中鋼 (2002)-元大-楊梅券商分點個股進出

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－元大-楊梅券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-楊梅券商分點個股進出
元大-楊梅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	33.8	23.82	7	23.89	23.75	26.8	25,771	0.10%
2024/05/30	66.6	23.89	2	23.83	23.85	64.6	25,130	0.26%
2024/05/29	137	24.00	2	24.13	23.95	135	25,086	0.54%	大買/鉅額交易
2024/05/28	12.1	24.16	13	24.20	24.20	-0.9	24,969	0.00%
2024/05/27	105.8	23.98	33	23.95	23.90	72.8	25,149	0.29%	大買/
2024/05/24	29.6	24.08	51.5	24.15	24.00	-21.9	24,931	-0.09%
2024/05/23	42.1	24.24	47	24.22	24.15	-4.9	24,638	-0.02%
2024/05/22	165.3	24.63	2	24.83	24.60	163.3	24,097	0.68%	大買/鉅額交易
2024/05/21	10	24.99	0	0.00	24.90	10	23,503	0.04%
2024/05/20	7	25.16	4.4	25.21	25.25	2.6	23,399	0.01%
2024/05/17	5.1	25.09	0	0.00	25.05	5.1	23,172	0.02%
2024/05/16	0	0.00	35	25.11	25.15	-35	23,279	-0.15%
2024/05/15	47.8	24.91	5	25.04	24.75	42.8	22,889	0.19%
2024/05/14	2	25.00	49	25.08	25.00	-47	22,969	-0.20%
2024/05/13	2.1	24.90	1	24.85	24.85	1.1	22,959	0.00%
2024/05/10	0	0.00	64	24.67	24.80	-64	22,880	-0.28%
2024/05/09	7	24.73	2	24.80	24.60	5	22,874	0.02%
2024/05/08	30	24.71	5	24.95	24.75	25	22,990	0.11%
2024/05/07	0	0.00	3	25.03	24.90	-3	22,825	-0.01%
2024/05/06	1	25.00	28	25.05	25.10	-27	22,774	-0.12%
2024/05/03	2	25.00	4.4	25.12	24.95	-2.4	22,734	-0.01%
2024/05/02	0	0.00	1	24.95	24.95	-1	22,550	0.00%
2024/04/30	6.6	24.94	31	24.90	24.85	-24.4	22,573	-0.11%
2024/04/29	1	24.95	73.3	24.95	25.00	-72.3	22,531	-0.32%
2024/04/26	3.2	24.55	15	24.57	24.55	-11.8	22,361	-0.05%
2024/04/25	15	24.54	2	24.50	24.55	13	22,522	0.06%
2024/04/24	23	24.76	21	24.85	24.75	2	22,584	0.01%
2024/04/23	7	24.80	2	24.93	24.85	5	22,958	0.02%
2024/04/22	1.2	24.61	8.1	24.68	24.70	-6.9	23,079	-0.03%
2024/04/19	23.8	24.62	21	24.24	24.45	2.8	22,843	0.01%
2024/04/18	30.1	24.73	121	24.77	24.80	-90.9	22,443	-0.41%	大賣/
2024/04/17	88	24.31	3.5	24.49	24.45	84.5	22,124	0.38%
2024/04/16	19.1	24.27	8	24.28	24.25	11.1	21,924	0.05%
2024/04/15	7.1	24.69	3	24.78	24.55	4.1	21,955	0.02%
2024/04/12	25.7	24.87	19	24.87	24.85	6.7	21,603	0.03%
2024/04/11	32	25.36	11	25.34	25.30	21	21,411	0.10%
2024/04/10	57.7	25.85	63	25.88	25.60	-5.3	21,174	-0.03%
2024/04/09	45.1	25.89	92.8	25.84	26.05	-47.6	20,756	-0.23%
2024/04/08	16.8	24.84	31.1	24.90	25.00	-14.2	19,149	-0.07%
2024/04/03	11	24.61	28.6	24.49	24.65	-17.6	18,646	-0.09%
2024/04/02	12.1	24.18	27	24.15	24.30	-14.9	18,076	-0.08%
