3	19.68	0	0.00	19.55	3	20,121	0.01%
2020/05/05	8	19.68	11	19.70	19.80	-3	20,058	-0.01%
2020/05/04	24	19.42	25	19.54	19.55	-1	19,987	-0.01%
2020/04/30	17	19.96	14	19.99	20.00	3	19,779	0.02%
2020/04/29	44	19.77	3	19.82	19.85	41	19,476	0.21%
2020/04/28	23	19.50	0.4	19.60	19.55	22.7	19,392	0.12%
2020/04/27	14	19.50	6	19.33	19.50	8	19,817	0.04%
2020/04/24	13	19.23	6	19.20	19.15	7	19,611	0.04%
2020/04/23	17	19.12	0	0.00	19.15	17	19,559	0.09%
2020/04/22	11	19.03	0	0.00	19.15	11	19,431	0.06%
2020/04/21	28	19.32	1	19.30	19.10	27	19,302	0.14%
2020/04/20	2	19.70	0	0.00	19.60	2	19,026	0.01%
2020/04/17	20	19.82	6.3	19.93	19.75	13.7	18,952	0.07%
2020/04/16	25	19.68	0	0.00	19.75	25	18,742	0.13%
2020/04/15	8	19.98	6	19.96	20.00	2	18,458	0.01%
2020/04/14	4	19.70	10	19.70	19.75	-6	18,220	-0.03%
2020/04/13	8	19.58	5.2	19.60	19.55	2.8	18,059	0.02%
2020/04/10	2	19.60	150	19.62	19.70	-148	18,024	-0.82%	大賣/鉅額交易
2020/04/09	8	19.57	0	0.00	19.50	8	18,018	0.04%
2020/04/08	15	19.50	2	19.50	19.55	13	17,889	0.07%
2020/04/07	4	19.21	21	19.26	19.30	-17	17,812	-0.10%
2020/04/06	2	18.95	1	19.05	19.25	1	17,823	0.01%
2020/04/01	35	18.84	0	0.00	18.80	35	17,534	0.20%
2020/03/31	9	18.98	0	0.00	18.95	9	17,223	0.05%
2020/03/30	9	19.00	0	0.00	19.00	9	16,956	0.05%
2020/03/27	16	19.43	1.2	19.51	19.40	14.8	16,707	0.09%
2020/03/26	9	19.43	0	0.00	19.55	9	16,530	0.05%
2020/03/25	23	19.39	12	19.39	19.40	11	16,647	0.07%
2020/03/24	8	19.30	61	19.30	19.05	-53	16,370	-0.32%
2020/03/23	3	19.07	15	18.95	18.90	-12	16,187	-0.07%
2020/03/20	9	19.01	127	19.21	19.80	-118	16,059	-0.73%	大賣/鉅額交易
2020/03/19	38	18.61	25.8	18.69	18.60	12.2	15,358	0.08%
2020/03/18	8	19.42	0	0.00	19.30	8	14,776	0.05%
2020/03/17	26	19.62	18.1	19.48	19.50	7.9	14,449	0.05%
2020/03/16	14	20.08	3	20.12	20.00	11	13,826	0.08%
2020/03/13	30	20.08	6	19.98	20.20	24	13,439	0.18%
2020/03/12	14	21.61	19.2	21.70	21.40	-5.2	12,375	-0.04%
2020/03/11	7	22.26	1	22.25	22.35	6	11,961	0.05%
2020/03/10	7.4	22.36	14	22.26	22.35	-6.6	11,725	-0.06%
2020/03/09	47	22.54	0	0.00	22.40	47	11,569	0.41%
2020/03/06	27	22.87	0	0.00	22.90	27	11,174	0.24%
2020/03/05	2	23.18	14	23.23	23.30	-12	11,009	-0.11%
2020/03/04	2.1	23.05	4	23.05	23.20	-1.9	11,010	-0.02%
2020/03/03	6	22.93	33	22.98	23.00	-27	10,953	-0.25%
2020/03/02	7	22.78	0	0.00	22.90	7	10,887	0.06%
2020/02/27	45.3	22.95	1	22.85	23.00	44.3	11,221	0.39%
2020/02/26	138	22.90	0	0.00	22.85	138	11,114	1.24%	大買/鉅額交易
2020/02/25	6	22.95	11	23.00	22.95	-5	10,903	-0.05%
2020/02/24	28	23.01	0	0.00	23.00	28	10,874	0.26%
2020/02/21	5	23.21	0	0.00	23.20	5	10,749	0.05%
2020/02/20	7	23.34	1	23.30	23.30	6	10,707	0.06%
2020/02/19	2.7	23.48	0	0.00	23.50	2.7	10,671	0.03%
2020/02/18	4	23.29	0	0.00	23.45	4	10,670	0.04%
2020/02/17	0	0.00	12	23.32	23.35	-12	10,690	-0.11%
2020/02/14	1	23.40	50	23.45	23.45	-49	10,802	-0.45%
2020/02/13	3.5	23.40	24	23.44	23.40	-20.5	10,797	-0.19%
2020/02/12	1	23.45	0	0.00	23.45	1	10,796	0.01%
2020/02/11	1	23.45	0.1	23.45	23.45	0.9	10,841	0.01%
2020/02/10	0	0.00	4	23.30	23.45	-4	10,871	-0.04%
2020/02/07	1	23.25	0	0.00	23.30	1	10,836	0.01%
2020/02/06	9.5	23.39	30	23.45	23.35	-20.5	10,952	-0.19%
2020/02/05	2	23.25	1	23.35	23.25	1	10,959	0.01%
2020/02/04	7	23.09	0	0.00	23.20	7	10,965	0.06%
