中鋼 (2002)-富邦-宜蘭券商分點個股進出

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
24.60
漲跌
▼0.30
漲幅
-1.20%
成交量
45,271張
產業
上市鋼鐵類股
3556人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

中鋼 (2002)籌碼相關－富邦-宜蘭券商分點個股進出

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

富邦-宜蘭券商分點個股進出
富邦-宜蘭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
2024/05/22	25	24.74	28	24.71	24.60	-3	24,097	-0.01%
2024/05/21	14.1	25.14	1	25.05	24.90	13.1	23,503	0.06%
2024/05/20	18.2	25.25	3.2	25.23	25.25	15	23,399	0.06%
2024/05/17	14	25.05	10	25.05	25.05	4	23,172	0.02%
2024/05/16	10	25.05	3.2	25.12	25.15	6.9	23,279	0.03%
2024/05/15	5.4	24.92	3	24.90	24.75	2.3	22,889	0.01%
2024/05/14	43	25.04	31.1	25.04	25.00	11.9	22,969	0.05%
2024/05/13	13	24.92	30.2	24.83	24.85	-17.2	22,959	-0.08%
2024/05/10	2	24.65	1	24.55	24.80	1	22,880	0.00%
2024/05/09	0.1	24.60	21	24.80	24.60	-20.9	22,874	-0.09%
2024/05/08	38	24.66	8	24.70	24.75	30	22,990	0.13%
2024/05/07	7.3	25.06	12	24.99	24.90	-4.7	22,825	-0.02%
2024/05/06	5	25.00	1.2	25.05	25.10	3.9	22,774	0.02%
2024/05/03	25	25.03	28.5	25.16	24.95	-3.5	22,734	-0.02%
2024/05/02	4	24.89	52.4	24.90	24.95	-48.4	22,550	-0.21%
2024/04/30	12	25.03	2	24.97	24.85	10	22,573	0.04%
2024/04/29	2.1	24.95	10.1	24.95	25.00	-8	22,531	-0.04%
2024/04/26	5	24.61	1	24.60	24.55	4	22,361	0.02%
2024/04/25	3.4	24.54	10	24.57	24.55	-6.7	22,522	-0.03%
2024/04/24	6.1	24.79	5	24.80	24.75	1.1	22,584	0.00%
2024/04/23	2.2	24.95	1	24.85	24.85	1.2	22,958	0.01%
2024/04/22	7	24.68	10.1	24.71	24.70	-3.1	23,079	-0.01%
2024/04/19	17.1	24.53	7	24.50	24.45	10.1	22,843	0.04%
2024/04/18	4	24.75	18.1	24.67	24.80	-14.1	22,443	-0.06%
2024/04/17	28	24.44	5	24.48	24.45	23	22,124	0.10%
2024/04/16	17.1	24.26	0	0.00	24.25	17.1	21,924	0.08%
2024/04/15	6	24.63	1	24.55	24.55	5	21,955	0.02%
2024/04/12	22.2	24.91	9	24.86	24.85	13.2	21,603	0.06%
2024/04/11	9.3	25.32	14	25.36	25.30	-4.7	21,411	-0.02%
2024/04/10	25.1	25.78	10.6	25.70	25.60	14.5	21,174	0.07%
2024/04/09	21.1	25.89	78	25.83	26.05	-56.9	20,756	-0.27%
2024/04/08	11.3	24.75	33.4	24.85	25.00	-22	19,149	-0.12%
2024/04/03	28.2	24.59	7.6	24.47	24.65	20.6	18,646	0.11%
2024/04/02	13	24.18	13.3	24.21	24.30	-0.3	18,076	0.00%
2024/04/01	1.2	23.92	34.2	23.97	24.00	-33	18,022	-0.18%
2024/03/29	12.3	23.91	4.2	23.91	23.90	8.1	18,075	0.04%
2024/03/28	3.7	23.86	5.2	23.86	23.80	-1.5	18,183	-0.01%
2024/03/27	0.1	24.00	1	23.90	23.90	-1	18,448	-0.01%
2024/03/26	7.1	23.90	11	23.86	24.00	-4	18,659	-0.02%
2024/03/25	1.3	23.82	14.2	23.80	23.85	-13	19,003	-0.07%
2024/03/22	16.7	23.91	48.3	23.87	23.95	-31.6	19,488	-0.16%
2024/03/21	14	23.76	1.2	23.67	23.85	12.8	20,422	0.06%
2024/03/20	28.2	23.60	20	23.61	23.50	8.2	21,978	0.04%
2024/03/19	31	23.65	6.2	23.62	23.65	24.8	22,295	0.11%
2024/03/18	33.2	23.66	41.2	23.65	23.70	-8.1	22,698	-0.04%
2024/03/15	19	23.91	0	24.03	23.85	19	22,887	0.08%
2024/03/14	24.3	23.99	4	24.05	24.05	20.3	23,135	0.09%
2024/03/13	12	23.88	0.3	23.97	23.95	11.7	23,130	0.05%
2024/03/12	37.1	24.12	11.9	24.12	24.15	25.1	22,921	0.11%
2024/03/11	29.9	24.00	3.2	24.05	24.05	26.7	23,083	0.12%
2024/03/08	4	23.86	11	24.00	24.10	-7	23,355	-0.03%
2024/03/07	34.8	23.93	15	23.91	23.95	19.8	23,599	0.08%
2024/03/06	16.1	24.12	16.2	24.07	24.05	-0.1	24,137	0.00%
2024/03/05	22.6	24.10	16	24.08	24.05	6.6	25,743	0.03%
2024/03/04	71.5	24.13	1	24.10	24.20	70.5	26,527	0.27%
2024/03/01	17.3	24.39	6	24.36	24.45	11.3	27,266	0.04%
2024/02/29	26.1	24.59	12	24.58	24.60	14.1	27,983	0.05%
2024/02/27	35.1	24.66	11.2	24.62	24.65	23.9	28,695	0.08%
2024/02/26	3	24.92	1	24.90	24.90	2	29,191	0.01%
2024/02/23	5.1	25.03	1	25.15	25.00	4.1	29,768	0.01%
2024/02/22	5.2	25.17	5	25.22	25.15	0.2	30,494	0.00%
2024/02/21	7	25.26	2	25.20	25.25	5	30,630	0.02%
2024/02/20	3.1	25.28	0	0.00	25.30	3.1	30,797	0.01%
2024/02/19	23.5	25.20	1	25.25	25.40	22.5	31,056	0.07%
2024/02/16	0	0.00	2.6	24.94	24.90	-2.6	31,421	-0.01%
2024/02/15	5.7	24.63	15.3	24.64	24.60	-9.6	31,562	-0.03%
2024/02/05	22.1	24.90	0	0.00	24.85	22.1	31,422	0.07%
2024/02/02	20	25.05	10	25.09	25.15	10	31,452	0.03%
2024/02/01	1.9	25.25	11	25.21	25.25	-9.1	31,600	-0.03%
2024/01/31	54.1	24.90	1	25.00	25.15	53.1	31,838	0.17%
2024/01/30	14.4	25.20	7	25.20	25.05	7.4	31,894	0.02%
2024/01/29	87.1	25.51	112.1	25.50	25.45	-25	32,286	-0.08%	大賣/
2024/01/26	5	25.12	4.1	25.18	25.25	0.9	32,375	0.00%
2024/01/25	8	25.06	21	25.05	25.10	-13	32,373	-0.04%
2024/01/24	22	25.10	0.1	25.11	25.15	21.9	32,398	0.07%
2024/01/23	21.1	24.79	21	24.75	24.80	0.1	32,402	0.00%
2024/01/22	26	24.84	3	24.80	24.75	23	32,302	0.07%
2024/01/19	11	24.66	0.3	24.75	24.65	10.7	32,342	0.03%
2024/01/18	26.6	24.84	1	24.95	24.80	25.6	32,343	0.08%
2024/01/17	18.4	24.93	5.1	24.86	24.80	13.4	32,692	0.04%
2024/01/16	36.3	25.34	5	25.44	25.20	31.3	32,521	0.10%
2024/01/15	6	25.84	0.9	25.97	25.80	5.1	32,397	0.02%
2024/01/12	3.6	25.82	7	25.85	25.80	-3.4	32,977	-0.01%
2024/01/11	5	25.84	0	0.00	25.80	5	33,234	0.02%
2024/01/10	5.1	25.89	4.1	25.86	25.85	1.1	34,221	0.00%
2024/01/09	7.2	26.07	12.1	26.07	26.00	-4.9	34,423	-0.01%
2024/01/08	5	26.56	3	26.75	26.50	2	34,277	0.01%
2024/01/05	8.3	26.70	0	0.00	26.70	8.3	34,359	0.02%
2024/01/04	5	26.63	1	26.65	26.70	4	34,474	0.01%
2024/01/03	1	26.50	3	26.55	26.70	-2	34,778	-0.01%
2024/01/02	0	0.00	49	26.86	27.00	-49	34,674	-0.14%
2023/12/29	3	26.92	26	26.99	27.00	-23	34,911	-0.07%
2023/12/28	2	26.95	32	26.90	27.00	-30	35,276	-0.09%
2023/12/27	15.6	26.90	19.2	26.89	26.90	-3.6	35,434	-0.01%
2023/12/26	0	0.00	7	26.90	26.90	-7	35,611	-0.02%
2023/12/25	12.2	26.75	6	26.83	26.85	6.2	36,045	0.02%
2023/12/22	15	26.66	22	26.57	26.75	-7	36,644	-0.02%
2023/12/21	24.1	26.60	5.3	26.58	26.60	18.8	36,500	0.05%
2023/12/20	5	26.65	11	26.87	26.55	-6	36,266	-0.02%
2023/12/19	14	26.56	3.7	26.31	26.65	10.4	35,930	0.03%
2023/12/18	59	26.72	104	26.66	26.65	-45	35,758	-0.13%	大賣/
2023/12/15	11	26.12	71.3	26.23	26.45	-60.3	34,745	-0.17%
2023/12/14	5.1	25.27	53.2	25.40	25.40	-48.1	33,085	-0.15%
2023/12/13	23.2	25.11	2	25.15	25.15	21.1	32,610	0.06%
2023/12/12	51.3	25.42	28	25.56	25.45	23.3	32,687	0.07%
2023/12/11	38.4	25.63	6	25.63	25.70	32.4	32,312	0.10%
2023/12/08	6	25.95	2	25.95	26.10	4	31,727	0.01%
2023/12/07	3.4	26.12	2	26.15	26.05	1.4	31,646	0.00%
2023/12/06	2.1	26.17	29.3	26.22	26.25	-27.2	31,648	-0.09%
2023/12/05	11.7	26.00	1.1	26.00	26.10	10.6	31,527	0.03%
2023/12/04	15	25.83	11	26.05	26.05	4	31,330	0.01%
2023/12/01	15	25.82	0	0.00	26.00	15	30,872	0.05%
2023/11/30	22.1	25.90	7	26.20	26.20	15	30,075	0.05%
2023/11/29	16.8	25.92	5	26.02	26.20	11.8	28,343	0.04%
2023/11/28	8.2	26.08	5.1	26.13	26.10	3.1	27,448	0.01%
2023/11/27	7.4	25.71	8	26.11	26.15	-0.6	26,911	0.00%
2023/11/24	6.1	25.39	13	25.90	25.90	-6.9	26,050	-0.03%
2023/11/22	14.3	25.34	2.9	25.68	25.80	11.3	24,680	0.05%
2023/11/21	17	25.50	28	25.57	25.70	-11	24,330	-0.05%
2023/11/20	9.5	25.31	7.4	25.27	25.30	2.1	23,784	0.01%
2023/11/17	2.4	25.18	6.8	25.21	25.20	-4.4	23,897	-0.02%
2023/11/16	0	25.15	5.1	25.19	25.20	-5.1	23,902	-0.02%
2023/11/15	3	24.83	11.9	24.77	24.95	-8.9	23,694	-0.04%
2023/11/14	23.3	24.37	1	24.35	24.55	22.3	23,488	0.09%
2023/11/13	7.1	24.54	4	24.66	24.50	3.1	23,736	0.01%
2023/11/10	10	24.55	6	24.63	24.65	4	23,935	0.02%
2023/11/09	1.1	24.37	20	24.35	24.55	-18.9	23,952	-0.08%
2023/11/08	25.4	24.67	10	24.50	24.60	15.4	24,099	0.06%
2023/11/07	19.1	24.55	20	24.65	24.80	-0.9	24,043	0.00%
2023/11/06	26	25.15	4	25.17	25.00	22	24,007	0.09%
2023/11/03	0.1	24.60	10.1	24.58	24.55	-10	23,732	-0.04%
2023/11/02	2	24.35	0	0.00	24.25	2	23,784	0.01%
2023/11/01	17.4	24.20	0	0.00	24.05	17.4	23,862	0.07%
2023/10/31	4.4	24.12	7	24.10	24.15	-2.6	23,946	-0.01%
2023/10/30	1.3	24.11	5.6	24.16	24.10	-4.4	24,425	-0.02%
2023/10/27	5.4	24.04	0	0.00	24.00	5.4	24,546	0.02%
2023/10/26	4	24.13	20	24.10	24.05	-16	24,855	-0.06%
2023/10/25	19	23.95	2.1	24.20	24.40	16.9	24,877	0.07%
2023/10/24	17.2	23.60	0	23.70	23.60	17.2	24,831	0.07%
2023/10/23	15.2	23.81	4	23.80	23.80	11.2	24,893	0.05%
2023/10/20	17.4	23.95	0	0.00	23.90	17.4	24,917	0.07%
2023/10/19	15.1	24.31	0.5	24.60	24.50	14.6	24,651	0.06%
2023/10/18	57.3	24.43	0	0.00	24.85	57.3	24,631	0.23%
2023/10/17	4.1	24.44	0.1	24.75	24.75	4.1	23,878	0.02%
2023/10/16	49	24.59	0.3	24.75	24.75	48.7	23,809	0.20%
2023/10/13	5.2	24.83	7	24.82	24.85	-1.8	23,802	-0.01%
2023/10/12	9.1	24.81	3	24.88	24.85	6.1	23,787	0.03%
2023/10/11	25.7	24.45	2	24.58	24.60	23.7	23,649	0.10%
2023/10/06	12	24.43	15	24.46	24.65	-3	23,291	-0.01%
2023/10/05	58.1	24.57	4.1	24.56	24.55	54	23,213	0.23%
2023/10/04	136.8	24.24	12	24.27	24.25	124.8	22,864	0.55%	大買/鉅額交易
2023/10/03	125	24.90	20	24.90	24.85	105	22,390	0.47%	大買/鉅額交易
2023/10/02	67.6	25.04	3	25.10	25.25	64.6	22,231	0.29%
2023/09/28	118.7	25.09	34	25.17	25.25	84.7	22,362	0.38%	大買/
2023/09/27	83.8	25.43	21.1	25.46	25.45	62.7	21,904	0.29%
2023/09/26	25.8	26.05	2	26.00	26.05	23.8	21,314	0.11%
2023/09/25	3.1	26.20	0	0.00	26.20	3.1	21,227	0.01%
2023/09/22	5	26.18	3	26.20	26.20	2	21,466	0.01%
2023/09/21	27.4	26.13	0	0.00	26.15	27.4	21,461	0.13%
2023/09/20	1.3	26.60	3	26.53	26.50	-1.7	21,129	-0.01%
2023/09/19	2	26.53	0	0.00	26.50	2	21,163	0.01%
2023/09/18	10	26.77	10.1	26.72	26.75	-0.1	21,342	0.00%
2023/09/15	32.2	26.50	67.1	26.56	26.60	-34.9	21,363	-0.16%
2023/09/14	5	26.60	12	26.60	26.60	-7	20,796	-0.03%
2023/09/13	0.1	26.40	1	26.35	26.35	-0.9	20,744	0.00%
2023/09/12	22	26.31	0	0.00	26.30	22	20,930	0.11%
2023/09/11	16.1	26.24	3	26.28	26.25	13.1	20,867	0.06%
2023/09/08	43.4	26.36	0.1	26.55	26.35	43.4	20,807	0.21%
2023/09/07	30.2	26.63	0	0.00	26.50	30.2	20,793	0.15%