2024/04/01	2.5	24.00	7	23.96	24.00	-4.5	18,022	-0.02%
2024/03/29	12	23.94	2.6	23.93	23.90	9.5	18,075	0.05%
2024/03/28	15	23.84	4	23.88	23.80	11	18,183	0.06%
2024/03/27	17	23.94	1	23.90	23.90	16	18,448	0.09%
2024/03/26	5.2	23.90	9	23.96	24.00	-3.8	18,659	-0.02%
2024/03/25	23	23.78	14	23.84	23.85	9	19,003	0.05%
2024/03/22	19	23.88	7	23.98	23.95	12	19,488	0.06%
2024/03/21	9.5	23.70	100	23.79	23.85	-90.5	20,422	-0.44%
2024/03/20	25.4	23.58	35.1	23.62	23.50	-9.7	21,978	-0.04%
2024/03/19	15.3	23.67	1	23.65	23.65	14.3	22,295	0.06%
2024/03/18	64.1	23.68	29	23.65	23.70	35.1	22,698	0.15%
2024/03/15	24.5	23.92	0	0.00	23.85	24.5	22,887	0.11%
2024/03/14	12.3	24.00	25	24.02	24.05	-12.7	23,135	-0.05%
2024/03/13	37.3	23.86	4	23.85	23.95	33.3	23,130	0.14%
2024/03/12	3.6	24.12	5.3	24.11	24.15	-1.7	22,921	-0.01%
2024/03/11	24.2	24.02	10	24.05	24.05	14.2	23,083	0.06%
2024/03/08	33.9	23.97	47	24.01	24.10	-13.1	23,355	-0.06%
2024/03/07	65.6	23.95	15	23.95	23.95	50.6	23,599	0.21%
2024/03/06	88.2	24.09	9	24.06	24.05	79.2	24,137	0.33%
2024/03/05	38.3	24.14	10.2	24.09	24.05	28	25,743	0.11%
2024/03/04	79.8	24.20	16	24.20	24.20	63.8	26,527	0.24%
2024/03/01	51.1	24.41	40	24.40	24.45	11.1	27,266	0.04%
2024/02/29	6.7	24.58	15	24.65	24.60	-8.3	27,983	-0.03%
2024/02/27	37.8	24.71	2.2	24.68	24.65	35.6	28,695	0.12%
2024/02/26	40	24.92	1	24.95	24.90	39	29,191	0.13%
2024/02/23	3.2	25.06	7	25.05	25.00	-3.8	29,768	-0.01%
2024/02/22	4.1	25.18	12	25.17	25.15	-7.9	30,494	-0.03%
2024/02/21	23.2	25.20	0.6	25.30	25.25	22.6	30,630	0.07%
2024/02/20	7.1	25.26	13	25.28	25.30	-5.9	30,797	-0.02%
2024/02/19	4.1	24.99	20	25.18	25.40	-15.9	31,056	-0.05%
2024/02/16	13.8	24.90	7	24.84	24.90	6.8	31,421	0.02%
2024/02/15	28.4	24.66	3	24.85	24.60	25.4	31,562	0.08%
2024/02/05	5.2	24.90	11	24.95	24.85	-5.9	31,422	-0.02%
2024/02/02	0.9	25.16	3	25.10	25.15	-2.1	31,452	-0.01%
2024/02/01	3.1	25.22	4	25.21	25.25	-0.9	31,600	0.00%
2024/01/31	17.1	24.90	5	25.08	25.15	12.1	31,838	0.04%
2024/01/30	2.1	25.21	1	25.35	25.05	1.1	31,894	0.00%
2024/01/29	17.4	25.35	6	25.46	25.45	11.4	32,286	0.04%
2024/01/26	3.2	25.14	6	25.21	25.25	-2.8	32,375	-0.01%
2024/01/25	16.1	25.01	3	25.05	25.10	13.1	32,373	0.04%
2024/01/24	9.2	25.08	1	25.10	25.15	8.2	32,398	0.03%
2024/01/23	7.2	24.78	0	0.00	24.80	7.2	32,402	0.02%
2024/01/22	11.2	24.77	2	24.80	24.75	9.2	32,302	0.03%
2024/01/19	66.1	24.66	8	24.69	24.65	58.1	32,342	0.18%
2024/01/18	14	24.87	1	24.85	24.80	13	32,343	0.04%
2024/01/17	38.9	25.02	7.2	25.10	24.80	31.7	32,692	0.10%