2020/02/03	41	23.02	3	23.00	23.00	38	10,969	0.35%
2020/01/31	27	23.12	5	23.25	23.10	22	10,846	0.20%
2020/01/30	200	23.35	4	23.10	23.00	196	10,692	1.83%	大買/鉅額交易
2020/01/20	0	0.00	0.5	24.00	24.05	-0.5	10,165	-0.01%
2020/01/17	0	0.00	1	24.00	24.05	-1	10,170	-0.01%
2020/01/15	0.3	24.00	130	24.05	24.05	-129.7	10,355	-1.25%	大賣/鉅額交易
2020/01/14	6.1	23.98	0	0.00	24.05	6.1	10,383	0.06%
2020/01/13	1	23.90	0	0.00	24.00	1	10,408	0.01%
2020/01/10	1	23.75	9	23.79	23.85	-8	10,386	-0.08%
2020/01/09	2	23.65	0	0.00	23.75	2	10,491	0.02%
2020/01/08	130	23.57	6	23.56	23.55	124	10,529	1.18%	大買/鉅額交易
2020/01/07	0	0.00	2.1	23.75	23.70	-2.1	10,506	-0.02%
2020/01/06	1	23.80	1	23.85	23.80	0	10,546	0.00%
2020/01/03	3	24.03	158.8	24.05	24.10	-155.8	10,569	-1.47%	大賣/鉅額交易
2020/01/02	10	24.03	22	24.05	24.00	-12	10,504	-0.11%
2019/12/31	8	24.01	15	24.06	23.90	-7	10,506	-0.07%
2019/12/30	11	24.05	185	24.05	24.00	-174	10,464	-1.66%	大賣/鉅額交易
2019/12/27	10	23.85	10	23.95	23.95	0	10,431	0.00%
2019/12/26	0	0.00	1	23.80	23.90	-1	10,447	-0.01%
2019/12/24	0	0.00	12	23.88	23.85	-12	10,812	-0.11%
2019/12/23	0	0.00	12.1	23.75	23.90	-12.1	10,870	-0.11%
2019/12/20	1	23.55	4	23.59	23.65	-3	10,904	-0.03%
2019/12/18	1	23.75	12.1	23.88	23.90	-11.1	10,752	-0.10%
2019/12/17	2	23.58	14.7	23.71	23.80	-12.7	10,822	-0.12%
2019/12/16	2	23.50	0.3	23.50	23.50	1.7	10,728	0.02%
2019/12/13	0	0.00	6.2	23.65	23.70	-6.2	10,773	-0.06%
2019/12/12	1	23.55	43	23.57	23.45	-42	10,737	-0.39%
2019/12/11	0	0.00	13	23.50	23.50	-13	10,665	-0.12%
2019/12/09	1	23.35	8.1	23.34	23.40	-7.1	10,814	-0.07%
2019/12/06	0	0.00	4	23.35	23.40	-4	10,905	-0.04%
2019/12/05	5	23.40	0	23.45	23.45	5	10,886	0.05%
2019/12/04	1	23.60	0	0.00	23.60	1	10,920	0.01%
2019/12/03	0.9	23.45	1	23.50	23.55	-0.1	11,008	0.00%
2019/12/02	0	0.00	1	23.40	23.40	-1	11,148	-0.01%
2019/11/29	7	23.44	1	23.45	23.40	6	11,182	0.05%
2019/11/28	10	23.55	15	23.55	23.70	-5	11,172	-0.04%
2019/11/27	0.5	23.55	0	0.00	23.65	0.5	11,239	0.00%
2019/11/26	1	23.50	12	23.55	23.55	-11	11,346	-0.10%
2019/11/25	5	23.35	5	23.35	23.45	0	10,939	0.00%
2019/11/22	2	23.30	3	23.30	23.45	-1	11,323	-0.01%
2019/11/21	1	23.30	0.5	23.40	23.40	0.5	11,514	0.00%
2019/11/20	0.1	23.50	0	0.00	23.50	0.1	11,524	0.00%
2019/11/19	2	23.30	0	0.00	23.50	2	11,642	0.02%
2019/11/18	2	23.38	0	0.00	23.45	2	11,723	0.02%
2019/11/15	9	23.32	3	23.35	23.20	6	11,831	0.05%
2019/11/14	2	23.23	0	0.00	23.20	2	11,932	0.02%
2019/11/13	1	23.40	0.3	23.40	23.35	0.7	12,086	0.01%
2019/11/11	0	0.00	18	23.77	23.80	-18	12,181	-0.15%
2019/11/08	0	0.00	18.1	23.79	23.80	-18.1	12,219	-0.15%
2019/11/07	0	0.00	7	23.73	23.75	-7	12,289	-0.06%
2019/11/06	17	23.63	0	0.00	23.65	17	12,316	0.14%
2019/11/05	8	23.65	32	23.70	23.80	-24	12,484	-0.19%
2019/11/04	2.3	23.50	2	23.55	23.60	0.3	12,458	0.00%
2019/11/01	1	23.40	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%
2019/10/30	0	0.00	94	23.50	23.50	-94	12,806	-0.73%
2019/10/29	4	23.33	21	23.40	23.40	-17	12,823	-0.13%
2019/10/28	8	23.34	2	23.43	23.35	6	12,809	0.05%
2019/10/25	4	23.30	4	23.33	23.45	0	12,833	0.00%
2019/10/24	3	23.38	22	23.46	23.50	-19	12,894	-0.15%
2019/10/23	1	23.20	0	0.00	23.40	1	13,192	0.01%
2019/10/22	0	0.00	6	23.38	23.40	-6	13,318	-0.05%