2023/09/06	17.1	26.97	0	0.00	26.80	17.1	20,656	0.08%
2023/09/05	26	27.01	23	27.00	27.10	3	20,611	0.01%
2023/09/04	3.1	26.85	7.1	26.92	27.05	-4	20,597	-0.02%
2023/09/01	42.2	26.70	5	26.73	26.70	37.2	20,572	0.18%
2023/08/31	10.2	26.55	2	26.55	26.50	8.2	20,563	0.04%
2023/08/30	0	0.00	1.1	26.55	26.55	-1.1	20,161	-0.01%
2023/08/29	44.3	26.22	1	26.20	26.40	43.3	20,104	0.22%
2023/08/28	24.1	26.45	0	0.00	26.50	24.1	19,863	0.12%
2023/08/25	46.4	26.28	3	26.25	26.30	43.4	20,604	0.21%
2023/08/24	26.1	26.55	0	0.00	26.50	26.1	20,759	0.13%
2023/08/23	17.4	26.63	2	26.58	26.60	15.4	20,872	0.07%
2023/08/22	17.9	26.75	4	26.76	26.70	13.9	20,883	0.07%
2023/08/21	7.2	27.20	1	27.20	27.10	6.2	20,951	0.03%
2023/08/18	0.4	27.21	1	27.20	27.20	-0.6	21,018	0.00%
2023/08/17	85.1	26.60	3	26.53	26.60	82	20,864	0.39%
2023/08/16	14.6	26.89	1	26.80	26.85	13.6	20,669	0.07%
2023/08/15	15.3	27.24	5	27.42	27.10	10.3	20,450	0.05%
2023/08/14	36	27.30	3	27.38	27.20	33	20,375	0.16%
2023/08/11	12.6	27.75	3	27.75	27.65	9.6	20,288	0.05%
2023/08/10	20.2	27.90	2	27.90	27.90	18.2	20,157	0.09%
2023/08/09	30.2	28.01	0	28.15	28.15	30.2	19,964	0.15%
2023/08/08	13.3	28.24	0	0.00	28.25	13.3	19,821	0.07%
2023/08/07	11.1	28.39	12	28.35	28.50	-0.9	19,652	0.00%
2023/08/04	15.8	28.14	0	0.00	28.30	15.8	19,542	0.08%
2023/08/02	16.1	27.97	2	28.08	28.00	14.1	19,568	0.07%
2023/08/01	8.1	28.08	0	0.00	28.15	8.1	19,103	0.04%
2023/07/31	16	28.02	2.1	28.00	27.95	13.9	19,064	0.07%
2023/07/28	21.7	28.23	14.1	28.22	28.20	7.6	18,801	0.04%
2023/07/27	23.2	28.40	4	28.41	28.45	19.2	18,612	0.10%
2023/07/26	6.3	28.50	7	28.37	28.55	-0.7	18,339	0.00%
2023/07/25	15	29.40	0	0.00	29.35	15	18,191	0.08%
2023/07/24	2.1	29.28	1	29.35	29.40	1.1	18,423	0.01%
2023/07/21	2	29.15	0	0.00	29.25	2	18,479	0.01%
2023/07/20	3	29.40	4	29.50	29.45	-1	18,429	-0.01%
2023/07/19	2.1	29.18	0	0.00	29.30	2.1	18,152	0.01%
2023/07/18	0	0.00	22	29.20	29.20	-22	18,075	-0.12%
2023/07/17	2	29.13	3	29.17	29.30	-1	17,943	-0.01%
2023/07/14	4.1	29.14	2	29.15	29.15	2	18,019	0.01%
2023/07/13	2.1	29.10	25	28.98	29.05	-22.9	17,990	-0.13%
2023/07/12	0.1	29.00	80.1	28.80	28.85	-80	18,231	-0.44%
2023/07/11	0	0.00	4	28.85	28.85	-4	18,450	-0.02%
2023/07/10	8.1	28.80	3.1	28.80	28.70	5.1	18,897	0.03%
2023/07/07	22.6	28.66	0	28.90	28.65	22.5	19,088	0.12%
2023/07/06	29.3	29.02	5	28.99	28.95	24.3	19,032	0.13%
2023/07/05	3	29.53	4	29.56	29.50	-1	18,642	-0.01%
2023/07/04	11.2	29.58	1	29.60	29.55	10.2	18,571	0.06%
2023/07/03	1.1	29.80	7	29.66	29.80	-5.9	18,535	-0.03%
2023/06/30	20.1	29.50	0	0.00	29.40	20.1	18,572	0.11%
2023/06/29	2.5	29.65	2	29.65	29.65	0.5	18,275	0.00%
2023/06/28	6	29.67	0	0.00	29.70	6	18,157	0.03%
2023/06/27	0	0.00	3.4	29.78	29.75	-3.4	18,219	-0.02%
2023/06/26	6.1	29.61	2	29.80	29.60	4.1	18,273	0.02%
2023/06/21	0	29.75	0	0.00	29.65	0	18,157	0.00%
2023/06/20	0	29.75	3	29.78	29.75	-3	18,113	-0.02%
2023/06/19	3	29.72	0.1	29.88	29.85	2.9	18,084	0.02%
2023/06/16	1.2	29.78	11	29.75	29.75	-9.8	18,049	-0.05%
2023/06/15	0.2	29.70	9.1	29.72	29.65	-8.9	17,898	-0.05%
2023/06/14	2	29.70	60.6	29.80	29.65	-58.6	18,448	-0.32%
2023/06/13	2.1	29.61	6.1	29.68	29.60	-4	18,504	-0.02%
2023/06/12	20.1	29.73	0	0.00	29.65	20.1	18,590	0.11%
2023/06/09	6	29.85	12	29.80	29.75	-6	18,691	-0.03%
2023/06/08	1	29.80	17	29.77	29.75	-16	18,830	-0.08%
2023/06/07	4.3	29.88	0	29.95	29.90	4.3	18,996	0.02%
2023/06/06	3.1	29.90	11.1	29.85	29.90	-8	19,059	-0.04%
2023/06/05	25.1	29.65	9.2	29.70	29.60	15.9	19,128	0.08%
2023/06/02	3	29.40	2.1	29.42	29.40	1	19,154	0.00%
2023/06/01	3.1	29.15	23	29.19	29.10	-20	19,112	-0.10%
2023/05/31	11.1	29.18	6	29.00	29.00	5	19,040	0.03%
2023/05/30	43.1	29.09	17	29.04	29.00	26.1	18,395	0.14%
2023/05/29	15.9	29.26	0	0.00	29.05	15.9	18,552	0.09%
2023/05/26	2.2	29.21	1	29.40	29.20	1.2	18,590	0.01%
2023/05/25	11	29.41	0	0.00	29.40	11	18,417	0.06%
2023/05/24	6	29.83	0	0.00	29.95	6	18,202	0.03%
2023/05/23	7	29.96	4	29.99	29.90	3	18,389	0.02%
2023/05/22	1	29.85	9	29.94	30.00	-8	18,345	-0.04%
2023/05/19	7	29.56	0	0.00	29.60	7	18,103	0.04%
2023/05/18	1.1	29.60	5	29.70	29.70	-3.9	18,078	-0.02%
2023/05/17	0	0.00	3	29.60	29.60	-3	18,061	-0.02%
2023/05/16	1.4	29.21	0	0.00	29.20	1.4	17,856	0.01%
2023/05/15	0.2	29.13	1	29.20	29.15	-0.8	17,817	0.00%
2023/05/12	2.3	29.16	0	0.00	29.00	2.3	17,776	0.01%
2023/05/11	2.3	29.16	0	0.00	29.15	2.3	17,699	0.01%
2023/05/10	0.2	29.33	10	29.30	29.35	-9.8	17,751	-0.06%
2023/05/09	2	29.29	0	0.00	29.35	2	17,807	0.01%
2023/05/08	0.4	29.25	0	0.00	29.30	0.4	17,776	0.00%
2023/05/05	8.2	28.95	0	0.00	29.10	8.2	17,797	0.05%
2023/05/04	11.4	29.02	0	0.00	29.10	11.4	17,883	0.06%
2023/05/03	12.1	29.13	0	0.00	29.15	12.1	17,938	0.07%
2023/05/02	8.1	29.28	1	29.35	29.30	7.1	18,221	0.04%
2023/04/28	0.3	29.23	1	29.15	29.10	-0.7	18,833	0.00%
2023/04/27	11.5	28.95	2	28.88	28.90	9.5	18,787	0.05%
2023/04/26	11.3	29.23	5	29.35	29.30	6.3	18,472	0.03%
2023/04/25	21.1	29.95	1	29.75	29.75	20.1	18,392	0.11%
2023/04/24	6.2	30.02	0	0.00	30.05	6.2	18,492	0.03%
2023/04/21	6.4	30.30	1	30.45	30.15	5.4	18,533	0.03%
2023/04/20	1.1	30.31	0	0.00	30.45	1.1	18,599	0.01%
2023/04/19	7.3	30.55	1	30.75	30.45	6.3	19,090	0.03%
2023/04/18	2.6	30.68	0	0.00	30.70	2.6	18,913	0.01%
2023/04/17	15.3	30.83	0	31.00	30.75	15.3	18,886	0.08%
2023/04/14	10.1	31.04	0	0.00	31.10	10.1	18,795	0.05%
2023/04/13	5.1	31.44	5	31.38	31.45	0.1	18,821	0.00%
2023/04/12	3.6	31.02	31	31.01	31.10	-27.4	18,533	-0.15%
2023/04/11	4.2	30.84	3	30.80	30.90	1.2	18,691	0.01%
2023/04/10	8	30.87	0	0.00	30.90	8	18,960	0.04%
2023/04/07	4	30.80	0	0.00	30.80	4	19,061	0.02%
2023/04/06	5.1	30.85	1	30.75	30.80	4.1	19,260	0.02%
2023/03/31	8.1	30.98	1	31.10	30.90	7.1	19,621	0.04%
2023/03/30	5.1	30.95	3.3	30.92	31.00	1.8	21,941	0.01%
2023/03/29	3.1	30.93	2	30.93	31.00	1.1	24,190	0.00%
2023/03/28	0.1	30.89	0	0.00	30.85	0.1	25,765	0.00%
2023/03/27	13.7	30.91	1	30.85	30.90	12.7	27,362	0.05%
2023/03/24	3.1	31.07	2	31.10	31.10	1.1	28,898	0.00%
2023/03/23	1.1	31.16	7.1	31.11	31.25	-6	29,352	-0.02%
2023/03/22	0.1	31.20	14	31.05	31.20	-13.9	29,610	-0.05%
2023/03/21	2.1	31.13	1	31.20	31.20	1.1	30,163	0.00%
2023/03/20	2.1	31.13	0	0.00	31.20	2.1	30,288	0.01%
2023/03/17	6.1	31.15	46	31.21	31.45	-39.9	30,414	-0.13%
2023/03/16	3.2	30.68	4	30.65	30.60	-0.8	30,063	0.00%
2023/03/15	16.4	30.74	7	30.79	30.70	9.4	30,163	0.03%
2023/03/14	22.2	30.73	3.7	30.80	30.70	18.5	30,388	0.06%
2023/03/13	1.1	30.95	18.2	31.09	31.00	-17.1	30,657	-0.06%
2023/03/10	26.4	30.62	4	30.55	30.60	22.4	30,725	0.07%
2023/03/09	13.1	30.77	0	30.80	30.75	13.1	30,970	0.04%
2023/03/08	1.2	30.98	0	0.00	31.20	1.2	31,556	0.00%
2023/03/07	2.1	31.08	4	31.00	31.10	-1.9	31,827	-0.01%
2023/03/06	0.1	30.80	1	30.90	30.80	-0.9	32,278	0.00%
2023/03/03	2.1	30.63	1	30.65	30.70	1.1	32,666	0.00%
2023/03/02	14.3	30.37	4.2	30.51	30.65	10.1	33,313	0.03%
2023/03/01	13.1	30.49	0	0.00	30.30	13.1	33,269	0.04%
2023/02/24	6.1	31.54	20.2	31.75	31.40	-14.1	32,884	-0.04%
2023/02/23	5.1	31.91	0	0.00	31.80	5.1	32,816	0.02%
2023/02/22	1.1	31.76	6.5	31.83	31.95	-5.4	32,943	-0.02%
2023/02/21	2.1	32.00	3.8	32.09	32.10	-1.7	33,101	-0.01%
2023/02/20	0.1	31.90	2	31.90	32.00	-1.9	33,056	-0.01%
2023/02/17	1.1	31.70	4	31.61	31.70	-2.9	33,345	-0.01%
2023/02/16	0.3	31.60	2	31.70	31.60	-1.7	34,103	0.00%
2023/02/15	0.2	31.38	4.4	31.46	31.35	-4.2	34,376	-0.01%
2023/02/14	1.2	31.45	1.2	31.45	31.45	0	34,309	0.00%
2023/02/13	5.1	31.11	10	31.40	31.45	-4.9	34,452	-0.01%
2023/02/10	4.6	31.18	1	31.15	31.25	3.6	34,587	0.01%
2023/02/09	0.3	31.41	0	0.00	31.30	0.3	34,750	0.00%
2023/02/08	11.1	31.45	2.3	31.47	31.45	8.9	34,940	0.03%
2023/02/07	1.1	31.45	0	0.00	31.45	1.1	34,964	0.00%
2023/02/06	3.1	31.17	0	0.00	31.05	3.1	34,949	0.01%
2023/02/03	9.6	31.41	1	31.65	31.40	8.6	34,828	0.02%
2023/02/02	1.1	31.81	0	31.90	31.95	1.1	34,818	0.00%
2023/02/01	2.1	31.99	11.1	31.91	32.00	-9	34,770	-0.03%
2023/01/31	4.1	31.95	10.1	32.10	31.65	-6	34,785	-0.02%
2023/01/30	1.1	31.95	7	31.99	32.10	-5.9	34,490	-0.02%
2023/01/17	10.1	31.05	8	31.06	31.20	2.1	33,992	0.01%
2023/01/16	0.1	30.95	8	31.08	31.05	-7.9	34,017	-0.02%
2023/01/13	2.1	31.10	20	31.16	31.05	-17.9	34,090	-0.05%
2023/01/12	0.1	30.95	20	31.09	31.05	-19.9	34,885	-0.06%
2023/01/11	3.1	30.65	3.2	30.65	30.70	-0.1	34,972	0.00%
2023/01/10	3.1	30.80	4	30.90	30.85	-0.9	35,179	0.00%
2023/01/09	0.1	30.85	13	30.74	30.95	-12.9	35,303	-0.04%
2023/01/06	0.1	30.05	30	30.10	30.15	-29.9	34,989	-0.09%
2023/01/05	0.1	29.95	6	30.05	30.00	-5.9	35,172	-0.02%
2023/01/04	2.1	29.88	1	29.85	29.90	1.1	35,277	0.00%
2023/01/03	0.1	30.15	0	0.00	30.25	0.1	35,433	0.00%
2022/12/30	6.1	29.98	0	0.00	29.80	6.1	35,227	0.02%
2022/12/29	4.1	29.90	0	0.00	29.95	4.1	35,231	0.01%
2022/12/28	0.1	30.35	63	30.50	30.60	-62.9	35,061	-0.18%
2022/12/27	2.2	30.39	11	30.27	30.30	-8.8	34,931	-0.03%
2022/12/26	3.1	30.63	4	30.65	30.60	-0.9	34,857	0.00%
2022/12/23	11.2	30.27	12	30.20	30.70	-0.8	34,932	0.00%
2022/12/22	3.1	30.36	30.1	30.33	30.65	-27	34,654	-0.08%
2022/12/21	31.2	29.65	38	29.46	29.70	-6.8	32,460	-0.02%
2022/12/20	22.2	28.60	13	29.02	28.45	9.2	30,545	0.03%
2022/12/19	36.1	28.60	1	28.65	28.30	35.1	29,331	0.12%
2022/12/16	16.1	28.89	1	28.95	29.40	15.1	27,890	0.05%
2022/12/15	11.1	29.42	13	29.32	29.25	-1.9	26,717	-0.01%
2022/12/14	5.1	29.00	5	29.05	29.05	0.1	26,766	0.00%
2022/12/13	1.1	29.38	13	29.34	29.15	-11.9	27,093	-0.04%
2022/12/12	2.3	28.69	3.3	28.86	29.00	-1	26,667	0.00%
2022/12/09	0.1	28.95	0	0.00	29.05	0.1	27,144	0.00%
2022/12/08	0.1	28.95	0	0.00	28.95	0.1	27,143	0.00%