2024/01/16	21.2	25.43	2	25.40	25.20	19.2	32,521	0.06%
2024/01/15	6.1	25.93	1	25.90	25.80	5.1	32,397	0.02%
2024/01/12	15	25.84	0	0.00	25.80	15	32,977	0.05%
2024/01/11	13.2	25.87	0	0.00	25.80	13.2	33,234	0.04%
2024/01/10	2.5	25.82	5	25.78	25.85	-2.5	34,221	-0.01%
2024/01/09	14.2	26.04	0	0.00	26.00	14.2	34,423	0.04%
2024/01/08	9	26.61	1	26.60	26.50	8	34,277	0.02%
2024/01/05	2	26.65	0	0.00	26.70	2	34,359	0.01%
2024/01/04	14.4	26.62	6	26.60	26.70	8.4	34,474	0.02%
2024/01/03	10.9	26.58	3	26.60	26.70	7.9	34,778	0.02%
2024/01/02	2	26.88	0	0.00	27.00	2	34,674	0.01%
2023/12/29	3	26.90	6	26.88	27.00	-3	34,911	-0.01%
2023/12/28	1	26.90	23	26.94	27.00	-22	35,276	-0.06%
2023/12/27	13.2	26.85	2.1	26.85	26.90	11.1	35,434	0.03%
2023/12/26	0	0.00	11	26.86	26.90	-11	35,611	-0.03%
2023/12/25	8	26.78	13	26.86	26.85	-5	36,045	-0.01%
2023/12/22	14	26.61	19	26.56	26.75	-5	36,644	-0.01%
2023/12/21	2.1	26.60	38	26.38	26.60	-36	36,500	-0.10%
2023/12/20	44.5	26.63	2	26.60	26.55	42.5	36,266	0.12%
2023/12/19	8.2	26.43	44.1	26.58	26.65	-35.9	35,930	-0.10%
2023/12/18	60	26.72	27	26.73	26.65	33	35,758	0.09%
2023/12/15	37	26.11	57.3	26.14	26.45	-20.3	34,745	-0.06%
2023/12/14	22.3	25.29	6.1	25.40	25.40	16.3	33,085	0.05%
2023/12/13	46.3	25.12	3	25.22	25.15	43.3	32,610	0.13%
2023/12/12	25.2	25.37	0	0.00	25.45	25.2	32,687	0.08%
2023/12/11	22.7	25.67	4.1	25.51	25.70	18.6	32,312	0.06%
2023/12/08	6	25.97	5	26.07	26.10	1	31,727	0.00%
2023/12/07	3.2	26.10	1.1	26.06	26.05	2.1	31,646	0.01%
2023/12/06	6	26.22	47	26.18	26.25	-41	31,648	-0.13%
2023/12/05	2.1	25.95	20	26.02	26.10	-17.9	31,527	-0.06%
2023/12/04	8.1	25.78	41	25.89	26.05	-32.9	31,330	-0.11%
2023/12/01	26.1	25.90	31	25.97	26.00	-4.9	30,872	-0.02%
2023/11/30	43	25.92	7	26.20	26.20	36	30,075	0.12%
2023/11/29	16.5	25.96	25	26.11	26.20	-8.5	28,343	-0.03%
2023/11/28	13	26.09	23	26.14	26.10	-10	27,448	-0.04%
2023/11/27	29	25.69	19	26.07	26.15	10	26,911	0.04%
2023/11/24	21	25.35	15.2	25.58	25.90	5.8	26,050	0.02%
2023/11/22	35.8	25.52	11.3	25.32	25.80	24.5	24,680	0.10%
2023/11/21	32	25.55	55	25.60	25.70	-23	24,330	-0.09%
2023/11/20	11	25.25	3	25.27	25.30	8	23,784	0.03%
2023/11/17	3	25.15	1	25.20	25.20	2	23,897	0.01%
2023/11/16	5.3	25.14	2	25.20	25.20	3.3	23,902	0.01%
2023/11/15	12.2	24.84	35	24.88	24.95	-22.8	23,694	-0.10%
2023/11/14	8.2	24.35	15.5	24.34	24.55	-7.4	23,488	-0.03%
2023/11/13	4.1	24.53	0	0.00	24.50	4.1	23,736	0.02%
2023/11/10	1.1	24.46	1	24.60	24.65	0.1	23,935	0.00%