2019/10/21	2	23.23	0	0.00	23.30	2	13,338	0.01%
2019/10/18	2	23.23	1	23.30	23.25	1	13,356	0.01%
2019/10/17	5	23.19	1	23.25	23.25	4	13,417	0.03%
2019/10/16	5.1	23.11	0	0.00	23.20	5.1	13,284	0.04%
2019/10/15	2	23.05	2	23.10	23.20	0	13,239	0.00%
2019/10/14	5	23.05	4	23.08	23.15	1	13,301	0.01%
2019/10/09	6	22.95	0	0.00	22.90	6	13,266	0.05%
2019/10/08	4	23.05	9.3	23.07	23.05	-5.3	13,235	-0.04%
2019/10/07	8	22.90	4.3	22.90	22.95	3.7	13,179	0.03%
2019/10/04	11	22.85	0	0.00	22.85	11	13,171	0.08%
2019/10/03	5	22.86	0	0.00	22.85	5	13,123	0.04%
2019/10/02	13	22.97	3	22.97	22.95	10	12,990	0.08%
2019/10/01	6.1	22.99	1	23.00	23.05	5.1	12,942	0.04%
2019/09/27	14.1	23.01	0	23.10	23.00	14.1	12,707	0.11%
2019/09/25	28.4	23.07	0	0.00	23.10	28.4	12,697	0.22%
2019/09/24	6.5	23.13	0	0.00	23.20	6.5	12,609	0.05%
2019/09/23	8	23.18	2	23.23	23.15	6	12,599	0.05%
2019/09/20	13	23.20	2	23.20	23.45	11	12,765	0.09%
2019/09/19	14	23.11	10	23.13	23.20	4	12,561	0.03%
2019/09/18	1.2	23.26	1.5	23.33	23.20	-0.3	12,587	0.00%
2019/09/17	93	23.32	0	0.00	23.20	93	12,564	0.74%
2019/09/16	8	23.50	5	23.60	23.55	3	12,689	0.02%
2019/09/12	9	23.52	0	0.00	23.50	9	12,835	0.07%
2019/09/11	1	23.35	1	23.45	23.50	0	12,980	0.00%
2019/09/10	17	23.21	0.2	23.35	23.35	16.8	12,971	0.13%
2019/09/09	1	23.15	0.2	23.20	23.20	0.8	12,914	0.01%
2019/09/06	12	23.08	0	0.00	23.15	12	12,996	0.09%
2019/09/05	5.2	23.05	1	23.15	23.15	4.2	13,021	0.03%
2019/09/04	3	23.00	0	0.00	23.00	3	12,955	0.02%
2019/09/03	8	23.03	0	0.00	23.00	8	12,843	0.06%
2019/09/02	30	23.12	0	0.00	23.20	30	12,828	0.23%
2019/08/30	0.9	23.20	1.8	23.12	23.15	-0.9	12,884	-0.01%
2019/08/29	6	22.98	0	0.00	22.95	6	12,872	0.05%
2019/08/28	18	22.81	0	0.00	23.10	18	12,854	0.14%
2019/08/27	3	22.88	1	22.90	22.85	2	12,773	0.02%
2019/08/26	6	22.89	0.4	23.10	22.95	5.6	12,402	0.05%
2019/08/23	20	23.03	0	0.00	23.15	20	12,373	0.16%
2019/08/22	1	23.00	0	0.00	23.15	1	12,445	0.01%
2019/08/21	13	23.05	1	23.05	23.05	12	13,992	0.09%
2019/08/20	4	23.05	21	23.05	23.05	-17	13,989	-0.12%
2019/08/19	1.2	23.12	13	23.10	23.05	-11.8	13,908	-0.08%
2019/08/16	2	23.05	11	23.05	23.10	-9	13,853	-0.06%
2019/08/15	7	23.07	15	23.05	23.05	-8	13,779	-0.06%
2019/08/14	2	23.25	0	0.00	23.20	2	13,920	0.01%
2019/08/13	11	23.30	0.1	23.40	23.25	10.9	13,911	0.08%
2019/08/12	7.4	23.39	0.3	23.45	23.30	7	14,019	0.05%
2019/08/08	3	23.37	1	23.40	23.40	2	14,175	0.01%
2019/08/07	13	23.37	0.1	23.50	23.30	12.9	14,400	0.09%
2019/08/06	3	23.37	0	0.00	23.50	3	14,661	0.02%
2019/08/05	12	23.46	0	0.00	23.50	12	14,687	0.08%
2019/08/02	51	23.60	0	0.00	23.65	51	14,594	0.35%
2019/08/01	6	23.86	4	23.90	23.80	2	14,550	0.01%
2019/07/31	6	24.06	0.3	24.05	24.00	5.7	14,448	0.04%
2019/07/30	30	24.10	0	0.00	24.10	30	14,440	0.21%
2019/07/29	2	24.13	2	24.20	24.15	0	14,547	0.00%
2019/07/26	12	24.11	0	0.00	24.20	12	14,535	0.08%
2019/07/25	49	24.18	0	0.00	24.10	49	14,505	0.34%
2019/07/24	6	24.95	48	24.97	25.00	-42	14,326	-0.29%
2019/07/23	21.2	25.00	10	24.95	24.90	11.2	14,132	0.08%
2019/07/22	1	24.90	7	25.00	24.90	-6	14,026	-0.04%
2019/07/19	2	24.95	10	24.85	24.90	-8	13,965	-0.06%
2019/07/17	20	24.75	4.2	24.75	24.85	15.8	13,857	0.11%
2019/07/15	31	24.74	0	0.00	24.70	31	13,655	0.23%
2019/07/12	1	24.65	3	24.83	24.80	-2	13,652	-0.01%