2022/12/07	0.1	29.00	50	29.15	29.00	-49.9	27,079	-0.18%
2022/12/06	5.6	28.99	6	29.10	29.00	-0.4	27,066	0.00%
2022/12/05	2.1	29.12	4	29.05	29.20	-1.9	26,901	-0.01%
2022/12/02	4.1	28.95	0	0.00	29.00	4.1	26,847	0.02%
2022/12/01	1.1	29.33	81	29.24	29.25	-79.9	26,934	-0.30%
2022/11/30	0.1	29.00	16	29.08	29.15	-15.9	26,661	-0.06%
2022/11/29	0.6	28.70	18.7	28.83	28.70	-18	26,061	-0.07%
2022/11/28	27.1	28.11	55	28.55	27.90	-27.9	25,715	-0.11%
2022/11/25	2.1	29.27	20	29.40	28.75	-17.9	25,289	-0.07%
2022/11/24	2.1	29.48	99.1	29.33	29.20	-97	24,984	-0.39%
2022/11/23	4.2	28.98	16.2	28.99	29.00	-12	24,482	-0.05%
2022/11/22	0	0.00	4	28.96	29.00	-4	24,459	-0.02%
2022/11/21	10.1	28.21	52	28.86	29.00	-41.9	24,325	-0.17%
2022/11/18	12.1	28.12	1	28.30	28.40	11.1	24,031	0.05%
2022/11/17	20.1	28.38	0	0.00	28.40	20.1	23,905	0.08%
2022/11/16	11.1	28.87	6	28.81	28.80	5.1	23,797	0.02%
2022/11/15	0.1	29.01	24	29.05	29.10	-23.9	23,637	-0.10%
2022/11/14	13.1	28.63	32	28.67	28.95	-18.9	23,327	-0.08%
2022/11/11	0.1	27.95	5	27.95	28.00	-4.9	22,650	-0.02%
2022/11/10	6.1	27.51	5	27.56	27.55	1.1	22,457	0.00%
2022/11/09	1.1	27.75	13	27.72	27.80	-11.9	22,554	-0.05%
2022/11/08	0.1	27.35	2	27.35	27.40	-1.9	22,670	-0.01%
2022/11/07	1.1	27.06	2	27.03	27.15	-0.9	22,823	0.00%
2022/11/04	1.3	26.65	2	26.70	26.75	-0.7	22,951	0.00%
2022/11/03	5.1	26.92	1	26.85	26.85	4.1	22,855	0.02%
2022/11/02	1.1	26.88	2	27.03	27.20	-0.9	22,868	0.00%
2022/11/01	0.1	27.00	0	0.00	27.00	0.1	23,055	0.00%
2022/10/31	1.1	26.91	0	0.00	26.85	1.1	23,188	0.00%
2022/10/28	6.1	26.74	0	0.00	27.15	6.1	23,351	0.03%
2022/10/27	8.1	27.22	0	0.00	27.05	8.1	23,482	0.03%
2022/10/26	0.1	27.30	0	0.00	27.30	0.1	23,716	0.00%
2022/10/25	4.1	27.29	20	27.45	27.25	-15.9	24,274	-0.07%
2022/10/24	0.2	28.00	1	28.05	28.00	-0.8	24,257	0.00%
2022/10/21	1.6	27.99	4	28.03	28.05	-2.4	24,644	-0.01%
2022/10/20	8.1	27.35	19	27.86	28.60	-10.9	25,118	-0.04%
2022/10/19	8.1	27.54	14	27.54	27.45	-5.9	25,560	-0.02%
2022/10/18	0.1	27.25	0.5	27.25	27.20	-0.4	26,871	0.00%
2022/10/17	2.3	27.02	1	27.05	27.05	1.3	27,554	0.00%
2022/10/14	8.1	27.00	1	27.30	26.90	7.1	28,299	0.03%
2022/10/13	4.1	26.92	1	27.05	26.90	3.1	28,945	0.01%
2022/10/12	0.1	27.50	0	0.00	27.50	0.1	29,660	0.00%
2022/10/11	0.2	27.45	3	27.63	27.35	-2.8	30,472	-0.01%
2022/10/07	0.1	27.65	2	27.68	27.55	-1.9	30,607	-0.01%
2022/10/06	0.1	27.80	1	27.70	27.80	-0.9	30,887	0.00%
2022/10/05	0.1	27.60	6	27.57	27.60	-5.9	31,326	-0.02%
2022/10/04	2.2	27.22	11	26.97	27.20	-8.8	31,457	-0.03%
2022/10/03	5.1	26.48	4	26.45	26.45	1.1	31,377	0.00%
2022/09/30	7.1	26.65	14	26.66	26.70	-6.9	31,568	-0.02%
2022/09/29	7.1	26.81	7	26.85	27.00	0.1	31,718	0.00%
2022/09/28	5.2	26.62	6	26.92	26.65	-0.8	31,910	0.00%
2022/09/27	21.1	26.90	2	27.00	26.80	19.1	32,055	0.06%
2022/09/26	16.2	27.21	3	27.13	27.10	13.2	32,168	0.04%
2022/09/23	11.1	27.91	0	0.00	27.85	11.1	32,220	0.03%
2022/09/22	40.1	27.59	2	28.05	28.45	38.1	32,618	0.12%
2022/09/21	21.1	28.02	12	28.06	28.35	9.1	32,579	0.03%
2022/09/20	25.6	28.58	10	28.61	28.60	15.6	32,492	0.05%
2022/09/19	2.1	29.47	4	29.45	29.30	-1.9	32,363	-0.01%
2022/09/14	21	29.30	4	29.40	29.30	17	35,334	0.05%
2022/09/13	1	29.55	73	29.65	29.80	-72	36,034	-0.20%
2022/09/12	3	29.60	17	29.59	29.70	-14	36,581	-0.04%
2022/09/08	0	0.00	14	29.26	29.25	-14	37,020	-0.04%
2022/09/07	5	28.90	52.1	28.76	28.75	-47.1	36,978	-0.13%
2022/09/06	0	0.00	20	29.19	29.20	-20	36,898	-0.05%
2022/09/05	0	0.00	37	28.89	29.00	-37	37,080	-0.10%
2022/09/02	1	28.60	0	0.00	28.55	1	37,245	0.00%
2022/09/01	6	28.55	0	0.00	28.55	6	37,280	0.02%
2022/08/31	12	28.85	3	28.85	28.95	9	37,205	0.02%
2022/08/30	7.5	28.83	0	0.00	29.00	7.5	37,157	0.02%
2022/08/29	5	28.81	1	28.95	28.80	4	37,256	0.01%
2022/08/26	4.1	29.20	36	29.24	29.25	-31.9	37,425	-0.09%
2022/08/25	3	29.10	15	29.16	29.15	-12	37,641	-0.03%
2022/08/24	0	0.00	13	29.13	29.05	-13	37,952	-0.03%
2022/08/23	0	0.00	12	28.81	28.80	-12	38,628	-0.03%
2022/08/22	3	28.95	1	28.95	29.00	2	38,968	0.01%
2022/08/19	12	29.19	12	29.14	29.20	0	39,180	0.00%
2022/08/18	2	29.10	0	0.00	29.20	2	39,328	0.01%
2022/08/17	10	29.16	0	0.00	29.20	10	39,403	0.03%
2022/08/16	1	29.05	42	29.12	29.00	-41	39,474	-0.10%
2022/08/15	0	0.00	14	29.25	29.15	-14	39,619	-0.04%
2022/08/12	1	28.80	6	28.83	28.75	-5	39,496	-0.01%
2022/08/11	11	28.20	10	28.36	28.45	1	39,794	0.00%
2022/08/10	5.2	28.00	3	28.00	28.00	2.2	39,839	0.01%
2022/08/09	1	27.90	5	27.95	28.00	-4	40,151	-0.01%
2022/08/08	3	27.95	4	28.03	27.95	-1	40,390	0.00%
2022/08/05	36	28.25	7	28.15	28.30	29	40,506	0.07%
2022/08/04	8	27.79	1	28.00	27.85	7	41,128	0.02%
2022/08/03	5	28.06	4	28.08	28.05	1	41,320	0.00%
2022/08/02	8	28.24	62	28.26	28.35	-54	41,442	-0.13%
2022/08/01	4	28.43	29	28.21	28.60	-25	41,478	-0.06%
2022/07/29	0	0.00	7	27.66	27.70	-7	41,131	-0.02%
2022/07/28	26.1	27.44	12	27.40	27.35	14.1	41,080	0.03%
2022/07/27	23.2	27.57	0	0.00	27.60	23.2	40,652	0.06%
2022/07/26	76.3	27.91	29	27.95	27.85	47.3	40,201	0.12%
2022/07/25	84	31.13	39	31.04	31.30	45	38,908	0.12%
2022/07/22	32	30.69	32	30.71	30.80	0	37,598	0.00%
2022/07/21	48	30.11	45	30.30	30.50	3	37,530	0.01%
2022/07/20	29	30.30	7	30.39	30.50	22	37,597	0.06%
2022/07/19	74	30.18	27	30.15	30.25	47	37,829	0.12%
2022/07/18	22.3	28.88	33	30.15	30.65	-10.7	37,556	-0.03%
2022/07/15	21	28.95	0	0.00	28.95	21	37,284	0.06%
2022/07/14	18.2	29.10	4	29.05	29.25	14.2	37,327	0.04%
2022/07/13	26.1	28.94	2	28.98	29.05	24.1	37,205	0.06%
2022/07/12	30	28.88	12	28.95	28.90	18	37,380	0.05%
2022/07/11	4	29.23	4	29.30	29.10	0	37,386	0.00%
2022/07/08	25.1	29.46	4	29.28	29.35	21.1	37,433	0.06%
2022/07/07	23	29.20	0	0.00	29.05	23	37,445	0.06%
2022/07/06	17	29.10	1	29.15	29.00	16	37,525	0.04%
2022/07/05	8	29.05	2	29.35	29.20	6	37,503	0.02%
2022/07/04	10	28.78	11	28.80	28.65	-1	37,438	0.00%
2022/07/01	63	28.74	15	28.74	28.70	48	37,570	0.13%
2022/06/30	36.2	28.59	10	28.75	28.45	26.2	37,595	0.07%
2022/06/29	15	29.04	17	29.23	29.10	-2	37,376	-0.01%
2022/06/28	23	28.97	3	28.97	29.20	20	37,287	0.05%
2022/06/27	121	29.59	12	29.55	29.45	109	37,947	0.29%	大買/鉅額交易
2022/06/24	31.6	29.06	4.5	29.12	29.00	27.1	37,870	0.07%
2022/06/23	86.9	29.49	11	29.37	29.00	75.9	37,318	0.20%
2022/06/22	11	31.25	1	31.75	31.00	10	36,074	0.03%
2022/06/21	72	31.93	100	31.90	31.85	-28	36,046	-0.08%
2022/06/20	27.1	32.61	1	32.55	32.15	26.1	35,923	0.07%
2022/06/17	21	33.19	4	33.33	33.15	17	36,269	0.05%
2022/06/16	16	33.94	8.2	33.95	33.55	7.8	37,274	0.02%
2022/06/15	4.1	33.91	6	34.04	33.80	-1.9	37,870	-0.01%
2022/06/14	17.5	33.78	8	33.88	34.00	9.5	38,213	0.02%
2022/06/13	10	33.97	2	34.00	34.00	8	38,572	0.02%
2022/06/10	1	34.50	0	34.50	34.50	1	38,856	0.00%
2022/06/09	18	34.48	2	34.45	34.50	16	39,372	0.04%
2022/06/08	7	34.81	11.6	34.80	34.75	-4.6	39,835	-0.01%
2022/06/07	0.1	34.55	14	34.66	34.75	-13.9	40,450	-0.03%
2022/06/06	37	34.04	6	34.60	34.65	31	40,918	0.08%
2022/06/02	41.1	33.77	2	33.85	33.75	39.1	43,066	0.09%
2022/06/01	13	34.33	2	34.38	34.15	11	45,450	0.02%
2022/05/31	8	34.26	1	34.65	34.65	7	46,099	0.02%
2022/05/30	9	34.48	1.1	34.54	34.50	7.9	46,569	0.02%
2022/05/27	1	34.10	10	34.39	34.40	-9	48,683	-0.02%
2022/05/26	5	34.03	6	34.05	34.05	-1	51,413	0.00%
2022/05/25	5.2	33.71	0	0.00	33.85	5.2	51,818	0.01%
2022/05/24	10.2	33.76	4	33.73	33.55	6.2	52,381	0.01%
2022/05/23	38	33.49	0	0.00	33.55	38	52,385	0.07%
2022/05/20	28	33.33	2	33.20	33.35	26	52,925	0.05%
2022/05/19	37	33.01	0	0.00	32.95	37	54,374	0.07%
2022/05/18	8	33.46	6.1	33.51	33.55	1.9	54,064	0.00%
2022/05/17	17.7	33.08	0	0.00	33.00	17.7	53,964	0.03%
2022/05/16	15	33.19	10	33.20	33.20	5	53,866	0.01%
2022/05/13	73	33.40	0	0.00	33.35	73	53,809	0.14%
2022/05/12	11.5	33.47	11	33.57	33.20	0.5	53,805	0.00%
2022/05/11	6	34.32	1	34.30	34.20	5	53,590	0.01%
2022/05/10	7.6	34.64	1	34.65	34.60	6.6	54,067	0.01%
2022/05/09	7.2	35.11	0	0.00	35.00	7.2	54,035	0.01%
2022/05/06	8	35.82	0	0.00	35.80	8	54,204	0.01%
2022/05/05	2	36.40	15	36.41	36.35	-13	54,535	-0.02%
2022/05/04	14	36.11	27	36.15	36.05	-13	54,598	-0.02%
2022/05/03	1	35.80	22	35.92	36.00	-21	55,028	-0.04%
2022/04/29	5	36.15	0	0.00	36.10	5	55,166	0.01%
2022/04/28	3	35.97	1	36.15	36.05	2	55,356	0.00%
2022/04/27	61.1	35.51	62	35.61	35.60	-0.9	55,156	0.00%
2022/04/26	32.1	36.36	3.2	36.50	36.10	28.9	54,761	0.05%
2022/04/25	417.2	36.61	400	36.93	36.60	17.2	53,900	0.03%	大買/大賣/
2022/04/22	15	37.76	151.1	37.70	37.60	-136.1	52,950	-0.26%	大賣/鉅額交易
2022/04/21	42.4	38.12	3.8	38.12	37.80	38.6	52,606	0.07%
2022/04/20	73.2	38.30	15	38.53	38.30	58.2	52,794	0.11%
2022/04/19	6.1	38.62	4	38.66	38.60	2.1	52,524	0.00%
2022/04/18	201.1	38.60	8	38.69	38.50	193.1	52,635	0.37%	大買/鉅額交易
2022/04/15	14.1	39.50	14	39.52	39.55	0.1	52,034	0.00%
2022/04/14	1.1	39.60	6.6	39.58	39.50	-5.5	51,916	-0.01%
2022/04/13	2.1	39.57	77	39.58	39.50	-74.9	51,893	-0.14%
2022/04/12	3.1	39.24	104	39.54	39.35	-100.9	51,767	-0.19%	大賣/
2022/04/11	2.1	39.21	2	39.35	39.40	0.1	51,913	0.00%
2022/04/08	12.1	38.94	8.8	39.14	39.20	3.3	51,975	0.01%
2022/04/07	31	38.98	0	0.00	38.80	31	51,777	0.06%
2022/04/06	5	39.02	1	39.35	39.35	4	51,641	0.01%
2022/04/01	1	39.00	134	38.84	39.20	-133	51,380	-0.26%	大賣/鉅額交易
2022/03/31	53.1	38.90	9	38.91	38.95	44.1	51,152	0.09%
2022/03/30	99.4	38.67	89.1	38.90	38.95	10.3	51,097	0.02%
2022/03/29	33	39.62	12.1	39.48	39.40	20.9	50,742	0.04%
2022/03/28	84.1	39.43	111.1	39.75	40.00	-27	51,021	-0.05%	大賣/
2022/03/25	12.5	40.02	14.4	40.04	40.00	-1.9	51,552	0.00%
2022/03/24	6	39.99	26	40.02	40.00	-20	52,528	-0.04%
2022/03/23	9.4	39.86	17	39.89	40.00	-7.6	54,775	-0.01%
2022/03/22	19.6	39.78	20.2	39.83	39.80	-0.6	54,252	0.00%