2023/11/09	0.4	24.60	2.1	24.40	24.55	-1.7	23,952	-0.01%
2023/11/08	19.6	24.52	7	24.53	24.60	12.6	24,099	0.05%
2023/11/07	52	24.60	4	24.76	24.80	48	24,043	0.20%
2023/11/06	32.3	25.11	6	25.22	25.00	26.3	24,007	0.11%
2023/11/03	60	24.56	5	24.54	24.55	55	23,732	0.23%
2023/11/02	10	24.30	2	24.30	24.25	8	23,784	0.03%
2023/11/01	4	24.16	1	24.20	24.05	3	23,862	0.01%
2023/10/31	20.1	24.08	0	0.00	24.15	20.1	23,946	0.08%
2023/10/30	7	24.11	0	0.00	24.10	7	24,425	0.03%
2023/10/27	28.1	24.04	0	0.00	24.00	28.1	24,546	0.11%
2023/10/26	20.3	24.08	5	24.04	24.05	15.3	24,855	0.06%
2023/10/25	18.1	24.20	4	24.03	24.40	14.1	24,877	0.06%
2023/10/24	31.1	23.61	10	23.55	23.60	21.1	24,831	0.09%
2023/10/23	22.3	23.83	0	23.90	23.80	22.3	24,893	0.09%
2023/10/20	93	24.00	7	23.98	23.90	86	24,917	0.35%
2023/10/19	8.3	24.34	0.4	24.59	24.50	7.9	24,651	0.03%
2023/10/18	21.3	24.32	1	24.85	24.85	20.3	24,631	0.08%
2023/10/17	8.2	24.46	2	24.43	24.75	6.2	23,878	0.03%
2023/10/16	4	24.58	0	0.00	24.75	4	23,809	0.02%
2023/10/13	27.8	24.83	2	24.80	24.85	25.8	23,802	0.11%
2023/10/12	49.1	24.80	11.2	24.78	24.85	37.9	23,787	0.16%
2023/10/11	33.7	24.42	6	24.50	24.60	27.7	23,649	0.12%
2023/10/06	8.1	24.42	24.1	24.62	24.65	-16	23,291	-0.07%
2023/10/05	34	24.50	4	24.55	24.55	30	23,213	0.13%
2023/10/04	50.6	24.28	46.3	24.24	24.25	4.3	22,864	0.02%
2023/10/03	40.7	24.91	1.5	24.92	24.85	39.2	22,390	0.18%
2023/10/02	28.4	25.09	5	25.15	25.25	23.4	22,231	0.11%
2023/09/28	28.5	25.08	31	25.09	25.25	-2.5	22,362	-0.01%
2023/09/27	91.5	25.44	61	25.36	25.45	30.5	21,904	0.14%
2023/09/26	8.3	26.04	1	26.00	26.05	7.3	21,314	0.03%
2023/09/25	24.3	26.18	14.4	26.11	26.20	9.8	21,227	0.05%
2023/09/22	14.2	26.14	12.5	26.12	26.20	1.7	21,466	0.01%
2023/09/21	49.5	26.17	1.2	26.12	26.15	48.3	21,461	0.22%
2023/09/20	23	26.57	11	26.54	26.50	12	21,129	0.06%
2023/09/19	3.2	26.62	1	26.60	26.50	2.2	21,163	0.01%
2023/09/18	11	26.75	0	0.00	26.75	11	21,342	0.05%
2023/09/15	18.2	26.66	0	26.63	26.60	18.2	21,363	0.09%
2023/09/14	3.1	26.57	2	26.45	26.60	1.1	20,796	0.01%
2023/09/13	11.1	26.40	1	26.35	26.35	10.1	20,744	0.05%
2023/09/12	13.2	26.30	2	26.33	26.30	11.2	20,930	0.05%
2023/09/11	13	26.25	0.1	26.44	26.25	13	20,867	0.06%
2023/09/08	8.1	26.37	5	26.36	26.35	3	20,807	0.01%
2023/09/07	10.1	26.52	3	26.57	26.50	7.1	20,793	0.03%
2023/09/06	2.4	26.93	4	26.95	26.80	-1.6	20,656	-0.01%
2023/09/05	3.2	27.00	1	27.00	27.10	2.2	20,611	0.01%
2023/09/04	4.6	26.99	7	27.01	27.05	-2.4	20,597	-0.01%