2019/07/09	1	24.70	0	0.00	24.65	1	13,778	0.01%
2019/07/08	20.5	24.65	0	0.00	24.80	20.5	13,757	0.15%
2019/07/05	20	24.65	0	0.00	24.70	20	13,767	0.15%
2019/07/04	1	24.60	7	24.64	24.65	-6	13,901	-0.04%
2019/07/03	2	24.70	5	24.70	24.70	-3	13,966	-0.02%
2019/07/02	2	24.73	0	0.00	24.60	2	13,975	0.01%
2019/06/26	1.2	24.88	1	24.95	24.90	0.2	13,918	0.00%
2019/06/25	0	0.00	1	24.95	25.00	-1	13,937	-0.01%
2019/06/24	0	0.00	80	24.95	25.00	-80	13,859	-0.58%
2019/06/21	0	0.00	2.1	24.83	25.00	-2.1	13,775	-0.01%
2019/06/20	1	24.70	1	24.95	24.80	0	13,502	0.00%
2019/06/19	0	0.00	53.9	24.84	24.95	-53.9	13,299	-0.41%
2019/06/17	0	0.00	40	24.50	24.55	-40	12,981	-0.31%
2019/06/12	0	0.00	6	24.47	24.55	-6	12,971	-0.05%
2019/06/11	0	0.00	5	24.35	24.40	-5	13,005	-0.04%
2019/06/10	0	0.00	7	24.44	24.50	-7	13,039	-0.05%
2019/06/06	1	24.20	1	24.15	24.35	0	13,073	0.00%
2019/06/05	0	24.25	1	24.30	24.20	-1	13,065	-0.01%
2019/06/04	1	24.05	0	0.00	24.20	1	13,046	0.01%
2019/06/03	1	24.10	3	24.10	24.15	-2	13,164	-0.02%
2019/05/30	5	24.14	0	0.00	24.10	5	13,450	0.04%
2019/05/29	5.5	24.19	0	0.00	24.10	5.5	13,529	0.04%
2019/05/27	0	0.00	2	24.20	24.30	-2	12,083	-0.02%
2019/05/24	1	24.45	0	0.00	24.40	1	12,096	0.01%
2019/05/23	1	24.35	0	0.00	24.45	1	12,125	0.01%
2019/05/22	1	24.25	3	24.45	24.45	-2	12,132	-0.02%
2019/05/21	5	24.45	1	24.65	24.65	4	12,129	0.03%
2019/05/20	1	24.10	0	0.00	24.20	1	11,940	0.01%
2019/05/17	43	24.10	0	0.00	24.00	43	11,873	0.36%
2019/05/16	6.1	24.05	0	0.00	24.00	6.1	11,768	0.05%
2019/05/15	10	24.05	0	0.00	24.00	10	11,656	0.09%
2019/05/14	12	24.18	0	0.00	24.10	12	11,518	0.10%
2019/05/13	4	24.53	0	0.00	24.45	4	11,229	0.04%
2019/05/10	10	24.61	0	0.00	24.55	10	11,347	0.09%
2019/05/09	1	24.80	0	0.00	24.70	1	11,508	0.01%
2019/05/08	1	24.90	14	25.00	25.05	-13	11,412	-0.11%
2019/05/07	0	0.00	11	25.10	25.10	-11	11,414	-0.10%
2019/05/06	8	24.89	1	24.90	25.00	7	11,607	0.06%
2019/05/03	4	25.03	10	25.00	25.10	-6	11,565	-0.05%
2019/05/02	3	24.95	0	0.00	24.90	3	11,588	0.03%
2019/04/30	1	24.90	0	0.00	24.95	1	11,626	0.01%
2019/04/29	1	25.05	0	0.00	25.10	1	11,591	0.01%
2019/04/25	0.2	25.00	18.1	25.00	25.00	-17.9	11,761	-0.15%
2019/04/24	1	25.10	0	0.00	25.10	1	11,798	0.01%
2019/04/23	0	0.00	3	25.05	25.15	-3	12,062	-0.02%
2019/04/22	5	25.05	0	0.00	25.10	5	12,158	0.04%
2019/04/19	0	0.00	4	25.18	25.20	-4	12,358	-0.03%
2019/04/18	13	25.05	0	0.00	25.10	13	12,581	0.10%
2019/04/17	0	0.00	2	25.20	25.25	-2	12,962	-0.02%
2019/04/16	0	0.00	2	25.20	25.20	-2	13,024	-0.02%
2019/04/15	2	25.15	0	0.00	25.05	2	13,145	0.02%
2019/04/12	1	25.05	0	0.00	25.20	1	13,221	0.01%
2019/04/11	3	25.05	0	0.00	25.05	3	13,233	0.02%
2019/04/09	3	25.03	2	25.15	25.10	1	13,266	0.01%
2019/04/08	11	25.05	6	25.01	25.10	5	13,319	0.04%
2019/04/03	0.1	25.00	2	25.00	25.00	-1.9	13,244	-0.01%
2019/04/02	21.1	24.90	1	25.00	24.90	20.1	13,375	0.15%
2019/04/01	5	25.05	0	0.00	25.00	5	13,234	0.04%
2019/03/29	0	0.00	7.6	25.16	25.30	-7.6	13,053	-0.06%
2019/03/28	0	0.00	2	24.95	25.00	-2	13,059	-0.02%
2019/03/27	1	25.05	0	0.00	25.05	1	13,055	0.01%
2019/03/26	0	0.00	7	25.00	25.00	-7	13,204	-0.05%
2019/03/25	2	24.88	0	0.00	24.85	2	13,264	0.02%
2019/03/22	3	25.00	22	25.03	25.00	-19	13,279	-0.14%