2022/03/21	34	39.87	26.5	39.87	39.75	7.5	53,362	0.01%
2022/03/18	18	38.98	76	39.02	39.05	-58	52,118	-0.11%
2022/03/17	6.1	38.68	15	38.78	38.85	-9	52,028	-0.02%
2022/03/16	66	38.71	48	38.64	38.55	18	51,788	0.03%
2022/03/15	186.7	38.65	8.4	38.72	38.70	178.3	51,350	0.35%	大買/鉅額交易
2022/03/14	21	38.77	14.6	38.76	38.80	6.3	51,489	0.01%
2022/03/11	17.1	38.40	33.3	38.54	38.45	-16.2	51,578	-0.03%
2022/03/10	11.2	38.23	7	38.25	38.30	4.2	51,322	0.01%
2022/03/09	33	37.83	95.3	37.87	37.95	-62.3	51,268	-0.12%
2022/03/08	91.3	38.11	47	38.46	37.40	44.3	51,327	0.09%
2022/03/07	31.3	38.39	55.9	38.50	39.00	-24.6	49,111	-0.05%
2022/03/04	75	38.54	4	38.54	38.40	71	47,384	0.15%
2022/03/03	35.2	38.65	34	38.69	38.60	1.2	46,773	0.00%
2022/03/02	40.6	38.36	85.7	38.37	38.30	-45.1	46,191	-0.10%
2022/03/01	374.7	37.88	42.4	38.13	37.95	332.3	44,202	0.75%	大買/鉅額交易
2022/02/25	4	35.48	4	35.79	36.00	0	42,061	0.00%
2022/02/24	17	35.39	2	35.38	35.25	15	42,501	0.04%
2022/02/23	2	36.05	1	36.00	36.05	1	42,451	0.00%
2022/02/22	10.6	35.95	3	36.07	36.15	7.6	43,040	0.02%
2022/02/21	21	36.36	21	36.38	36.45	0	42,972	0.00%
2022/02/18	1	35.45	21	35.63	35.65	-20	41,854	-0.05%
2022/02/17	3	35.48	9	35.59	35.55	-6	42,578	-0.01%
2022/02/16	5	35.31	25	35.59	35.45	-20	42,957	-0.05%
2022/02/15	2	35.13	0	0.00	35.05	2	43,153	0.00%
2022/02/14	12	35.29	20	35.25	35.50	-8	44,071	-0.02%
2022/02/11	1	35.50	7	35.73	35.70	-6	44,111	-0.01%
2022/02/10	1	35.30	36	35.34	35.65	-35	44,572	-0.08%
2022/02/09	0	0.00	27.4	34.88	34.95	-27.4	45,114	-0.06%
2022/02/08	1	34.50	11	34.48	34.50	-10	45,278	-0.02%
2022/02/07	2	34.00	26.1	34.00	34.25	-24.1	45,222	-0.05%
2022/01/26	1.1	33.66	8	33.63	33.65	-6.9	44,871	-0.02%
2022/01/25	22	33.62	0	0.00	33.45	22	45,226	0.05%
2022/01/24	4	33.38	8	33.43	33.45	-4	45,308	-0.01%
2022/01/21	5	33.92	1	33.80	33.85	4	45,414	0.01%
2022/01/20	5.1	34.16	4	34.14	34.15	1.1	45,443	0.00%
2022/01/19	38	34.19	0	0.00	34.05	38	45,523	0.08%
2022/01/18	3	34.80	0	0.00	34.60	3	45,378	0.01%
2022/01/17	9	34.81	4	34.79	35.00	5	45,320	0.01%
2022/01/14	16	35.03	2.1	35.00	35.20	13.9	45,763	0.03%
2022/01/13	7	35.50	40.1	35.44	35.50	-33.1	45,982	-0.07%
2022/01/12	7	34.61	4	34.64	34.85	3	45,897	0.01%
2022/01/11	4.1	34.71	0	0.00	34.55	4.1	46,055	0.01%
2022/01/10	0	0.00	3	34.82	34.90	-3	46,223	-0.01%
2022/01/07	0	34.70	37	34.84	34.80	-37	46,604	-0.08%
2022/01/06	3	34.60	13	34.60	34.80	-10	46,923	-0.02%
2022/01/05	0	0.00	2	34.78	34.85	-2	48,035	0.00%
2022/01/04	50.2	34.50	4	34.61	34.45	46.2	48,871	0.09%
2022/01/03	6	34.89	2	35.12	35.00	4	50,850	0.01%
2021/12/30	0	0.00	10.3	35.30	35.35	-10.3	52,763	-0.02%
2021/12/29	19	35.15	5	35.15	35.25	14	53,518	0.03%
2021/12/28	6	35.29	2	35.35	35.40	4	54,578	0.01%
2021/12/27	6	35.30	5	35.25	35.25	1	56,025	0.00%
2021/12/24	13	35.42	40.6	35.57	35.55	-27.6	57,136	-0.05%
2021/12/23	2	35.28	0	0.00	35.50	2	58,005	0.00%
2021/12/22	4	35.59	29.1	35.61	35.65	-25.1	58,667	-0.04%
2021/12/21	19	35.09	31.2	35.38	35.70	-12.2	58,881	-0.02%
2021/12/20	7	36.08	25	35.96	35.60	-18	58,942	-0.03%
2021/12/17	22.1	35.09	190.3	35.23	35.45	-168.3	59,029	-0.29%	大賣/鉅額交易
2021/12/16	1.1	34.30	3	34.40	34.35	-1.9	57,916	0.00%
2021/12/15	2	34.00	2	34.19	34.25	0	60,182	0.00%
2021/12/14	3	34.12	2	34.18	34.10	1	62,281	0.00%
2021/12/13	8.4	34.71	77	34.82	34.60	-68.6	63,530	-0.11%
2021/12/10	3	34.57	3.7	34.48	34.20	-0.7	64,452	0.00%
2021/12/09	0	0.00	20.1	34.24	34.35	-20.1	66,455	-0.03%
2021/12/08	1	34.30	12.7	34.48	34.10	-11.7	70,615	-0.02%
2021/12/07	18	34.34	16	34.24	34.35	2	72,968	0.00%
2021/12/06	0	0.00	2.2	33.97	33.90	-2.2	73,256	0.00%
2021/12/03	4	34.20	34	34.06	34.10	-30	75,227	-0.04%
2021/12/02	3	33.73	121	33.79	33.90	-118	76,797	-0.15%	大賣/鉅額交易
2021/12/01	58	33.09	185	32.72	33.10	-127	80,169	-0.16%	大賣/鉅額交易
2021/11/30	14	32.63	652	32.78	32.55	-638	80,717	-0.79%	大賣/鉅額交易
2021/11/29	9	32.86	12.6	32.77	32.90	-3.6	80,965	0.00%
2021/11/26	6	33.14	12	33.13	33.05	-6	82,473	-0.01%
2021/11/25	70	33.86	4	33.98	33.80	66	84,298	0.08%
2021/11/24	14	33.70	71	33.54	33.80	-57	85,281	-0.07%
2021/11/23	50	33.17	120	33.38	33.10	-70	85,030	-0.08%	大賣/
2021/11/22	61.8	32.51	11	32.42	32.60	50.8	85,720	0.06%
2021/11/19	110.1	32.79	12	32.71	32.60	98.1	85,464	0.11%	大買/
2021/11/18	81	32.99	28.1	33.07	32.95	52.9	85,350	0.06%
2021/11/17	60.3	33.07	9	33.10	33.05	51.3	85,254	0.06%
2021/11/16	217.1	33.10	15	33.08	33.15	202.1	85,867	0.24%	大買/鉅額交易
2021/11/15	16	33.68	220	33.65	33.65	-204	86,885	-0.23%	大賣/鉅額交易
2021/11/12	6	34.29	8	34.26	34.25	-2	87,589	0.00%
2021/11/11	14	34.37	50	34.74	34.35	-36	88,779	-0.04%
2021/11/10	128	34.16	2	34.10	34.10	126	89,287	0.14%	大買/鉅額交易
2021/11/09	57	34.45	47.1	34.68	34.50	9.9	90,324	0.01%
2021/11/08	49	34.22	77.3	34.13	34.40	-28.3	91,701	-0.03%
2021/11/05	95.1	32.96	24	33.09	33.10	71.1	92,321	0.08%
2021/11/04	12	33.40	61	33.69	33.25	-49	92,825	-0.05%
2021/11/03	103.1	33.43	2	33.50	33.50	101.1	94,533	0.11%	大買/鉅額交易
2021/11/02	5	33.42	11	33.80	33.20	-6	94,832	-0.01%
2021/11/01	20	33.35	10	33.34	33.40	10	95,030	0.01%
2021/10/29	20	33.50	14	33.76	33.60	6	94,890	0.01%
2021/10/28	3.1	33.82	10	33.89	33.70	-6.9	95,227	-0.01%
2021/10/27	11	33.91	28	33.96	33.90	-17	96,087	-0.02%
2021/10/26	0	0.00	22	33.83	33.75	-22	97,605	-0.02%
2021/10/25	14	33.34	0	0.00	33.30	14	98,219	0.01%
2021/10/22	130	33.37	1	33.40	33.30	129	98,964	0.13%	大買/鉅額交易
2021/10/21	8	33.51	14	34.02	33.90	-6	99,159	-0.01%
2021/10/20	39	33.83	58	34.12	33.55	-19	99,433	-0.02%
2021/10/19	20.4	33.48	45	33.47	33.45	-24.6	99,794	-0.02%
2021/10/18	1.5	33.50	18.5	33.60	33.65	-17	100,584	-0.02%
2021/10/15	39	32.93	16	33.26	33.20	23	102,281	0.02%
2021/10/14	4.1	32.74	10	32.67	32.75	-5.9	103,758	-0.01%
2021/10/13	97.5	32.54	3	32.50	32.40	94.5	104,658	0.09%
2021/10/12	14	33.36	22	33.21	33.40	-8	104,445	-0.01%
2021/10/08	211.1	33.64	22	33.70	33.20	189.1	104,600	0.18%	大買/鉅額交易
2021/10/07	70.1	34.43	35	34.44	34.50	35.1	103,854	0.03%
2021/10/06	31	35.10	1	35.05	35.05	30	103,972	0.03%
2021/10/05	14.6	34.94	26	35.21	35.60	-11.4	104,986	-0.01%
2021/10/04	228	35.33	27	35.10	35.00	201	105,213	0.19%	大買/鉅額交易
2021/10/01	27	35.83	213	36.00	35.85	-186	105,938	-0.18%	大賣/鉅額交易
2021/09/30	476	35.96	122	36.01	36.30	354	108,394	0.33%	大買/大賣/鉅額交易
2021/09/29	210	35.29	82	35.27	35.20	128	109,385	0.12%	大買/鉅額交易
2021/09/28	60.1	35.72	107	35.70	35.75	-46.9	111,723	-0.04%	大賣/
2021/09/27	91.3	36.03	16	36.17	35.95	75.3	114,020	0.07%
2021/09/24	164.3	36.16	56	36.10	36.00	108.3	119,606	0.09%	大買/鉅額交易
2021/09/23	55	36.20	19.2	36.17	36.15	35.8	128,294	0.03%
2021/09/22	45.4	36.27	40	36.49	36.30	5.4	133,199	0.00%
2021/09/17	68.8	37.97	56.4	38.09	37.80	12.4	135,500	0.01%
2021/09/16	33.3	38.59	26	39.11	38.50	7.3	134,743	0.01%
2021/09/15	66	39.26	47.2	39.51	39.25	18.8	134,636	0.01%
2021/09/14	36.1	39.66	40.5	39.75	39.85	-4.4	135,759	0.00%
2021/09/13	93	39.90	201	40.01	40.05	-108	138,433	-0.08%	大賣/鉅額交易
2021/09/10	206.3	38.96	78.4	39.06	39.10	127.9	136,318	0.09%	大買/鉅額交易
2021/09/09	15	37.93	95	38.04	38.35	-80	135,703	-0.06%
2021/09/08	150	38.27	56.1	38.18	37.60	93.9	136,635	0.07%	大買/
2021/09/07	111.1	38.56	104	38.86	38.50	7.1	136,611	0.01%	大買/大賣/
2021/09/06	50.5	38.47	330	38.44	38.85	-279.5	137,062	-0.20%	大賣/鉅額交易
2021/09/03	42	37.59	14	37.68	37.45	28	135,268	0.02%
2021/09/02	103	37.22	15	37.58	37.00	88	137,285	0.06%	大買/
2021/09/01	54.1	38.15	71.3	38.35	37.75	-17.2	139,749	-0.01%
2021/08/31	93	37.62	166	37.81	38.15	-73	139,313	-0.05%	大賣/
2021/08/30	89	37.23	57	37.26	37.50	32	139,754	0.02%
2021/08/27	3	36.75	28	36.87	36.90	-25	140,948	-0.02%
2021/08/26	154	37.03	150.4	36.80	36.35	3.6	145,502	0.00%	大買/大賣/
2021/08/25	8	35.76	9.1	35.99	36.00	-1.1	152,066	0.00%
2021/08/24	25	35.61	27	35.91	36.00	-2	154,668	0.00%
2021/08/23	62	35.78	18	35.80	35.65	44	160,835	0.03%
2021/08/20	28	35.00	6	35.39	35.10	22	166,632	0.01%
2021/08/19	105	35.74	220	36.08	35.30	-115	168,766	-0.07%	大買/大賣/鉅額交易
2021/08/18	30	35.99	67.5	36.34	37.00	-37.5	169,685	-0.02%
2021/08/17	167	37.07	85.5	36.49	36.25	81.5	172,383	0.05%	大買/
2021/08/16	173	37.76	64	37.72	37.65	109	174,555	0.06%	大買/鉅額交易
2021/08/13	7	37.76	11.6	37.95	37.75	-4.6	179,344	0.00%
2021/08/12	29.1	37.90	175	37.75	38.00	-145.9	184,844	-0.08%	大賣/鉅額交易
2021/08/11	88.1	37.37	56.3	37.53	37.05	31.8	191,226	0.02%
2021/08/10	73	36.77	39	36.98	36.80	34	191,021	0.02%
2021/08/09	41	36.74	147	37.14	37.45	-106	196,274	-0.05%	大賣/鉅額交易
2021/08/06	104.1	35.75	9	35.87	35.85	95.1	201,547	0.05%	大買/
2021/08/05	53	36.04	30	36.14	36.00	23	210,059	0.01%
2021/08/04	6	36.78	9	36.83	36.80	-3	221,136	0.00%
2021/08/03	62	36.63	32	36.86	36.90	30	233,961	0.01%
2021/08/02	11.3	37.00	87.3	36.95	37.25	-76	242,971	-0.03%
2021/07/30	21	36.68	36	36.87	36.35	-15	246,344	-0.01%
2021/07/29	6	35.71	60	36.03	36.30	-54	254,452	-0.02%
2021/07/28	14	35.13	41	35.17	35.30	-27	260,353	-0.01%
2021/07/27	43	35.41	23	35.42	35.20	20	265,556	0.01%
2021/07/26	58	35.93	3	35.97	35.80	55	270,709	0.02%
2021/07/23	30	35.75	58	36.00	36.30	-28	275,589	-0.01%
2021/07/22	45	35.34	29	35.60	35.20	16	277,422	0.01%
2021/07/21	98	35.48	36	35.39	35.10	62	279,934	0.02%
2021/07/20	144.1	36.09	52	36.30	36.05	92.1	282,175	0.03%	大買/
2021/07/19	29.2	36.22	19.1	36.54	36.60	10.1	284,829	0.00%
2021/07/16	22.1	36.38	42	36.39	36.35	-19.9	292,244	-0.01%
2021/07/15	36	36.31	82	36.71	37.00	-46	295,608	-0.02%
2021/07/14	52.4	35.88	31.4	36.13	35.90	21	301,447	0.01%
2021/07/13	132.2	36.97	23	37.14	36.50	109.1	306,064	0.04%	大買/鉅額交易
2021/07/12	71	38.20	35	38.44	37.90	36	309,296	0.01%
2021/07/09	56.2	38.03	11	38.06	38.05	45.2	312,461	0.01%