2023/09/01	11	26.65	1.5	26.73	26.70	9.5	20,572	0.05%
2023/08/31	20	26.57	2.1	26.58	26.50	17.9	20,563	0.09%
2023/08/30	4	26.49	2.1	26.50	26.55	1.9	20,161	0.01%
2023/08/29	29.2	26.26	0	0.00	26.40	29.2	20,104	0.15%
2023/08/28	4	26.45	2	26.48	26.50	2	19,863	0.01%
2023/08/25	30.6	26.33	2	26.30	26.30	28.6	20,604	0.14%
2023/08/24	21.4	26.55	21.1	26.59	26.50	0.3	20,759	0.00%
2023/08/23	16.3	26.55	0	0.00	26.60	16.3	20,872	0.08%
2023/08/22	17.8	26.74	1	26.75	26.70	16.8	20,883	0.08%
2023/08/21	17	27.20	4	27.13	27.10	13	20,951	0.06%
2023/08/18	11.4	27.12	10	27.17	27.20	1.4	21,018	0.01%
2023/08/17	37.2	26.46	0	26.85	26.60	37.1	20,864	0.18%
2023/08/16	23.1	26.88	30	27.00	26.85	-6.9	20,669	-0.03%
2023/08/15	48.6	27.20	1	27.20	27.10	47.6	20,450	0.23%
2023/08/14	26.6	27.24	30	27.34	27.20	-3.4	20,375	-0.02%
2023/08/11	50.2	27.75	0	27.96	27.65	50.2	20,288	0.25%
2023/08/10	25.3	27.87	0	28.15	27.90	25.3	20,157	0.13%
2023/08/09	32.2	28.00	2.5	28.16	28.15	29.7	19,964	0.15%
2023/08/08	9.5	28.27	5	28.20	28.25	4.5	19,821	0.02%
2023/08/07	27	28.28	20	28.35	28.50	7	19,652	0.04%
2023/08/04	15.7	28.13	15	28.15	28.30	0.7	19,542	0.00%
2023/08/02	58.2	27.97	10	27.96	28.00	48.2	19,568	0.25%
2023/08/01	41.5	28.14	0	28.20	28.15	41.5	19,103	0.22%
2023/07/31	49.3	27.99	3	28.00	27.95	46.3	19,064	0.24%
2023/07/28	29.8	28.18	24.1	28.20	28.20	5.8	18,801	0.03%
2023/07/27	57.5	28.42	4.1	28.46	28.45	53.4	18,612	0.29%
2023/07/26	30.7	28.40	3.1	28.52	28.55	27.7	18,339	0.15%
2023/07/25	14.1	29.41	53.4	29.44	29.35	-39.3	18,191	-0.22%
2023/07/24	1.2	29.35	2	29.33	29.40	-0.8	18,423	0.00%
2023/07/21	2	29.23	5	29.20	29.25	-3	18,479	-0.02%
2023/07/20	2	29.30	3.6	29.30	29.45	-1.6	18,429	-0.01%
2023/07/19	13.5	29.11	1	29.20	29.30	12.5	18,152	0.07%
2023/07/18	2.1	29.20	2	29.28	29.20	0.1	18,075	0.00%
2023/07/17	4.1	29.16	12.2	29.25	29.30	-8.1	17,943	-0.05%
2023/07/14	1.1	29.16	3.9	29.23	29.15	-2.8	18,019	-0.02%
2023/07/13	4.3	29.08	6.7	29.08	29.05	-2.5	17,990	-0.01%
2023/07/12	6.2	28.81	4	28.85	28.85	2.2	18,231	0.01%
2023/07/11	4.3	28.90	4.3	28.92	28.85	0	18,450	0.00%
2023/07/10	21.2	28.84	0	0.00	28.70	21.2	18,897	0.11%
2023/07/07	28	28.69	0	0.00	28.65	28	19,088	0.15%
2023/07/06	46.7	29.09	0.1	29.15	28.95	46.6	19,032	0.25%
2023/07/05	11	29.54	25.1	29.55	29.50	-14.1	18,642	-0.08%
2023/07/04	9	29.62	0	0.00	29.55	9	18,571	0.05%
2023/07/03	0	29.60	7	29.70	29.80	-7	18,535	-0.04%
2023/06/30	25	29.51	1	29.50	29.40	24	18,572	0.13%
2023/06/29	15	29.60	0	0.00	29.65	15	18,275	0.08%