2019/03/20	1	25.00	3	24.98	25.05	-2	13,529	-0.01%
2019/03/19	0	0.00	6	24.95	24.85	-6	13,675	-0.04%
2019/03/18	41	24.90	10	24.97	25.05	31	13,701	0.23%
2019/03/15	25	24.90	0	0.00	25.05	25	13,706	0.18%
2019/03/14	22	24.80	0	0.00	24.75	22	13,559	0.16%
2019/03/13	6	24.83	0	0.00	25.00	6	13,605	0.04%
2019/03/12	0	0.00	3	25.02	25.10	-3	13,619	-0.02%
2019/03/11	3	24.72	1	24.80	24.70	2	13,845	0.01%
2019/03/08	13	24.80	0	0.00	24.75	13	13,833	0.09%
2019/03/07	10	24.85	5.1	24.90	24.95	4.9	14,144	0.03%
2019/03/06	1	25.15	5	25.10	25.15	-4	14,054	-0.03%
2019/03/05	3	25.25	0	0.00	25.40	3	14,086	0.02%
2019/03/04	1.1	25.25	0	0.00	25.35	1.1	14,212	0.01%
2019/02/27	0	0.00	12	25.45	25.50	-12	14,199	-0.08%
2019/02/26	0	0.00	1	25.40	25.50	-1	14,093	-0.01%
2019/02/25	0	0.00	4	25.30	25.30	-4	13,895	-0.03%
2019/02/22	0.1	25.15	0	0.00	25.25	0.1	13,888	0.00%
2019/02/21	0	0.00	1	25.25	25.25	-1	13,834	-0.01%
2019/02/20	0	0.00	2	25.20	25.20	-2	13,861	-0.01%
2019/02/19	1	25.05	6	25.03	25.00	-5	13,870	-0.04%
2019/02/18	3	25.30	0	0.00	25.15	3	13,953	0.02%
2019/02/15	0	0.00	12	25.23	25.20	-12	14,131	-0.08%
2019/02/14	1	25.25	1	25.40	25.20	0	14,201	0.00%
2019/02/13	2	25.40	4	25.46	25.50	-2	14,135	-0.01%
2019/02/12	0	0.00	4	25.43	25.45	-4	14,021	-0.03%
2019/02/11	13	25.43	4	25.43	25.25	9	13,978	0.06%
2019/01/30	0	0.00	9	25.44	25.45	-9	13,914	-0.06%
2019/01/28	2	25.28	1	25.30	25.35	1	13,811	0.01%
2019/01/25	0.1	25.20	22.7	25.33	25.35	-22.6	13,917	-0.16%
2019/01/23	0	0.00	1	25.05	25.05	-1	13,915	-0.01%
2019/01/21	0	0.00	12	25.03	25.05	-12	14,024	-0.09%
2019/01/18	0	0.00	13	25.00	25.00	-13	14,007	-0.09%
2019/01/15	0	0.00	3	24.95	25.00	-3	14,467	-0.02%
2019/01/14	0	0.00	60	24.89	24.90	-60	14,258	-0.42%
2019/01/11	0	0.00	60	24.95	24.90	-60	14,314	-0.42%
2019/01/10	2	24.78	40	24.85	24.90	-38	14,253	-0.27%
2019/01/09	0	0.00	9	24.88	24.95	-9	14,168	-0.06%
2019/01/07	0	0.00	8	24.42	24.45	-8	14,206	-0.06%
2019/01/04	0	0.00	0.5	24.15	24.20	-0.5	14,380	0.00%
2019/01/03	0	0.00	1	24.10	24.15	-1	15,220	-0.01%
2019/01/02	0	0.00	1	23.95	24.00	-1	15,526	-0.01%
2018/12/28	0	0.00	2	23.90	24.25	-2	15,614	-0.01%
2018/12/26	1	23.80	0	0.00	23.80	1	15,745	0.01%
2018/12/25	2	23.75	1	23.75	23.80	1	15,970	0.01%
2018/12/20	0	0.00	3	24.30	24.30	-3	16,677	-0.02%
2018/12/19	1	24.20	7	24.10	24.30	-6	16,861	-0.04%
2018/12/18	7	24.05	0	0.00	24.05	7	16,938	0.04%
2018/12/13	0	0.00	2	24.35	24.30	-2	17,334	-0.01%
2018/12/12	2	23.93	10	24.11	24.35	-8	17,364	-0.05%
2018/12/10	1	23.85	1	23.80	23.80	0	17,241	0.00%
2018/12/07	0	0.00	7.1	24.01	23.90	-7.1	17,418	-0.04%
2018/12/06	2	24.10	2	24.00	23.95	0	17,525	0.00%
2018/12/05	1	24.15	0	0.00	24.25	1	17,589	0.01%
2018/12/04	2	24.13	0.3	24.35	24.45	1.7	17,615	0.01%
2018/12/03	1	24.20	0	0.00	24.25	1	17,446	0.01%
2018/11/30	2	23.98	2	24.10	24.00	0	17,538	0.00%
2018/11/29	0	23.95	0	0.00	23.85	0	17,283	0.00%
2018/11/28	9	23.69	0	0.00	23.85	9	17,175	0.05%
2018/11/27	7	23.70	0	0.00	23.65	7	17,067	0.04%
2018/11/26	6	24.29	0	0.00	23.95	6	16,983	0.04%
2018/11/22	0	0.00	4	24.05	24.05	-4	16,945	-0.02%
2018/11/21	5	24.05	0	0.00	24.05	5	17,109	0.03%
2018/11/20	0	0.00	1.1	24.48	24.25	-1.1	17,085	-0.01%
2018/11/19	0	0.00	10	24.50	24.50	-10	17,164	-0.06%