2021/07/08	59.2	37.84	116.5	38.01	38.75	-57.3	318,600	-0.02%	大賣/
2021/07/07	123.1	38.45	31.3	38.46	38.05	91.7	319,559	0.03%	大買/
2021/07/06	91	40.20	34.6	40.18	39.70	56.4	318,322	0.02%
2021/07/05	87	39.95	192.2	40.10	39.90	-105.2	317,842	-0.03%	大賣/鉅額交易
2021/07/02	95	39.48	114.8	39.24	38.95	-19.8	317,242	-0.01%	大賣/
2021/07/01	257.7	39.65	123	39.83	39.10	134.7	316,817	0.04%	大買/大賣/鉅額交易
2021/06/30	322.5	39.62	503.5	39.46	39.60	-181	310,414	-0.06%	大買/大賣/鉅額交易
2021/06/29	201	38.00	240.2	38.01	37.75	-39.2	300,495	-0.01%	大買/大賣/
2021/06/28	66.2	36.90	127.1	36.80	37.45	-60.9	294,424	-0.02%	大賣/
2021/06/25	28	36.01	27.5	36.30	35.75	0.5	290,148	0.00%
2021/06/24	30.5	35.99	151.3	35.96	35.80	-120.8	289,062	-0.04%	大賣/鉅額交易
2021/06/23	100	35.71	26	35.63	35.40	74	287,679	0.03%
2021/06/22	138	35.79	156	36.13	36.15	-18	285,044	-0.01%	大買/大賣/
2021/06/21	165.1	34.48	32	34.42	34.30	133.1	280,148	0.05%	大買/鉅額交易
2021/06/18	35.4	35.50	70	35.44	35.00	-34.6	278,081	-0.01%
2021/06/17	127	35.66	79	35.56	35.45	48	275,908	0.02%	大買/
2021/06/16	46	35.89	50	36.08	35.50	-4	274,433	0.00%
2021/06/15	208.1	35.80	99	35.88	35.85	109.1	272,484	0.04%	大買/鉅額交易
2021/06/11	52.1	36.48	66	36.57	36.15	-13.9	270,263	-0.01%
2021/06/10	74.1	36.02	84	35.74	36.15	-9.9	268,228	0.00%
2021/06/09	119.8	36.24	19	36.04	36.10	100.8	265,669	0.04%	大買/
2021/06/08	52	37.29	18	37.30	37.20	34	262,412	0.01%
2021/06/07	45.4	37.30	51	37.93	37.30	-5.6	261,789	0.00%
2021/06/04	91.2	38.67	57	38.88	38.05	34.2	259,522	0.01%
2021/06/03	168.1	39.27	71	38.97	38.80	97.1	258,118	0.04%	大買/
2021/06/02	117.1	38.84	332.9	38.78	39.50	-215.7	253,358	-0.09%	大買/大賣/鉅額交易
2021/06/01	157	37.06	77	36.92	37.35	80	245,349	0.03%	大買/
2021/05/31	202.3	38.01	170	38.34	36.95	32.3	243,104	0.01%	大買/大賣/
2021/05/28	123	36.69	334	36.60	36.55	-211	236,893	-0.09%	大買/大賣/鉅額交易
2021/05/27	86.3	35.09	54	34.76	34.60	32.3	230,730	0.01%
2021/05/26	58.2	34.17	139.5	34.33	34.85	-81.3	228,257	-0.04%	大賣/
2021/05/25	285.3	34.77	79	34.79	34.45	206.3	225,749	0.09%	大買/鉅額交易
2021/05/24	125.3	35.61	54.3	35.54	35.50	71	222,323	0.03%	大買/
2021/05/21	179	35.71	122.5	35.80	36.20	56.5	219,566	0.03%	大買/大賣/
2021/05/20	232.8	36.22	121.1	35.77	35.15	111.7	213,451	0.05%	大買/大賣/鉅額交易
2021/05/19	208.8	37.42	131	37.48	37.80	77.8	206,899	0.04%	大買/大賣/
2021/05/18	28.1	34.21	421.2	34.59	34.80	-393.1	198,585	-0.20%	大賣/鉅額交易
2021/05/17	129	32.39	279	32.12	31.65	-150	197,129	-0.08%	大買/大賣/鉅額交易
2021/05/14	152	35.49	202	34.99	34.85	-50	190,893	-0.03%	大買/大賣/
2021/05/13	132.2	36.99	93	36.59	36.60	39.2	183,571	0.02%	大買/
2021/05/12	242	39.89	216.3	39.50	38.35	25.7	174,735	0.01%	大買/大賣/
2021/05/11	257.9	43.91	159.5	43.74	42.00	98.4	163,160	0.06%	大買/大賣/
2021/05/10	138.3	43.51	377.9	43.78	45.00	-239.6	150,016	-0.16%	大買/大賣/鉅額交易
2021/05/07	125	40.49	101.8	40.55	41.20	23.2	140,620	0.02%	大買/大賣/
2021/05/06	99.3	40.64	241.4	41.21	41.00	-142.1	136,391	-0.10%	大賣/鉅額交易
2021/05/05	67	38.82	282.1	38.93	39.25	-215.1	126,621	-0.17%	大賣/鉅額交易
2021/05/04	136.2	36.24	103	35.70	36.25	33.2	119,998	0.03%	大買/大賣/
2021/05/03	125.5	39.88	127	39.56	38.55	-1.5	114,087	0.00%	大買/大賣/
2021/04/29	63	39.59	148	39.65	39.30	-85	108,516	-0.08%	大賣/
2021/04/28	91.4	38.14	50	38.36	38.20	41.4	103,105	0.04%
2021/04/27	37	39.28	129.2	39.54	39.10	-92.2	100,884	-0.09%	大賣/
2021/04/26	87.2	39.45	152.5	39.66	40.00	-65.4	97,370	-0.07%	大賣/
2021/04/23	83.9	37.94	97.4	38.08	38.10	-13.5	93,376	-0.01%
2021/04/22	212.6	40.49	233.2	40.42	38.90	-20.6	89,332	-0.02%	大買/大賣/
2021/04/21	109.3	38.43	76.1	38.53	38.50	33.3	80,896	0.04%	大買/
2021/04/20	86.4	37.96	160.7	38.26	39.00	-74.3	76,893	-0.10%	大賣/
2021/04/19	181.4	37.75	118.1	37.92	38.65	63.3	70,469	0.09%	大買/大賣/
2021/04/16	124	34.98	145.7	35.02	35.15	-21.7	64,352	-0.03%	大買/大賣/
2021/04/15	163.1	33.10	128.4	33.14	33.00	34.7	59,455	0.06%	大買/大賣/
2021/04/14	51	32.22	242.5	32.50	32.95	-191.5	55,086	-0.35%	大賣/鉅額交易
2021/04/13	63	30.41	90.3	30.56	30.20	-27.3	48,794	-0.06%
2021/04/12	22	29.64	61.1	29.50	29.60	-39.1	48,382	-0.08%
2021/04/09	34	28.03	213	27.78	27.95	-179	46,327	-0.39%	大賣/鉅額交易
2021/04/08	27	27.76	114	27.96	28.15	-87	44,948	-0.19%	大賣/
2021/04/07	8	26.37	154.6	26.78	26.90	-146.6	42,611	-0.34%	大賣/鉅額交易
2021/04/06	76	25.95	27	25.87	25.95	49	40,260	0.12%
2021/04/01	80	25.95	6	25.89	25.80	74	40,097	0.18%
2021/03/31	3.9	25.78	28.2	25.82	25.90	-24.4	39,947	-0.06%
2021/03/30	21	25.55	8.2	25.69	25.80	12.8	39,585	0.03%
2021/03/29	12	25.59	32	25.53	25.55	-20	39,402	-0.05%
2021/03/26	200	25.05	21	25.01	25.05	179	40,826	0.44%	大買/鉅額交易
2021/03/25	23	25.10	0	0.00	25.00	23	41,695	0.06%
2021/03/24	7	24.98	0.1	25.00	25.00	6.9	42,013	0.02%
2021/03/23	10	25.11	10	25.20	25.10	0	42,212	0.00%
2021/03/19	12	25.07	12	25.05	25.10	0	43,158	0.00%
2021/03/18	104	25.46	24	25.60	25.45	80	44,172	0.18%	大買/
2021/03/17	13	25.59	10	25.61	25.65	3	44,468	0.01%
2021/03/16	6	25.54	17.1	25.48	25.50	-11.1	44,736	-0.02%
2021/03/15	200	25.69	13	25.59	25.65	187	44,645	0.42%	大買/鉅額交易
2021/03/12	3	25.80	7	25.86	25.90	-4	44,668	-0.01%
2021/03/11	221.8	25.87	15.1	25.83	25.80	206.7	44,666	0.46%	大買/鉅額交易
2021/03/10	27	25.79	29.4	25.65	25.75	-2.4	44,358	-0.01%
2021/03/09	33.1	25.63	105.1	25.61	25.70	-72	43,890	-0.16%	大賣/
2021/03/08	3	25.10	76.2	25.16	25.10	-73.2	42,839	-0.17%
2021/03/05	1	24.95	4	24.93	24.95	-3	42,590	-0.01%
2021/03/04	10	25.24	12	25.22	25.00	-2	43,371	0.00%
2021/03/03	40	24.98	53.1	24.95	25.05	-13.1	43,077	-0.03%
2021/03/02	75	24.66	1	24.90	24.65	74	42,658	0.17%
2021/02/26	123.2	25.03	0	0.00	24.75	123.2	43,040	0.29%	大買/鉅額交易
2021/02/25	5	25.06	22	25.20	25.30	-17	42,516	-0.04%
2021/02/24	58.1	25.41	6	25.37	25.05	52.1	42,546	0.12%
2021/02/23	5	25.05	46	25.14	25.30	-41	42,107	-0.10%
2021/02/22	7	24.53	2	24.85	24.45	5	41,215	0.01%
2021/02/19	5	24.35	8	24.43	24.60	-3	41,145	-0.01%
2021/02/18	8	24.42	11.2	24.46	24.40	-3.2	41,183	-0.01%
2021/02/17	0	0.00	5.1	24.05	24.00	-5.1	41,006	-0.01%
2021/02/05	110	23.31	1.6	23.35	23.40	108.4	40,664	0.27%	大買/鉅額交易
2021/02/04	64	23.30	0	0.00	23.20	64	40,971	0.16%
2021/02/03	41	23.60	2	23.50	23.65	39	41,657	0.09%
2021/02/02	2	23.80	4	23.53	23.80	-2	41,591	0.00%
2021/01/28	24	23.31	20	23.30	23.30	4	40,840	0.01%
2021/01/27	1	23.55	1	23.65	23.55	0	40,381	0.00%
2021/01/26	12.1	23.60	8	23.68	23.70	4.1	40,242	0.01%
2021/01/25	1	23.70	2.7	23.93	23.95	-1.7	40,005	0.00%
2021/01/22	8	23.56	3.1	23.37	23.65	4.9	39,966	0.01%
2021/01/21	5	23.80	5	23.72	23.60	0	39,764	0.00%
2021/01/20	10	23.55	25	23.57	23.45	-15	39,561	-0.04%
2021/01/19	11	24.39	21.2	24.30	24.30	-10.2	38,843	-0.03%
2021/01/18	13.4	24.23	26	24.24	24.25	-12.6	38,668	-0.03%
2021/01/15	6	25.01	19.3	24.90	24.90	-13.3	38,199	-0.03%
2021/01/14	9	25.31	98	25.25	25.30	-89	37,612	-0.24%
2021/01/13	8	25.37	16	25.45	25.55	-8.1	37,317	-0.02%
2021/01/12	116	25.61	17	25.29	25.30	99	36,889	0.27%	大買/
2021/01/11	0	0.00	11	25.80	25.90	-11	36,320	-0.03%
2021/01/08	7	25.71	35	25.96	26.00	-28	35,953	-0.08%
2021/01/07	7	25.47	11	25.57	25.70	-4	35,217	-0.01%
2021/01/06	176.5	26.06	63	25.79	25.50	113.5	34,533	0.33%	大買/鉅額交易
2021/01/05	85	26.13	159.4	26.01	26.00	-74.4	32,980	-0.23%	大賣/
2021/01/04	62	25.11	22	25.03	24.95	40	30,159	0.13%
2020/12/31	0	0.00	19	24.80	24.75	-19	29,624	-0.06%
2020/12/30	103	25.03	63	24.85	25.00	40	29,359	0.14%	大買/
2020/12/29	20	24.61	50.6	24.54	24.65	-30.6	28,602	-0.11%
2020/12/28	21	24.26	5.1	24.20	24.30	15.9	28,170	0.06%
2020/12/25	8	24.19	4	24.19	24.20	4	28,056	0.01%
2020/12/24	17	24.23	4	24.33	24.35	13	27,781	0.05%
2020/12/23	10.3	24.27	8.4	24.22	24.40	1.9	27,454	0.01%
2020/12/22	87	25.05	39.2	24.74	24.50	47.8	27,142	0.18%
2020/12/21	5	24.84	102	24.91	24.95	-97	25,565	-0.38%	大賣/
2020/12/18	28	24.38	1.3	24.22	24.45	26.7	24,615	0.11%
2020/12/17	3	24.18	3	24.43	24.40	0	24,236	0.00%
2020/12/16	80.8	24.64	4	24.43	24.40	76.8	23,865	0.32%
2020/12/15	107	24.74	88.7	24.55	24.35	18.3	23,610	0.08%	大買/
2020/12/14	64	24.07	59	24.76	24.65	5	22,740	0.02%
2020/12/11	5	23.92	5.3	23.90	23.95	-0.3	21,317	0.00%
2020/12/10	1	24.00	28	23.63	23.65	-27	20,885	-0.13%
2020/12/09	9	23.29	10	23.46	23.35	-1	20,218	0.00%
2020/12/08	10	23.30	3.2	23.39	23.35	6.8	20,030	0.03%
2020/12/07	28	23.44	4	23.55	23.45	24	19,847	0.12%
2020/12/04	4	23.41	18.2	23.43	23.40	-14.2	19,651	-0.07%
2020/12/03	1	23.20	9	23.27	23.30	-8	19,406	-0.04%
2020/12/02	10.5	23.10	8	23.14	23.30	2.5	20,404	0.01%
2020/12/01	10	23.05	1	23.00	23.10	9	20,162	0.04%
2020/11/30	19	23.17	46	23.40	22.80	-27	19,995	-0.14%
2020/11/27	45	23.19	12	23.23	23.15	33	18,928	0.17%
2020/11/26	12	23.12	1.1	23.19	23.10	10.9	18,492	0.06%
2020/11/25	1	22.75	35	23.00	23.05	-34	18,399	-0.18%
2020/11/24	9	22.69	4.3	22.72	22.65	4.7	17,746	0.03%
2020/11/23	11	22.59	27	22.54	22.65	-16	17,443	-0.09%
2020/11/20	1.8	21.96	20	21.95	22.00	-18.2	17,026	-0.11%
2020/11/19	0	0.00	6.7	21.89	22.00	-6.7	16,859	-0.04%
2020/11/18	7	21.95	4	21.99	22.00	3	16,600	0.02%
2020/11/17	0	0.00	9	21.88	21.95	-9	16,340	-0.06%
2020/11/16	0.3	21.50	6	21.59	21.60	-5.7	16,113	-0.04%
2020/11/13	0	21.50	11	21.55	21.60	-11	15,839	-0.07%
2020/11/12	0	0.00	6	21.49	21.60	-6	15,773	-0.04%
2020/11/11	5	21.18	71.3	21.26	21.75	-66.3	15,491	-0.43%
2020/11/10	3	20.75	13	20.77	20.80	-10	14,594	-0.07%
2020/11/09	0	0.00	2.2	20.74	20.70	-2.2	14,417	-0.02%
2020/11/06	0	0.00	2	20.60	20.70	-2	14,319	-0.01%
2020/11/04	1	20.55	0	0.00	20.65	1	14,371	0.01%
2020/11/02	5	20.30	0	0.00	20.50	5	14,542	0.03%
2020/10/29	4	20.39	0	0.00	20.40	4	14,346	0.03%
2020/10/28	5	20.65	2	20.65	20.55	3	14,304	0.02%
2020/10/26	0	0.00	10.6	20.69	20.70	-10.6	14,314	-0.07%