2023/06/28	7	29.67	0	0.00	29.70	7	18,157	0.04%
2023/06/27	10	29.73	0	0.00	29.75	10	18,219	0.05%
2023/06/26	19.1	29.61	43	29.60	29.60	-23.9	18,273	-0.13%
2023/06/21	38.2	29.75	0	29.75	29.65	38.2	18,157	0.21%
2023/06/20	10	29.75	7	29.83	29.75	3	18,113	0.02%
2023/06/19	4	29.81	2	29.78	29.85	2	18,084	0.01%
2023/06/16	11	29.66	11	29.66	29.75	0	18,049	0.00%
2023/06/15	11.1	29.63	5.3	29.64	29.65	5.8	17,898	0.03%
2023/06/14	1.2	29.84	7.3	29.76	29.65	-6.1	18,448	-0.03%
2023/06/13	3	29.60	5	29.65	29.60	-2	18,504	-0.01%
2023/06/12	7	29.61	4	29.70	29.65	3	18,590	0.02%
2023/06/09	1.3	29.80	3	29.85	29.75	-1.8	18,691	-0.01%
2023/06/08	1	29.80	7.3	29.80	29.75	-6.3	18,830	-0.03%
2023/06/07	3.1	29.87	1.3	29.91	29.90	1.8	18,996	0.01%
2023/06/06	1	29.90	0.1	29.86	29.90	0.9	19,059	0.00%
2023/06/05	3	29.70	12.3	29.65	29.60	-9.3	19,128	-0.05%
2023/06/02	17	29.43	8	29.40	29.40	9	19,154	0.05%
2023/06/01	14.1	29.17	1	29.15	29.10	13.1	19,112	0.07%
2023/05/31	35.1	29.07	3	29.30	29.00	32.1	19,040	0.17%
2023/05/30	15.1	29.04	0	0.00	29.00	15.1	18,395	0.08%
2023/05/29	17.9	29.20	3.2	29.34	29.05	14.7	18,552	0.08%
2023/05/26	13.4	29.18	6	29.36	29.20	7.4	18,590	0.04%
2023/05/25	11	29.50	1.7	29.68	29.40	9.3	18,417	0.05%
2023/05/24	3.1	29.84	2.1	29.90	29.95	1	18,202	0.01%
2023/05/23	7	29.97	4.1	29.99	29.90	2.9	18,389	0.02%
2023/05/22	4	29.97	87	30.00	30.00	-83	18,345	-0.45%
2023/05/19	10.5	29.70	36	29.73	29.60	-25.6	18,103	-0.14%
2023/05/18	4.1	29.66	14.2	29.69	29.70	-10.1	18,078	-0.06%
2023/05/17	1	29.55	25	29.37	29.60	-24	18,061	-0.13%
2023/05/16	2.1	29.23	183	29.18	29.20	-180.9	17,856	-1.01%	大賣/鉅額交易
2023/05/15	2.1	28.96	2	29.13	29.15	0.1	17,817	0.00%
2023/05/12	2	29.13	0	0.00	29.00	2	17,776	0.01%
2023/05/11	2	29.13	0	0.00	29.15	2	17,699	0.01%
2023/05/10	10.2	29.29	7.7	29.25	29.35	2.5	17,751	0.01%
2023/05/09	16.9	29.17	2.3	29.30	29.35	14.6	17,807	0.08%
2023/05/08	14.1	29.25	7	29.25	29.30	7.1	17,776	0.04%
2023/05/05	5.3	29.00	0	0.00	29.10	5.3	17,797	0.03%
2023/05/04	10.7	29.03	1.7	29.12	29.10	9	17,883	0.05%
2023/05/03	4.1	29.14	2	29.20	29.15	2.1	17,938	0.01%
2023/05/02	14.6	29.31	2.6	29.20	29.30	12.1	18,221	0.07%
2023/04/28	15.2	29.13	10.9	29.10	29.10	4.3	18,833	0.02%
2023/04/27	16.4	28.93	2.3	28.87	28.90	14.1	18,787	0.08%
2023/04/26	18.8	29.37	7.6	29.29	29.30	11.2	18,472	0.06%
2023/04/25	30.6	29.89	11	30.03	29.75	19.6	18,392	0.11%
2023/04/24	4	30.04	1	30.00	30.05	3	18,492	0.02%
2023/04/21	8.4	30.27	5	30.45	30.15	3.3	18,533	0.02%