2018/11/16	0	0.00	7	24.34	24.45	-7	17,297	-0.04%
2018/11/14	8	24.04	1	24.00	24.10	7	17,803	0.04%
2018/11/13	1	24.05	0	0.00	24.25	1	17,761	0.01%
2018/11/12	0	0.00	8.1	24.24	24.25	-8.1	17,710	-0.05%
2018/11/09	0	0.00	2	24.23	24.25	-2	17,871	-0.01%
2018/11/08	0	0.00	11	24.63	24.70	-11	18,425	-0.06%
2018/11/07	0	0.00	1	24.45	24.50	-1	18,640	-0.01%
2018/11/06	0	0.00	1	24.30	24.35	-1	18,561	-0.01%
2018/11/02	5	23.98	1	24.25	24.15	4	18,420	0.02%
2018/10/30	0	0.00	1	23.90	24.15	-1	18,183	-0.01%
2018/10/29	2	23.75	1.4	23.64	23.75	0.6	18,013	0.00%
2018/10/26	2	23.50	3	23.67	23.65	-1	18,157	-0.01%
2018/10/25	10	23.65	15	23.83	23.75	-5	18,193	-0.03%
2018/10/24	13	23.67	2	23.70	23.70	11	18,250	0.06%
2018/10/23	10	24.05	0	0.00	24.15	10	18,150	0.06%
2018/10/22	0	0.00	18	24.20	24.15	-18	18,345	-0.10%
2018/10/17	11	24.29	0	0.00	24.15	11	20,042	0.05%
2018/10/16	20	24.23	8	24.30	24.45	12	20,047	0.06%
2018/10/15	29	24.08	1	24.20	24.05	28	19,874	0.14%
2018/10/12	82	24.15	2.1	24.21	24.50	79.9	19,699	0.41%
2018/10/11	32	24.14	13	24.80	24.20	19	19,466	0.10%
2018/10/09	0	0.00	16	25.45	25.35	-16	18,594	-0.09%
2018/10/08	0.1	25.10	0	0.00	25.25	0.1	18,261	0.00%
2018/10/05	0.1	25.10	0	0.00	25.10	0.1	18,143	0.00%
2018/10/04	0	0.00	20	25.20	25.40	-20	17,992	-0.11%
2018/10/03	0	0.00	3	25.43	25.45	-3	17,849	-0.02%
2018/10/02	0	0.00	2	25.20	25.20	-2	17,636	-0.01%
2018/10/01	2	25.50	0	0.00	25.50	2	17,469	0.01%
2018/09/28	0	0.00	4	25.50	25.50	-4	17,346	-0.02%
2018/09/26	0	0.00	1	25.45	25.45	-1	16,810	-0.01%
2018/09/25	0.9	25.25	1	25.40	25.35	-0.1	16,673	0.00%
2018/09/21	0	0.00	2	25.10	25.25	-2	16,545	-0.01%
2018/09/19	1	24.80	1	25.10	25.10	0	16,357	0.00%
2018/09/18	3.2	24.88	10	24.96	25.00	-6.8	16,396	-0.04%
2018/09/14	2	24.55	2	24.55	24.45	0	16,245	0.00%
2018/09/12	1	24.30	6	24.34	24.30	-5	16,122	-0.03%
2018/09/11	0	0.00	5	24.49	24.55	-5	16,089	-0.03%
2018/09/10	18	24.53	6	24.67	24.60	12	16,129	0.07%
2018/09/07	0	0.00	21	24.70	24.70	-21	16,402	-0.13%
2018/09/06	0.2	24.80	2	24.90	24.80	-1.8	16,464	-0.01%
2018/09/05	0.1	24.70	0	0.00	24.65	0.1	16,381	0.00%
2018/09/04	5	24.90	1	24.90	24.95	4	16,351	0.02%
2018/09/03	3	24.92	12	24.77	24.85	-9	16,381	-0.05%
2018/08/31	14	25.02	6.1	25.03	25.15	7.9	16,311	0.05%
2018/08/30	2	25.30	10	25.25	25.25	-8	16,306	-0.05%
2018/08/28	0	0.00	9	25.41	25.50	-9	16,458	-0.05%
2018/08/24	1	25.35	4	25.38	25.25	-3	17,001	-0.02%
2018/08/23	1	25.45	15.6	25.49	25.50	-14.6	17,559	-0.08%
2018/08/22	2	25.25	86	25.34	25.30	-84	17,578	-0.48%
2018/08/21	0	0.00	3	25.00	25.00	-3	17,100	-0.02%
2018/08/20	0	0.00	4	24.81	24.95	-4	16,914	-0.02%
2018/08/17	11	24.74	1	24.95	24.65	10	16,776	0.06%
2018/08/16	0	0.00	1	24.70	24.90	-1	16,711	-0.01%
2018/08/15	1	24.85	2	25.00	24.75	-1	16,584	-0.01%
2018/08/14	1	24.90	1	24.95	24.95	0	16,044	0.00%
2018/08/13	0	0.00	2	24.40	24.35	-2	15,698	-0.01%
2018/08/10	0.1	24.50	7.2	24.55	24.55	-7.1	15,559	-0.05%
2018/08/08	0.5	24.80	2	24.93	24.95	-1.5	15,462	-0.01%
2018/08/07	5	24.80	4	24.86	24.90	1	15,356	0.01%
2018/08/03	0	0.00	3	24.75	24.75	-3	15,211	-0.02%
2018/08/02	0	0.00	3	24.87	24.65	-3	15,227	-0.02%
2018/08/01	4	24.90	1.1	24.85	24.95	2.9	15,059	0.02%
2018/07/31	0	0.00	14	24.90	25.00	-14	14,917	-0.09%
2018/07/30	0	0.00	10	24.78	24.80	-10	14,675	-0.07%