2020/10/23	1	20.50	5	20.54	20.50	-4	14,272	-0.03%
2020/10/21	6	20.48	0	0.00	20.55	6	14,492	0.04%
2020/10/19	0.1	20.55	0	0.00	20.60	0.1	14,631	0.00%
2020/10/16	0	20.45	0	0.00	20.45	0	14,737	0.00%
2020/10/15	2	20.60	1.9	20.40	20.40	0.1	15,031	0.00%
2020/10/14	2	20.65	0	0.00	20.70	2	14,967	0.01%
2020/10/12	2	20.58	0.1	20.50	20.50	1.9	14,960	0.01%
2020/10/08	0	0.00	5	20.62	20.65	-5	14,975	-0.03%
2020/10/07	2	20.65	6	20.71	20.65	-4	15,043	-0.03%
2020/10/06	5	20.70	11	20.75	20.75	-6	15,080	-0.04%
2020/10/05	0	0.00	5	20.70	20.60	-5	15,039	-0.03%
2020/09/29	0.4	20.55	14	20.68	20.60	-13.6	15,211	-0.09%
2020/09/28	0	0.00	5	20.40	20.45	-5	15,115	-0.03%
2020/09/25	0	0.00	24	20.09	20.15	-24	15,243	-0.16%
2020/09/24	6	20.13	0.5	20.20	20.00	5.5	15,222	0.04%
2020/09/23	7	20.39	15	20.45	20.55	-8	14,914	-0.05%
2020/09/22	21	20.70	1	20.60	20.60	20	14,860	0.13%
2020/09/21	0	0.00	61	20.75	20.70	-61	14,815	-0.41%
2020/09/18	6	20.86	1	20.90	20.70	5	14,911	0.03%
2020/09/15	0	0.00	6.2	21.00	20.95	-6.2	14,724	-0.04%
2020/09/14	2	20.95	3	20.95	20.95	-1	14,964	-0.01%
2020/09/11	0.5	20.90	0	0.00	20.95	0.5	15,043	0.00%
2020/09/10	0	0.00	0.9	20.85	20.90	-0.9	15,013	-0.01%
2020/09/09	6	20.83	6	20.90	21.00	0	15,017	0.00%
2020/09/08	2	20.80	0	0.00	20.90	2	15,019	0.01%
2020/09/07	53	20.96	28	20.92	21.00	25	14,899	0.17%
2020/09/04	3	20.03	0	0.00	20.00	3	13,899	0.02%
2020/09/03	3	20.08	5	20.10	20.15	-2	14,032	-0.01%
2020/09/02	5	20.05	0	0.00	20.10	5	14,179	0.04%
2020/09/01	2	20.00	6.2	20.05	20.00	-4.2	14,396	-0.03%
2020/08/31	15	20.04	1	20.00	19.90	14	14,508	0.10%
2020/08/27	0	0.00	0.6	20.00	20.05	-0.6	14,984	0.00%
2020/08/26	1	19.90	9	19.95	20.10	-8	15,259	-0.05%
2020/08/25	0	0.00	5	20.05	20.00	-5	15,411	-0.03%
2020/08/24	0	0.00	1	20.10	20.00	-1	15,844	-0.01%
2020/08/21	2	20.05	0	0.00	20.00	2	16,099	0.01%
2020/08/20	3	19.82	3	19.82	19.80	0	16,117	0.00%
2020/08/19	0.7	20.25	0	0.00	20.25	0.7	16,064	0.00%
2020/08/18	1	20.50	10	20.50	20.50	-9	16,055	-0.06%
2020/08/17	0	0.00	3.2	20.30	20.40	-3.2	16,161	-0.02%
2020/08/14	0	0.00	2	20.15	20.20	-2	16,160	-0.01%
2020/08/13	0	0.00	12	20.19	20.20	-12	16,192	-0.07%
2020/08/12	0	0.00	5	20.20	20.20	-5	16,315	-0.03%
2020/08/11	0	20.20	17	20.24	20.20	-17	16,326	-0.10%
2020/08/10	1	19.95	3.8	20.08	20.10	-2.8	16,247	-0.02%
2020/08/07	4	19.86	0	0.00	19.95	4	16,363	0.02%
2020/08/06	3	20.02	2	20.00	20.10	1	16,366	0.01%
2020/08/05	0	0.00	5	19.96	20.00	-5	16,394	-0.03%
2020/08/04	1	19.70	0	0.00	19.85	1	16,526	0.01%
2020/08/03	12	19.70	5	19.66	19.60	7	16,629	0.04%
2020/07/31	4	19.80	2	19.95	19.80	2	16,624	0.01%
2020/07/30	12	19.85	1	19.85	19.90	11	16,671	0.07%
2020/07/29	0	0.00	1	19.90	19.90	-1	16,721	-0.01%
2020/07/28	7	19.79	5	19.80	19.90	2	16,998	0.01%
2020/07/27	2	20.03	2.7	20.04	20.00	-0.7	17,336	0.00%
2020/07/23	16	20.61	3	20.68	20.70	13	17,324	0.08%
2020/07/22	4	20.64	0	0.00	20.70	4	17,399	0.02%
2020/07/21	10	20.75	6	20.71	20.60	4	17,273	0.02%
2020/07/20	16.2	20.80	0	0.00	20.80	16.2	17,064	0.10%
2020/07/17	0.8	20.90	1	20.80	20.90	-0.2	17,222	0.00%
2020/07/15	3	20.95	14	20.83	20.90	-11	17,527	-0.06%
2020/07/14	0	0.00	3	20.65	20.60	-3	17,597	-0.02%
2020/07/13	7	20.77	2	20.78	20.70	5	17,830	0.03%
2020/07/10	10.5	20.71	9.5	20.72	20.70	1	18,001	0.01%
2020/07/09	5	20.75	3	21.00	20.85	2	18,053	0.01%
2020/07/08	5	20.75	0.1	20.80	20.85	4.9	17,838	0.03%
2020/07/07	13	20.78	0	0.00	20.75	13	17,815	0.07%
2020/07/06	10	20.75	1	20.95	21.00	9	17,801	0.05%
2020/07/03	0	0.00	0	20.70	20.75	0	17,842	0.00%
2020/06/30	0	0.00	1	20.65	20.70	-1	18,402	-0.01%
2020/06/29	2	20.50	12	20.56	20.55	-10	18,530	-0.05%
2020/06/24	3	20.80	4	20.81	20.85	-1	18,641	-0.01%
2020/06/23	0	0.00	0.1	20.65	20.75	-0.1	18,762	0.00%
2020/06/22	1	20.50	0.1	20.55	20.55	0.9	18,823	0.00%
2020/06/19	1	20.80	0	0.00	20.50	1	19,009	0.01%
2020/06/18	3	20.55	0	0.00	20.55	3	18,922	0.02%
2020/06/17	0	0.00	5	20.74	20.95	-5	18,994	-0.03%
2020/06/16	2	20.50	2	20.70	20.80	0	19,673	0.00%
2020/06/15	14	20.46	14	20.47	20.35	0	20,298	0.00%
2020/06/12	3	20.57	7	20.53	20.65	-4	20,543	-0.02%
2020/06/11	0	0.00	203	21.15	20.90	-203	21,033	-0.97%	大賣/鉅額交易
2020/06/10	2	21.15	7	21.20	21.20	-5	21,215	-0.02%
2020/06/09	0	0.00	11	21.30	21.30	-11	22,105	-0.05%
2020/06/08	4	21.13	9	21.20	21.20	-5	22,332	-0.02%
2020/06/05	7	20.95	11	20.95	21.00	-4	22,282	-0.02%
2020/06/04	19	20.80	3.4	20.90	20.95	15.6	22,261	0.07%
2020/06/03	3	20.72	37	20.76	20.90	-34	22,329	-0.15%
2020/06/02	1	20.30	3	20.32	20.40	-2	22,070	-0.01%
2020/06/01	1	20.05	20	20.05	20.10	-19	21,824	-0.09%
2020/05/29	6	19.88	28.9	19.90	19.80	-22.9	21,671	-0.11%
2020/05/28	22	19.91	13	19.94	19.95	9	21,275	0.04%
2020/05/27	10	19.85	10.1	19.90	19.90	-0.1	21,237	0.00%
2020/05/26	2	19.85	2	19.88	19.90	0	21,309	0.00%
2020/05/25	8	19.59	0	0.00	19.65	8	21,322	0.04%
2020/05/22	7	19.61	11	19.60	19.60	-4	21,395	-0.02%
2020/05/21	2	19.85	5.4	19.90	19.90	-3.4	21,351	-0.02%
2020/05/20	1	19.90	0	0.00	19.90	1	21,238	0.00%
2020/05/19	6	19.80	20.1	19.80	19.80	-14.1	21,158	-0.07%
2020/05/18	2	19.65	6	19.69	19.65	-4	21,021	-0.02%
2020/05/15	4	19.60	2	19.60	19.55	2	20,988	0.01%
2020/05/14	39	19.60	0	0.00	19.55	39	20,929	0.19%
2020/05/13	12	19.59	3	19.65	19.85	9	20,773	0.04%
2020/05/12	16	19.62	0	0.00	19.60	16	20,666	0.08%
2020/05/11	6	19.86	47	19.88	19.85	-41	20,479	-0.20%
2020/05/08	2.8	19.68	5	19.75	19.65	-2.2	20,276	-0.01%
2020/05/07	22	19.58	0	0.00	19.55	22	20,222	0.11%
2020/05/06	14	19.64	17	19.66	19.55	-3	20,121	-0.01%
2020/05/05	11	19.80	3	19.80	19.80	8	20,058	0.04%
2020/05/04	22	19.44	4	19.60	19.55	18	19,987	0.09%
2020/04/30	8.9	19.99	15	20.00	20.00	-6.1	19,779	-0.03%
2020/04/29	13	19.82	0	0.00	19.85	13	19,476	0.07%
2020/04/28	6	19.55	10	19.50	19.55	-4	19,392	-0.02%
2020/04/27	3	19.55	18	19.46	19.50	-15	19,817	-0.08%
2020/04/24	11	19.16	0	0.00	19.15	11	19,611	0.06%
2020/04/23	11	19.10	2	19.05	19.15	9	19,559	0.05%
2020/04/22	19	19.05	0.3	19.30	19.15	18.7	19,431	0.10%
2020/04/21	28	19.16	23	19.36	19.10	5	19,302	0.03%
2020/04/20	26	19.65	0	0.00	19.60	26	19,026	0.14%
2020/04/17	3	19.75	11	19.90	19.75	-8	18,952	-0.04%
2020/04/16	18	19.73	1	19.70	19.75	17	18,742	0.09%
2020/04/15	12	19.91	12	19.95	20.00	0	18,458	0.00%
2020/04/14	10.6	19.71	1	19.70	19.75	9.6	18,220	0.05%
2020/04/10	11	19.65	13	19.65	19.70	-2	18,024	-0.01%
2020/04/09	3	19.50	12.4	19.55	19.50	-9.4	18,018	-0.05%
2020/04/08	7	19.49	23	19.52	19.55	-16	17,889	-0.09%
2020/04/07	18	19.37	8	19.44	19.30	10	17,812	0.06%
2020/04/06	3	19.08	2	19.25	19.25	1	17,823	0.01%
2020/04/01	38.1	18.84	0	0.00	18.80	38.1	17,534	0.22%
2020/03/31	6	18.99	10	19.10	18.95	-4	17,223	-0.02%
2020/03/30	15	19.00	5	19.00	19.00	10	16,956	0.06%
2020/03/27	19	19.42	0	0.00	19.40	19	16,707	0.11%
2020/03/26	11	19.51	12	19.44	19.55	-1	16,530	-0.01%
2020/03/25	2	19.38	20	19.40	19.40	-18	16,647	-0.11%
2020/03/24	12	19.22	1	19.40	19.05	11	16,370	0.07%
2020/03/23	7.2	19.06	2	19.00	18.90	5.2	16,187	0.03%
2020/03/20	5.2	19.25	8	19.17	19.80	-2.8	16,059	-0.02%
2020/03/19	11	18.63	31.3	18.61	18.60	-20.3	15,358	-0.13%
2020/03/18	19	19.42	2	19.48	19.30	17	14,776	0.12%
2020/03/17	26.2	19.54	2	19.68	19.50	24.2	14,449	0.17%
2020/03/16	10	20.05	0	0.00	20.00	10	13,826	0.07%
2020/03/13	20.2	20.02	3	20.15	20.20	17.2	13,439	0.13%
2020/03/12	30	21.69	10	21.45	21.40	20	12,375	0.16%
2020/03/11	14	22.23	0	0.00	22.35	14	11,961	0.12%
2020/03/10	16	22.28	1.1	22.27	22.35	14.9	11,725	0.13%
2020/03/09	26	22.46	38	22.55	22.40	-12	11,569	-0.10%
2020/03/06	11	22.85	0	0.00	22.90	11	11,174	0.10%
2020/03/04	0	0.00	30	23.10	23.20	-30	11,010	-0.27%
2020/03/03	8	22.92	9	22.90	23.00	-1	10,953	-0.01%
2020/03/02	6	22.81	5	22.90	22.90	1	10,887	0.01%
2020/02/27	3	22.85	0	23.00	23.00	3	11,221	0.03%
2020/02/26	17	22.87	0	0.00	22.85	17	11,114	0.15%
2020/02/25	6	22.98	0	0.00	22.95	6	10,903	0.06%
2020/02/24	6	23.07	0	0.00	23.00	6	10,874	0.06%
2020/02/21	3	23.22	1	23.30	23.20	2	10,749	0.02%
2020/02/19	0	0.00	19	23.47	23.50	-19	10,671	-0.18%
2020/02/18	4	23.25	0	0.00	23.45	4	10,670	0.04%
2020/02/17	6	23.22	7	23.28	23.35	-1	10,690	-0.01%
2020/02/12	1	23.45	0	0.00	23.45	1	10,796	0.01%
2020/02/11	1	23.45	0	0.00	23.45	1	10,841	0.01%
2020/02/10	13.4	23.28	3	23.30	23.45	10.4	10,871	0.10%
2020/02/07	1	23.25	4	23.25	23.30	-3	10,836	-0.03%
2020/02/06	1	23.45	1	23.45	23.35	0	10,952	0.00%
2020/02/05	4	23.35	11	23.35	23.25	-7	10,959	-0.06%
2020/02/04	1	23.20	6	23.33	23.20	-5	10,965	-0.05%
2020/02/03	3	23.02	0	0.00	23.00	3	10,969	0.03%
2020/01/31	1	23.20	25.2	23.20	23.10	-24.2	10,846	-0.22%
2020/01/30	16	23.29	78.5	23.36	23.00	-62.5	10,692	-0.58%
2020/01/20	0	0.00	2	24.00	24.05	-2	10,165	-0.02%
2020/01/15	0	0.00	5	24.01	24.05	-5	10,355	-0.05%
2020/01/13	0	0.00	1	23.95	24.00	-1	10,408	-0.01%
2020/01/10	0	0.00	10	23.90	23.85	-10	10,386	-0.10%
2020/01/08	2	23.60	4	23.60	23.55	-2	10,529	-0.02%
2020/01/07	6	23.71	1.1	23.70	23.70	4.9	10,506	0.05%
2020/01/06	1	23.90	0	0.00	23.80	1	10,546	0.01%
2020/01/03	0	0.00	2	24.00	24.10	-2	10,569	-0.02%
2019/12/31	4	24.05	10	24.09	23.90	-6	10,506	-0.06%
2019/12/30	18	24.00	12	24.00	24.00	6	10,464	0.06%
2019/12/25	0	0.00	10.1	23.86	23.80	-10.1	10,690	-0.09%
2019/12/24	0	0.00	2	23.85	23.85	-2	10,812	-0.02%
2019/12/23	2	23.90	1	23.80	23.90	1	10,870	0.01%
2019/12/20	1	23.60	0.1	23.60	23.65	0.9	10,904	0.01%
2019/12/19	0	0.00	1	23.75	23.70	-1	10,685	-0.01%
2019/12/17	0	0.00	2	23.68	23.80	-2	10,822	-0.02%
2019/12/13	0	0.00	45.5	23.66	23.70	-45.5	10,773	-0.42%
2019/12/12	2	23.50	3	23.55	23.45	-1	10,737	-0.01%
2019/12/06	6	23.32	0.4	23.40	23.40	5.6	10,905	0.05%
2019/12/05	4	23.41	1.5	23.48	23.45	2.5	10,886	0.02%
2019/12/04	0	0.00	1	23.50	23.60	-1	10,920	-0.01%
2019/12/03	0	0.00	10	23.50	23.55	-10	11,008	-0.09%
2019/12/02	1	23.30	5.3	23.49	23.40	-4.3	11,148	-0.04%
2019/11/29	0.5	23.40	2	23.45	23.40	-1.5	11,182	-0.01%
2019/11/28	0	0.00	1	23.60	23.70	-1	11,172	-0.01%
2019/11/27	0	0.00	1	23.60	23.65	-1	11,239	-0.01%
2019/11/26	0	0.00	1	23.60	23.55	-1	11,346	-0.01%
2019/11/22	1	23.35	1	23.25	23.45	0	11,323	0.00%
2019/11/20	1	23.35	0	0.00	23.50	1	11,524	0.01%
2019/11/19	2	23.40	0	0.00	23.50	2	11,642	0.02%
2019/11/18	1	23.35	2	23.35	23.45	-1	11,723	-0.01%
2019/11/14	0	0.00	1	23.20	23.20	-1	11,932	-0.01%
2019/11/13	10	23.38	0	0.00	23.35	10	12,086	0.08%
2019/11/12	0	0.00	2	23.75	23.80	-2	12,080	-0.02%
2019/11/11	0	0.00	4	23.70	23.80	-4	12,181	-0.03%
2019/11/08	0	0.00	11	23.82	23.80	-11	12,219	-0.09%
2019/11/07	0	0.00	3	23.70	23.75	-3	12,289	-0.02%
2019/11/06	1	23.80	5	23.80	23.65	-4	12,316	-0.03%
2019/11/05	0.2	23.70	12	23.75	23.80	-11.8	12,484	-0.09%
2019/11/04	0	0.00	4.1	23.57	23.60	-4.1	12,458	-0.03%
2019/11/01	0	0.00	10	23.53	23.55	-10	12,566	-0.08%
2019/10/30	1	23.40	28	23.38	23.50	-27	12,806	-0.21%
2019/10/29	2	23.30	4	23.40	23.40	-2	12,823	-0.02%
2019/10/28	0	0.00	30	23.30	23.35	-30	12,809	-0.23%
2019/10/25	0.8	23.40	0	0.00	23.45	0.8	12,833	0.01%
2019/10/24	10	23.45	4	23.44	23.50	6	12,894	0.05%
2019/10/23	0	0.00	1	23.25	23.40	-1	13,192	-0.01%
2019/10/22	0	0.00	2	23.38	23.40	-2	13,318	-0.02%
2019/10/21	2	23.20	2	23.25	23.30	0	13,338	0.00%
2019/10/18	0	0.00	2	23.30	23.25	-2	13,356	-0.01%
2019/10/17	0	0.00	3	23.27	23.25	-3	13,417	-0.02%
2019/10/16	1	23.15	5	23.15	23.20	-4	13,284	-0.03%
2019/10/15	0	0.00	5	23.09	23.20	-5	13,239	-0.04%
2019/10/09	2	22.93	0	0.00	22.90	2	13,266	0.02%
2019/10/08	10	23.00	1	23.15	23.05	9	13,235	0.07%
2019/10/07	4	22.93	2	22.93	22.95	2	13,179	0.02%
2019/10/04	6	22.91	0	0.00	22.85	6	13,171	0.05%
2019/10/03	9.8	22.86	0	0.00	22.85	9.8	13,123	0.07%
2019/10/01	13	22.99	0	0.00	23.05	13	12,942	0.10%
2019/09/27	16	23.04	0	0.00	23.00	16	12,707	0.13%
2019/09/26	7	23.10	0.1	23.10	23.10	6.9	12,630	0.05%
2019/09/25	16	23.05	1	23.05	23.10	15	12,697	0.12%
2019/09/24	5	23.09	5	23.15	23.20	0	12,609	0.00%
2019/09/23	11	23.20	0	0.00	23.15	11	12,599	0.09%
2019/09/20	11	23.15	3	23.28	23.45	8	12,765	0.06%
2019/09/19	5.8	23.12	0	0.00	23.20	5.8	12,561	0.05%
2019/09/17	1	23.30	0	0.00	23.20	1	12,564	0.01%
2019/09/16	1	23.50	6.1	23.55	23.55	-5.1	12,689	-0.04%
2019/09/12	30	23.55	6.1	23.63	23.50	23.9	12,835	0.19%
2019/09/11	2	23.53	7.3	23.47	23.50	-5.3	12,980	-0.04%
2019/09/10	2.6	23.25	0	0.00	23.35	2.6	12,971	0.02%
2019/09/09	0.8	23.20	31.1	23.20	23.20	-30.3	12,914	-0.23%
2019/09/06	6	23.14	1	23.15	23.15	5	12,996	0.04%
2019/09/04	2	23.05	2	23.05	23.00	0	12,955	0.00%
2019/09/03	25	23.01	2	23.05	23.00	23	12,843	0.18%
2019/09/02	6	23.09	0	0.00	23.20	6	12,828	0.05%
2019/08/30	2	23.05	2	23.10	23.15	0	12,884	0.00%
2019/08/29	29	23.00	0	0.00	22.95	29	12,872	0.23%
2019/08/28	21	22.85	0	0.00	23.10	21	12,854	0.16%
2019/08/27	4	22.90	0	0.00	22.85	4	12,773	0.03%
2019/08/26	10	22.91	1	22.95	22.95	9	12,402	0.07%
2019/08/23	12	23.07	0	0.00	23.15	12	12,373	0.10%
2019/08/22	11	23.10	1	23.15	23.15	10	12,445	0.08%
2019/08/21	1	23.05	0	0.00	23.05	1	13,992	0.01%
2019/08/20	0	0.00	1.2	23.14	23.05	-1.2	13,989	-0.01%
2019/08/19	6	23.05	0	0.00	23.05	6	13,908	0.04%
2019/08/16	2	23.15	0	0.00	23.10	2	13,853	0.01%
2019/08/15	2	23.05	0	0.00	23.05	2	13,779	0.01%
2019/08/14	9	23.24	0.3	23.30	23.20	8.7	13,920	0.06%
2019/08/13	1	23.30	0	0.00	23.25	1	13,911	0.01%
2019/08/12	1	23.30	2.4	23.37	23.30	-1.4	14,019	-0.01%
2019/08/08	3	23.42	0	0.00	23.40	3	14,175	0.02%
2019/08/07	7	23.34	0	0.00	23.30	7	14,400	0.05%
2019/08/06	7	23.41	1	23.40	23.50	6	14,661	0.04%
2019/08/05	6	23.49	0	0.00	23.50	6	14,687	0.04%
2019/08/02	16	23.59	0	0.00	23.65	16	14,594	0.11%
2019/08/01	5	23.87	0.1	24.00	23.80	4.9	14,550	0.03%
2019/07/31	4	24.08	0	0.00	24.00	4	14,448	0.03%
2019/07/29	4	24.15	1	24.20	24.15	3	14,547	0.02%
2019/07/25	22	24.15	7	24.20	24.10	15	14,505	0.10%
2019/07/24	13	24.95	2.2	25.00	25.00	10.8	14,326	0.08%
2019/07/23	3.7	24.90	0	0.00	24.90	3.7	14,132	0.03%
2019/07/22	1	24.90	11	25.00	24.90	-10	14,026	-0.07%
2019/07/19	1	24.95	0	0.00	24.90	1	13,965	0.01%
2019/07/18	3.2	24.70	0	0.00	24.70	3.2	13,861	0.02%
2019/07/15	1	24.75	0	0.00	24.70	1	13,655	0.01%
2019/07/10	1	24.70	0	0.00	24.85	1	13,770	0.01%
2019/07/09	6	24.62	0	0.00	24.65	6	13,778	0.04%
2019/07/08	0	0.00	5.5	24.65	24.80	-5.5	13,757	-0.04%
2019/07/03	15	24.60	0	0.00	24.70	15	13,966	0.11%
2019/07/02	1	24.75	1.1	24.73	24.60	-0.1	13,975	0.00%
2019/06/28	0	0.00	11	25.00	24.95	-11	13,995	-0.08%
2019/06/27	0	0.00	2	24.98	24.90	-2	14,032	-0.01%
2019/06/26	0	0.00	1	24.95	24.90	-1	13,918	-0.01%
2019/06/20	1	24.85	8	24.84	24.80	-7	13,502	-0.05%
2019/06/18	10	24.60	0	0.00	24.60	10	13,071	0.08%
2019/06/14	0	0.00	0.9	24.45	24.50	-0.9	12,936	-0.01%
2019/06/05	26	24.20	0	0.00	24.20	26	13,065	0.20%
2019/06/03	1	24.00	1	24.20	24.15	0	13,164	0.00%
2019/05/31	1	24.15	1	24.25	24.30	0	13,341	0.00%
2019/05/29	2	24.13	0	0.00	24.10	2	13,529	0.01%
2019/05/27	4	24.20	0	0.00	24.30	4	12,083	0.03%
2019/05/24	0	0.00	11.9	24.53	24.40	-11.9	12,096	-0.10%
2019/05/22	8	24.30	0.4	24.45	24.45	7.6	12,132	0.06%
2019/05/21	1	24.70	1	24.40	24.65	0	12,129	0.00%
2019/05/16	16	24.08	0	0.00	24.00	16	11,768	0.14%
2019/05/15	5	24.09	0	0.00	24.00	5	11,656	0.04%
2019/05/14	10	24.17	0	0.00	24.10	10	11,518	0.09%
2019/05/13	14	24.49	0	0.00	24.45	14	11,229	0.12%
2019/05/10	8	24.56	0.9	24.70	24.55	7.1	11,347	0.06%
2019/05/09	14	24.72	0	0.00	24.70	14	11,508	0.12%
2019/05/06	2	24.93	0	0.00	25.00	2	11,607	0.02%
2019/05/03	1	25.00	0	0.00	25.10	1	11,565	0.01%
2019/04/30	3	24.92	3.6	24.99	24.95	-0.6	11,626	-0.01%
2019/04/29	1	25.00	0.2	25.00	25.10	0.8	11,591	0.01%
2019/04/26	1	25.00	0	0.00	25.10	1	11,687	0.01%
2019/04/24	0	0.00	1	25.10	25.10	-1	11,798	-0.01%
2019/04/22	0	0.00	2	25.10	25.10	-2	12,158	-0.02%
2019/04/17	0	0.00	1.2	25.15	25.25	-1.2	12,962	-0.01%
2019/04/16	1	25.20	0	0.00	25.20	1	13,024	0.01%
2019/04/15	1	25.10	0	0.00	25.05	1	13,145	0.01%
2019/04/12	0	0.00	1	25.10	25.20	-1	13,221	-0.01%
2019/04/11	0	0.00	11	25.15	25.05	-11	13,233	-0.08%
2019/04/10	3	25.17	15.2	25.22	25.25	-12.2	13,263	-0.09%
2019/04/09	2	25.05	5	25.20	25.10	-3	13,266	-0.02%
2019/04/08	0	25.00	0	0.00	25.10	0	13,319	0.00%
2019/04/02	3	24.90	0	0.00	24.90	3	13,375	0.02%
2019/04/01	18	25.04	3	25.05	25.00	15	13,234	0.11%
2019/03/28	1	25.00	0.2	25.00	25.00	0.8	13,059	0.01%
2019/03/27	3	25.03	10.2	25.00	25.05	-7.2	13,055	-0.06%
2019/03/26	0	0.00	11.9	24.95	25.00	-11.9	13,204	-0.09%
2019/03/25	1	24.90	2	24.88	24.85	-1	13,264	-0.01%
2019/03/22	0	0.00	1	25.05	25.00	-1	13,279	-0.01%
2019/03/21	0	0.00	2	25.05	25.00	-2	13,325	-0.02%
2019/03/20	1	24.95	0	0.00	25.05	1	13,529	0.01%
2019/03/18	0	0.00	6	25.05	25.05	-6	13,701	-0.04%
2019/03/15	0.4	24.95	0	0.00	25.05	0.4	13,706	0.00%
2019/03/14	10	24.75	1	24.75	24.75	9	13,559	0.07%
2019/03/13	4	24.88	0.2	25.00	25.00	3.8	13,605	0.03%
2019/03/12	0	0.00	1	25.10	25.10	-1	13,619	-0.01%
2019/03/11	22	24.82	2.1	24.80	24.70	19.9	13,845	0.14%
2019/03/08	10	24.79	0	0.00	24.75	10	13,833	0.07%
2019/03/07	6	24.92	0	0.00	24.95	6	14,144	0.04%
2019/03/06	7	25.09	0	0.00	25.15	7	14,054	0.05%
2019/03/04	0	0.00	10.5	25.40	25.35	-10.5	14,212	-0.07%
2019/02/27	1	25.40	6.8	25.41	25.50	-5.8	14,199	-0.04%
2019/02/26	0	0.00	1	25.40	25.50	-1	14,093	-0.01%
2019/02/22	1	25.15	11.3	25.11	25.25	-10.3	13,888	-0.07%
2019/02/21	1	25.05	0	0.00	25.25	1	13,834	0.01%
2019/02/19	3	25.03	1	25.05	25.00	2	13,870	0.01%
2019/02/18	2	25.10	0	0.00	25.15	2	13,953	0.01%
2019/02/15	2	25.20	0	0.00	25.20	2	14,131	0.01%
2019/02/14	1	25.20	3	25.25	25.20	-2	14,201	-0.01%
2019/02/13	1	25.40	4	25.41	25.50	-3	14,135	-0.02%
2019/02/12	0	0.00	2	25.35	25.45	-2	14,021	-0.01%
2019/02/11	0	0.00	1.4	25.42	25.25	-1.4	13,978	-0.01%
2019/01/30	0	0.00	11	25.44	25.45	-11	13,914	-0.08%
2019/01/28	1	25.30	0	0.00	25.35	1	13,811	0.01%
2019/01/25	0	0.00	16.5	25.27	25.35	-16.5	13,917	-0.12%
2019/01/24	10	25.00	4	25.05	25.10	6	13,742	0.04%
2019/01/22	0	0.00	2	25.05	25.05	-2	14,070	-0.01%
2019/01/21	0	0.00	21	25.02	25.05	-21	14,024	-0.15%
2019/01/18	0	0.00	2	25.00	25.00	-2	14,007	-0.01%
2019/01/17	0	0.00	1	25.00	25.00	-1	14,079	-0.01%
2019/01/15	5	24.90	4	25.00	25.00	1	14,467	0.01%
2019/01/11	4	24.88	3	24.90	24.90	1	14,314	0.01%
2019/01/09	0	0.00	82.9	24.95	24.95	-82.9	14,168	-0.59%
2019/01/08	0	0.00	3	24.50	24.50	-3	14,036	-0.02%
2019/01/07	0	0.00	13	24.41	24.45	-13	14,206	-0.09%
2019/01/04	0	0.00	8	24.10	24.20	-8	14,380	-0.06%
2019/01/03	0	0.00	2	24.15	24.15	-2	15,220	-0.01%
2019/01/02	3	24.05	0	0.00	24.00	3	15,526	0.02%
2018/12/28	0	0.00	2	24.10	24.25	-2	15,614	-0.01%
2018/12/27	0	0.00	10	23.85	23.95	-10	15,728	-0.06%
2018/12/26	2	23.80	0	0.00	23.80	2	15,745	0.01%
2018/12/25	7	23.76	0	0.00	23.80	7	15,970	0.04%
2018/12/24	2	24.05	0	0.00	24.15	2	16,006	0.01%
2018/12/21	0	0.00	4	24.30	24.20	-4	16,676	-0.02%
2018/12/19	0	0.00	1.2	24.19	24.30	-1.2	16,861	-0.01%
2018/12/17	1	24.05	0	0.00	24.05	1	17,173	0.01%
2018/12/10	0	0.00	3	23.85	23.80	-3	17,241	-0.02%
2018/12/07	7	23.92	0	0.00	23.90	7	17,418	0.04%
2018/12/04	0	0.00	8	24.31	24.45	-8	17,615	-0.05%
2018/12/03	3	24.15	0	0.00	24.25	3	17,446	0.02%
2018/11/30	0	0.00	0	24.00	24.00	0	17,538	0.00%
2018/11/28	4	23.61	0	0.00	23.85	4	17,175	0.02%
2018/11/27	5	23.72	0	0.00	23.65	5	17,067	0.03%
2018/11/26	3	23.85	0	0.00	23.95	3	16,983	0.02%
2018/11/23	6	23.90	0	0.00	23.85	6	16,869	0.04%