2018/07/27	5	24.60	104	24.75	24.65	-99	14,454	-0.68%	大賣/
2018/07/26	102	24.20	10	24.58	24.65	92	14,269	0.64%	大買/
2018/07/25	2	24.80	22	24.87	24.80	-20	13,646	-0.15%
2018/07/24	4	24.78	19.2	24.74	24.75	-15.2	13,215	-0.11%
2018/07/23	1	24.20	121.5	24.25	24.25	-120.5	12,709	-0.95%	大賣/鉅額交易
2018/07/20	11	24.20	106	24.25	24.25	-95	12,691	-0.75%	大賣/
2018/07/19	0	0.00	46	24.19	24.20	-46	12,702	-0.36%
2018/07/18	0	0.00	11	24.01	24.10	-11	12,705	-0.09%
2018/07/16	14.1	23.94	1	23.90	23.90	13.1	12,680	0.10%
2018/07/13	0	23.85	0	0.00	23.90	0	12,783	0.00%
2018/07/12	1	23.80	0	0.00	23.80	1	12,811	0.01%
2018/07/09	0	0.00	6.8	23.51	23.60	-6.8	12,876	-0.05%
2018/07/05	0	0.00	1	23.40	23.45	-1	13,002	-0.01%
2018/07/04	0	0.00	3	23.43	23.50	-3	13,204	-0.02%
2018/07/03	2	23.25	1	23.25	23.25	1	13,391	0.01%
2018/06/28	4	23.25	0	0.00	23.25	4	13,245	0.03%
2018/06/27	5	23.28	0	0.00	23.25	5	13,223	0.04%
2018/06/26	2	23.40	6.8	23.40	23.40	-4.8	13,269	-0.04%
2018/06/25	1	23.50	0	0.00	23.40	1	13,264	0.01%
2018/06/22	4	23.60	3	23.63	23.70	1	13,210	0.01%
2018/06/21	23	23.61	1	23.65	23.65	22	13,257	0.17%
2018/06/20	2.8	23.76	1	23.65	23.80	1.8	13,457	0.01%
2018/06/19	2	23.40	6	23.45	23.40	-4	13,396	-0.03%
2018/06/15	0.2	23.65	5.1	23.71	23.65	-4.9	13,211	-0.04%
2018/06/14	6	23.82	190	23.85	23.70	-184	12,912	-1.42%	大賣/鉅額交易
2018/06/13	0	0.00	14	24.05	24.05	-14	12,729	-0.11%
2018/06/12	11.2	24.06	3	24.20	24.15	8.2	13,129	0.06%
2018/06/11	3	24.25	0	0.00	24.10	3	13,066	0.02%
2018/06/08	0	0.00	4	24.35	24.40	-4	13,066	-0.03%
2018/06/07	0.1	24.30	20	24.37	24.40	-19.9	13,272	-0.15%
2018/06/06	6	24.18	0	0.00	24.25	6	13,178	0.05%
2018/06/05	7.8	24.20	11	24.23	24.30	-3.2	13,165	-0.02%
2018/06/04	0	0.00	36	23.89	24.20	-36	13,052	-0.28%
2018/06/01	101.2	23.70	2	23.68	23.75	99.2	12,778	0.78%	大買/
2018/05/31	6	23.35	0	0.00	23.60	6	12,562	0.05%
2018/05/30	94	23.34	0	0.00	23.20	94	12,337	0.76%
2018/05/28	14	23.41	10	23.41	23.40	4	12,633	0.03%
2018/05/25	0	23.35	0	0.00	23.35	0	12,812	0.00%
2018/05/24	0	0.00	4	23.25	23.25	-4	12,910	-0.03%
2018/05/23	9	23.33	0	0.00	23.20	9	13,186	0.07%
2018/05/22	2	23.30	1	23.35	23.30	1	13,363	0.01%
2018/05/21	4	23.46	1	23.40	23.40	3	13,704	0.02%
2018/05/18	1	23.35	0	0.00	23.40	1	13,892	0.01%
2018/05/17	0	0.00	5	23.40	23.35	-5	14,238	-0.04%
2018/05/16	2	23.40	1	23.40	23.50	1	14,391	0.01%
2018/05/15	0	0.00	11.1	23.42	23.35	-11.1	14,759	-0.08%
2018/05/14	0	0.00	3	23.57	23.50	-3	15,330	-0.02%
2018/05/11	1.2	23.42	5	23.50	23.55	-3.9	15,526	-0.02%
2018/05/09	1	23.40	0	0.00	23.45	1	15,548	0.01%
2018/05/08	0	0.00	9	23.40	23.40	-9	15,676	-0.06%
2018/05/07	10	23.20	2	23.30	23.25	8	15,800	0.05%
2018/05/04	0	0.00	14	23.26	23.25	-14	15,907	-0.09%
2018/05/03	6	23.30	0	0.00	23.25	6	15,970	0.04%
2018/05/02	1	23.75	2	24.00	23.65	-1	16,037	-0.01%
2018/04/30	2	23.38	2	23.45	23.50	0	15,952	0.00%
2018/04/27	1	23.35	0	0.00	23.40	1	15,873	0.01%
2018/04/26	42	23.30	0	0.00	23.35	42	15,951	0.26%
2018/04/24	4.1	23.45	0.5	23.45	23.30	3.6	16,006	0.02%
2018/04/23	0	0.00	5	23.60	23.60	-5	16,067	-0.03%
2018/04/20	9	23.64	1	23.60	23.65	8	16,060	0.05%
2018/04/19	12	23.61	6.8	23.63	23.70	5.2	16,118	0.03%
2018/04/18	3	23.35	0	0.00	23.40	3	16,275	0.02%
2018/04/17	7	23.34	0	0.00	23.30	7	16,402	0.04%
2018/04/13	2	23.50	0	0.00	23.45	2	16,896	0.01%
2018/04/12	3	23.45	0	0.00	23.60	3	17,352	0.02%
2018/04/11	11	23.60	1	23.65	23.60	10	17,553	0.06%
2018/04/10	20.3	23.60	0	0.00	23.75	20.3	17,768	0.11%
2018/04/09	3	23.53	12	23.56	23.80	-9	17,899	-0.05%
2018/04/03	5	23.39	2.1	23.40	23.35	2.9	17,720	0.02%
2018/04/02	2	23.48	2	23.53	23.50	0	17,670	0.00%
2018/03/31	1	23.50	0	0.00	23.45	1	17,721	0.01%
2018/03/30	5	23.41	11	23.44	23.50	-6	17,898	-0.03%
2018/03/29	8	23.25	2	23.45	23.20	6	17,851	0.03%
2018/03/28	12	23.44	0	0.00	23.40	12	17,584	0.07%
2018/03/27	0	0.00	5.3	23.60	23.55	-5.3	17,637	-0.03%
2018/03/26	26	23.35	0	0.00	23.45	26	17,596	0.15%
2018/03/23	14	23.50	0.7	23.65	23.50	13.4	17,539	0.08%
2018/03/22	0.1	23.85	5.5	23.85	23.85	-5.4	17,424	-0.03%
2018/03/21	4	23.78	2	23.85	23.75	2	17,370	0.01%
2018/03/20	3	23.80	3	23.70	23.75	0	17,601	0.00%
2018/03/19	2	23.75	2	23.83	23.90	0	17,683	0.00%
2018/03/16	9	23.70	4	23.70	23.70	5	17,796	0.03%
2018/03/15	2	23.83	3	23.78	23.75	-1	17,447	-0.01%
2018/03/14	27	23.80	1	23.85	23.85	26	17,442	0.15%
2018/03/13	4	23.70	1	23.85	23.85	3	17,434	0.02%
2018/03/12	20.6	23.70	3	23.75	23.70	17.6	17,215	0.10%
2018/03/09	3	23.53	3	23.50	23.60	0	17,252	0.00%
2018/03/08	25	23.49	2	23.55	23.50	23	17,209	0.13%
2018/03/07	38	23.56	0.6	23.70	23.50	37.4	17,120	0.22%
2018/03/06	2	23.75	2.2	23.66	23.70	-0.2	16,947	0.00%
2018/03/05	38	23.54	0	0.00	23.60	38	17,210	0.22%
2018/03/02	8	23.97	0	0.00	23.95	8	16,891	0.05%
2018/03/01	0.1	24.40	4	24.30	24.40	-3.9	16,605	-0.02%
2018/02/27	1	24.10	2	24.43	24.10	-1	16,290	-0.01%
2018/02/26	5	24.38	0	0.00	24.20	5	16,060	0.03%
2018/02/23	5.2	24.28	2	24.50	24.50	3.2	15,938	0.02%
2018/02/22	4	24.21	0	0.00	24.30	4	15,768	0.03%
2018/02/21	3	24.03	2	24.40	24.50	1	15,556	0.01%
2018/02/12	25	23.71	0	0.00	23.65	25	15,225	0.16%
2018/02/09	8	23.53	1	23.50	23.75	7	15,056	0.05%
2018/02/08	53	23.72	0	0.00	23.75	53	14,842	0.36%
2018/02/07	19	23.79	2.2	23.77	23.60	16.8	14,770	0.11%
2018/02/06	58	23.85	8	23.57	23.60	50	14,412	0.35%
2018/02/05	43.2	24.62	0	24.60	24.50	43.2	13,818	0.31%
2018/02/02	43	24.80	0	0.00	24.80	43	13,589	0.32%
2018/02/01	22.1	24.85	0	24.85	24.85	22.1	13,554	0.16%
2018/01/31	0.7	24.90	0	0.00	24.90	0.7	13,507	0.01%
2018/01/30	1	24.90	23.1	25.21	24.90	-22.1	13,336	-0.17%
2018/01/29	0	0.00	1	25.10	25.15	-1	13,171	-0.01%
2018/01/26	3.4	24.91	1	24.95	25.10	2.4	13,022	0.02%
2018/01/25	4	24.95	7.2	25.01	25.10	-3.2	12,946	-0.02%
2018/01/24	6	24.82	0	0.00	25.00	6	12,803	0.05%
2018/01/23	1	24.95	3	24.90	25.00	-2	12,763	-0.02%
2018/01/19	0	0.00	2	25.10	25.10	-2	12,628	-0.02%
2018/01/18	3	25.13	0	0.00	25.15	3	12,544	0.02%
2018/01/17	1	25.25	0	0.00	25.15	1	12,405	0.01%
2018/01/12	1	25.35	0	0.00	25.35	1	12,011	0.01%
2018/01/11	0.4	25.15	8	25.33	25.30	-7.7	11,740	-0.07%
2018/01/10	0	0.00	181.1	25.32	25.30	-181.1	11,594	-1.56%	大賣/鉅額交易
2018/01/09	2	25.10	10	25.20	25.25	-8	11,310	-0.07%
2018/01/08	0	0.00	10	25.20	25.25	-10	11,124	-0.09%
2018/01/05	0	0.00	6	24.93	24.95	-6	10,659	-0.06%
2018/01/04	0	0.00	152	24.95	24.80	-152	10,430	-1.46%	大賣/鉅額交易
2018/01/03	2	24.70	25	24.74	24.90	-23	10,285	-0.22%
2018/01/02	0.1	24.65	8.2	24.70	24.70	-8.1	9,954	-0.08%