2018/11/22	3	24.03	10.9	24.05	24.05	-7.9	16,945	-0.05%
2018/11/21	2	24.05	0	0.00	24.05	2	17,109	0.01%
2018/11/20	0	0.00	1	24.35	24.25	-1	17,085	-0.01%
2018/11/16	0	0.00	5	24.38	24.45	-5	17,297	-0.03%
2018/11/15	3	23.95	0	0.00	24.10	3	17,675	0.02%
2018/11/14	3	23.98	0	0.00	24.10	3	17,803	0.02%
2018/11/09	1	24.20	0	0.00	24.25	1	17,871	0.01%
2018/11/08	0	0.00	8	24.64	24.70	-8	18,425	-0.04%
2018/11/07	0	0.00	2	24.50	24.50	-2	18,640	-0.01%
2018/11/06	0	0.00	5	24.25	24.35	-5	18,561	-0.03%
2018/11/05	2	23.90	5	24.25	24.35	-3	18,497	-0.02%
2018/11/02	6	23.90	9	23.95	24.15	-3	18,420	-0.02%
2018/11/01	12	24.07	1	24.15	24.05	11	18,370	0.06%
2018/10/31	0	0.00	0.5	24.35	24.40	-0.5	18,356	0.00%
2018/10/30	0	0.00	12	24.10	24.15	-12	18,183	-0.07%
2018/10/29	0	0.00	1	23.65	23.75	-1	18,013	-0.01%
2018/10/26	2	23.75	0	0.00	23.65	2	18,157	0.01%
2018/10/25	7	23.76	17	23.91	23.75	-10	18,193	-0.05%
2018/10/24	3	23.67	0.3	23.90	23.70	2.7	18,250	0.01%
2018/10/23	1	24.15	0.1	24.15	24.15	0.9	18,150	0.00%
2018/10/22	4	24.10	0	0.00	24.15	4	18,345	0.02%
2018/10/19	2	24.15	3	24.13	24.30	-1	19,115	-0.01%
2018/10/18	1	24.20	0	0.00	24.25	1	19,532	0.01%
2018/10/17	5	24.25	3	24.27	24.15	2	20,042	0.01%
2018/10/16	1	24.20	8	24.23	24.45	-7	20,047	-0.03%
2018/10/12	0	0.00	5	24.30	24.50	-5	19,699	-0.03%
2018/10/11	1	24.30	10	24.35	24.20	-9	19,466	-0.05%
2018/10/09	0	0.00	7	25.50	25.35	-7	18,594	-0.04%
2018/10/08	0	0.00	12	25.28	25.25	-12	18,261	-0.07%
2018/10/05	2	25.00	1	25.15	25.10	1	18,143	0.01%
2018/10/04	0	0.00	1	25.35	25.40	-1	17,992	-0.01%
2018/10/03	0	0.00	9	25.41	25.45	-9	17,849	-0.05%
2018/10/02	4	25.15	0	0.00	25.20	4	17,636	0.02%
2018/10/01	0	0.00	4	25.53	25.50	-4	17,469	-0.02%
2018/09/28	0	0.00	42	25.44	25.50	-42	17,346	-0.24%
2018/09/27	0	0.00	28	25.37	25.45	-28	16,943	-0.17%
2018/09/26	0	0.00	9	25.46	25.45	-9	16,810	-0.05%
2018/09/25	20	25.40	12	25.32	25.35	8	16,673	0.05%
2018/09/21	1	25.10	20	25.18	25.25	-19	16,545	-0.11%
2018/09/20	0.2	24.95	4.8	25.04	25.00	-4.6	16,361	-0.03%
2018/09/17	0.8	24.50	0	24.50	24.50	0.8	16,171	0.01%
2018/09/14	0	0.00	1	24.55	24.45	-1	16,245	-0.01%
2018/09/12	3	24.30	2	24.30	24.30	1	16,122	0.01%
2018/09/11	2	24.35	6	24.46	24.55	-4	16,089	-0.02%
2018/09/10	3	24.60	7	24.70	24.60	-4	16,129	-0.02%
2018/09/07	4	24.68	0	0.00	24.70	4	16,402	0.02%
2018/09/05	4	24.70	0	0.00	24.65	4	16,381	0.02%
2018/09/04	0	0.00	0.6	24.90	24.95	-0.6	16,351	0.00%
2018/09/03	2	24.83	0	0.00	24.85	2	16,381	0.01%
2018/08/31	25	25.15	0	0.00	25.15	25	16,311	0.15%
2018/08/30	0	0.00	0.5	25.20	25.25	-0.5	16,306	0.00%
2018/08/29	4.1	25.37	3	25.35	25.45	1.1	16,325	0.01%
2018/08/28	0	0.00	4.3	25.42	25.50	-4.3	16,458	-0.03%
2018/08/27	1	25.20	0	0.00	25.30	1	16,795	0.01%
2018/08/24	3	25.32	24	25.35	25.25	-21	17,001	-0.12%
2018/08/23	2	25.45	27	25.45	25.50	-25	17,559	-0.14%
2018/08/22	0	0.00	60.3	25.39	25.30	-60.3	17,578	-0.34%
2018/08/21	0	0.00	55	25.00	25.00	-55	17,100	-0.32%
2018/08/20	1	24.90	4	24.79	24.95	-3	16,914	-0.02%
2018/08/17	10	24.85	0	0.00	24.65	10	16,776	0.06%
2018/08/16	2	24.90	3	24.95	24.90	-1	16,711	-0.01%
2018/08/15	1	24.95	1	25.00	24.75	0	16,584	0.00%
2018/08/14	0	0.00	36.5	24.93	24.95	-36.5	16,044	-0.23%
2018/08/13	1	24.40	1	24.45	24.35	0	15,698	0.00%
2018/08/10	0	0.00	10	24.50	24.55	-10	15,559	-0.06%
2018/08/09	0	0.00	4	24.85	24.85	-4	15,519	-0.03%
2018/08/08	0	0.00	6	24.95	24.95	-6	15,462	-0.04%
2018/08/07	0	0.00	4	24.90	24.90	-4	15,356	-0.03%
2018/08/06	1	24.90	1	24.80	24.90	0	15,283	0.00%
2018/08/02	2	24.70	6	24.80	24.65	-4	15,227	-0.03%
2018/08/01	0	0.00	6.2	24.90	24.95	-6.2	15,059	-0.04%
2018/07/31	0	0.00	7	24.91	25.00	-7	14,917	-0.05%
2018/07/30	0	0.00	1	24.80	24.80	-1	14,675	-0.01%
2018/07/27	1	24.70	6	24.68	24.65	-5	14,454	-0.03%
2018/07/26	2	24.45	54.6	24.67	24.65	-52.6	14,269	-0.37%
2018/07/25	4	24.84	30	24.82	24.80	-26	13,646	-0.19%
2018/07/24	0	0.00	4	24.53	24.75	-4	13,215	-0.03%
2018/07/20	6	24.10	5	24.25	24.25	1	12,691	0.01%
2018/07/19	0	0.00	5	24.20	24.20	-5	12,702	-0.04%
2018/07/18	4	24.10	3	24.07	24.10	1	12,705	0.01%
2018/07/16	4	23.93	4	23.90	23.90	0	12,680	0.00%
2018/07/11	0	0.00	11	23.67	23.70	-11	12,832	-0.09%
2018/07/09	0	0.00	11	23.55	23.60	-11	12,876	-0.09%
2018/07/06	5	23.45	10	23.45	23.50	-5	12,956	-0.04%
2018/07/05	0	0.00	3.8	23.45	23.45	-3.8	13,002	-0.03%
2018/07/04	0	0.00	2	23.43	23.50	-2	13,204	-0.02%
2018/07/03	2	23.25	0	0.00	23.25	2	13,391	0.01%
2018/07/02	1	23.40	0	0.00	23.25	1	13,425	0.01%
2018/06/29	1	23.30	10	23.40	23.70	-9	13,367	-0.07%
2018/06/28	2	23.25	10	23.25	23.25	-8	13,245	-0.06%
2018/06/27	4	23.25	0	0.00	23.25	4	13,223	0.03%
2018/06/25	2	23.43	1	23.50	23.40	1	13,264	0.01%
2018/06/22	0.2	23.65	2	23.65	23.70	-1.8	13,210	-0.01%
2018/06/21	0	0.00	4	23.69	23.65	-4	13,257	-0.03%
2018/06/20	2	23.65	2	23.70	23.80	0	13,457	0.00%
2018/06/19	5	23.50	0	0.00	23.40	5	13,396	0.04%
2018/06/15	5	23.60	12	23.70	23.65	-7	13,211	-0.05%
2018/06/14	1	23.85	0	0.00	23.70	1	12,912	0.01%
2018/06/13	1	24.05	9	24.06	24.05	-8	12,729	-0.06%
2018/06/08	2	24.18	1	24.25	24.40	1	13,066	0.01%
2018/06/07	8	24.35	9	24.37	24.40	-1	13,272	-0.01%
2018/06/06	0	0.00	6	24.30	24.25	-6	13,178	-0.05%
2018/06/05	30	24.20	0	0.00	24.30	30	13,165	0.23%
2018/06/04	0	0.00	10	24.04	24.20	-10	13,052	-0.08%
2018/06/01	1	23.50	8	23.74	23.75	-7	12,778	-0.05%
2018/05/31	0	0.00	5	23.39	23.60	-5	12,562	-0.04%
2018/05/30	5	23.21	2	23.30	23.20	3	12,337	0.02%
2018/05/29	0.2	23.40	2	23.35	23.40	-1.8	12,372	-0.01%
2018/05/28	0	0.00	2	23.45	23.40	-2	12,633	-0.02%
2018/05/25	1	23.30	0	0.00	23.35	1	12,812	0.01%
2018/05/23	12	23.36	0.6	23.30	23.20	11.4	13,186	0.09%
2018/05/21	7.5	23.41	0	0.00	23.40	7.5	13,704	0.05%
2018/05/18	2	23.35	0	0.00	23.40	2	13,892	0.01%
2018/05/14	0	0.00	11.1	23.56	23.50	-11.1	15,330	-0.07%
2018/05/10	0	0.00	8.1	23.42	23.45	-8.1	15,555	-0.05%
2018/05/07	10	23.25	0.5	23.30	23.25	9.5	15,800	0.06%
2018/05/04	12	23.25	4	23.25	23.25	8	15,907	0.05%
2018/05/03	5	23.30	0	0.00	23.25	5	15,970	0.03%
2018/05/02	23	23.78	3	23.92	23.65	20	16,037	0.12%
2018/04/30	0	0.00	10.1	23.35	23.50	-10.1	15,952	-0.06%
2018/04/27	4.1	23.29	0	0.00	23.40	4.1	15,873	0.03%
2018/04/26	6	23.30	0.2	23.40	23.35	5.8	15,951	0.04%
2018/04/25	1	23.30	4	23.40	23.40	-3	15,937	-0.02%
2018/04/24	8	23.49	0	0.00	23.30	8	16,006	0.05%
2018/04/20	1	23.65	4.2	23.66	23.65	-3.2	16,060	-0.02%
2018/04/19	1	23.65	2	23.58	23.70	-1	16,118	-0.01%
2018/04/18	2	23.33	1	23.35	23.40	1	16,275	0.01%
2018/04/16	3	23.43	5	23.50	23.45	-2	16,610	-0.01%
2018/04/13	5	23.50	1	23.45	23.45	4	16,896	0.02%
2018/04/12	50	23.60	0	0.00	23.60	50	17,352	0.29%
2018/04/11	4.1	23.60	0	0.00	23.60	4.1	17,553	0.02%
2018/04/10	14	23.60	4.3	23.68	23.75	9.7	17,768	0.05%
2018/04/09	3.5	23.63	3	23.62	23.80	0.5	17,899	0.00%
2018/04/03	4	23.36	0	0.00	23.35	4	17,720	0.02%
2018/04/02	10	23.50	0	23.60	23.50	10	17,670	0.06%
2018/03/31	0	0.00	12	23.50	23.45	-12	17,721	-0.07%
2018/03/30	8	23.44	0	0.00	23.50	8	17,898	0.04%
2018/03/29	31	23.22	0	0.00	23.20	31	17,851	0.17%
2018/03/28	1	23.40	0	0.00	23.40	1	17,584	0.01%
2018/03/23	11	23.50	0	0.00	23.50	11	17,539	0.06%
2018/03/22	2	23.80	5	23.80	23.85	-3	17,424	-0.02%
2018/03/21	0	0.00	10.7	23.85	23.75	-10.7	17,370	-0.06%
2018/03/20	5	23.76	0	0.00	23.75	5	17,601	0.03%
2018/03/19	0	0.00	6	23.71	23.90	-6	17,683	-0.03%
2018/03/16	4	23.70	16	23.74	23.70	-12	17,796	-0.07%
2018/03/15	0	0.00	8	23.83	23.75	-8	17,447	-0.05%
2018/03/14	0	0.00	2	23.85	23.85	-2	17,442	-0.01%
2018/03/13	13	23.66	1	23.85	23.85	12	17,434	0.07%
2018/03/12	8	23.70	0	0.00	23.70	8	17,215	0.05%
2018/03/09	8	23.53	10	23.55	23.60	-2	17,252	-0.01%
2018/03/08	16	23.51	0	0.00	23.50	16	17,209	0.09%
2018/03/07	36.1	23.57	0	0.00	23.50	36.1	17,120	0.21%
2018/03/06	4	23.70	0	0.00	23.70	4	16,947	0.02%
2018/03/05	124	23.70	9.1	23.67	23.60	114.9	17,210	0.67%	大買/鉅額交易
2018/03/02	5	24.00	0	0.00	23.95	5	16,891	0.03%
2018/03/01	7	24.27	0	0.00	24.40	7	16,605	0.04%
2018/02/27	30	24.15	0	0.00	24.10	30	16,290	0.18%
2018/02/26	2	24.50	0	0.00	24.20	2	16,060	0.01%
2018/02/23	10	24.30	22	24.47	24.50	-12	15,938	-0.08%
2018/02/22	8	24.18	13	24.15	24.30	-5	15,768	-0.03%
2018/02/21	10	24.30	15	24.23	24.50	-5	15,556	-0.03%
2018/02/12	10	23.73	8	23.70	23.65	2	15,225	0.01%
2018/02/09	6	23.50	2	23.70	23.75	4	15,056	0.03%
2018/02/08	3	23.67	1	23.80	23.75	2	14,842	0.01%
2018/02/07	34	23.82	1	23.95	23.60	33	14,770	0.22%
2018/02/06	11	23.72	5	23.55	23.60	6	14,412	0.04%
2018/02/05	6	24.50	0	0.00	24.50	6	13,818	0.04%
2018/02/02	1	24.80	3	24.80	24.80	-2	13,589	-0.01%
2018/01/31	6	24.94	0	0.00	24.90	6	13,507	0.04%
2018/01/29	1	24.95	90	25.10	25.15	-89	13,171	-0.68%
2018/01/26	0	0.00	2	24.90	25.10	-2	13,022	-0.02%
2018/01/24	1	24.85	0	0.00	25.00	1	12,803	0.01%
2018/01/23	0.1	24.90	2.8	24.94	25.00	-2.7	12,763	-0.02%
2018/01/22	2	25.03	0	0.00	25.05	2	12,770	0.02%
2018/01/19	10	25.00	0	0.00	25.10	10	12,628	0.08%
2018/01/18	0	0.00	27.7	25.15	25.15	-27.7	12,544	-0.22%
2018/01/17	0	0.00	21.1	25.25	25.15	-21.1	12,405	-0.17%
2018/01/16	0	0.00	4	25.16	25.20	-4	12,241	-0.03%
2018/01/15	0	0.00	5	25.25	25.10	-5	12,149	-0.04%
2018/01/12	0	0.00	20	25.40	25.35	-20	12,011	-0.17%
2018/01/11	2	25.30	4	25.28	25.30	-2	11,740	-0.02%
2018/01/10	53	25.35	7.8	25.32	25.30	45.2	11,594	0.39%
2018/01/09	1	25.15	20	25.20	25.25	-19	11,310	-0.17%
2018/01/08	43	25.23	11	25.27	25.25	32	11,124	0.29%
2018/01/05	4	24.95	3	24.97	24.95	1	10,659	0.01%
2018/01/04	1	24.90	0	0.00	24.80	1	10,430	0.01%
2018/01/03	25	24.85	4	24.85	24.90	21	10,285	0.20%
2018/01/02	4	24.75	0	0.00	24.70	4	9,954	0.04%