2023/04/20	10.5	30.36	20.1	30.30	30.45	-9.6	18,599	-0.05%
2023/04/19	11.2	30.43	1	30.45	30.45	10.2	19,090	0.05%
2023/04/18	3	30.67	4	30.66	30.70	-1	18,913	-0.01%
2023/04/17	32.4	30.75	4.1	30.79	30.75	28.3	18,886	0.15%
2023/04/14	57	31.27	3	31.13	31.10	53.9	18,795	0.29%
2023/04/13	34.1	31.40	9.1	31.38	31.45	24.9	18,821	0.13%
2023/04/12	0	31.00	2.3	31.04	31.10	-2.2	18,533	-0.01%
2023/04/11	6.5	30.93	7	30.91	30.90	-0.5	18,691	0.00%
2023/04/10	0	31.00	13	30.86	30.90	-13	18,960	-0.07%
2023/04/07	7.7	30.83	6.1	30.80	30.80	1.6	19,061	0.01%
2023/04/06	5.1	30.82	3.1	30.80	30.80	2	19,260	0.01%
2023/03/31	1.6	31.03	4	31.16	30.90	-2.4	19,621	-0.01%
2023/03/30	2	30.93	5	30.90	31.00	-3	21,941	-0.01%
2023/03/29	1	30.95	0	0.00	31.00	1	24,190	0.00%
2023/03/28	2.1	30.79	2	30.93	30.85	0.1	25,765	0.00%
2023/03/27	6.9	30.90	3	30.93	30.90	3.9	27,362	0.01%
2023/03/24	7	31.12	14.2	31.13	31.10	-7.2	28,898	-0.03%
2023/03/23	4.2	31.16	29	31.13	31.25	-24.8	29,352	-0.08%
2023/03/22	2	31.25	11.6	31.19	31.20	-9.6	29,610	-0.03%
2023/03/21	7.6	31.15	2.1	31.15	31.20	5.5	30,163	0.02%
2023/03/20	3.1	31.12	3.2	31.21	31.20	-0.1	30,288	0.00%
2023/03/17	3.2	31.44	11	31.45	31.45	-7.8	30,414	-0.03%
2023/03/16	1	30.60	10.3	30.67	30.60	-9.3	30,063	-0.03%
2023/03/15	3	30.72	9.1	30.71	30.70	-6.1	30,163	-0.02%
2023/03/14	6.1	30.70	12	30.90	30.70	-5.9	30,388	-0.02%
2023/03/13	3	31.10	47	31.06	31.00	-44	30,657	-0.14%
2023/03/10	10.3	30.59	2	30.60	30.60	8.3	30,725	0.03%
2023/03/09	108.2	30.76	0	0.00	30.75	108.2	30,970	0.35%	大買/鉅額交易
2023/03/08	10.5	31.05	16	31.05	31.20	-5.5	31,556	-0.02%
2023/03/07	0.1	31.10	16.5	31.05	31.10	-16.4	31,827	-0.05%
2023/03/06	2	30.80	5	30.76	30.80	-3	32,278	-0.01%
2023/03/03	0.1	30.75	3.1	30.72	30.70	-3	32,666	-0.01%
2023/03/02	17.3	30.37	11.3	30.67	30.65	6.1	33,313	0.02%
2023/03/01	32.2	30.52	6	30.95	30.30	26.2	33,269	0.08%
2023/02/24	190.2	31.66	13.2	31.51	31.40	177	32,884	0.54%	大買/鉅額交易
2023/02/23	7.4	31.94	0.1	31.91	31.80	7.3	32,816	0.02%
2023/02/22	24	31.83	16.1	31.91	31.95	7.9	32,943	0.02%
2023/02/21	7.4	32.03	9.2	32.01	32.10	-1.9	33,101	-0.01%
2023/02/20	5	31.66	141.3	31.95	32.00	-136.3	33,056	-0.41%	大賣/鉅額交易
2023/02/17	12.1	31.57	16	31.65	31.70	-3.9	33,345	-0.01%
2023/02/16	17	31.65	4.8	31.61	31.60	12.3	34,103	0.04%
2023/02/15	146	31.31	12.1	31.42	31.35	133.9	34,376	0.39%	大買/鉅額交易
2023/02/14	7	31.50	2.1	31.50	31.45	5	34,309	0.01%
2023/02/13	0.2	31.39	1.1	31.45	31.45	-0.9	34,452	0.00%
2023/02/10	10.1	31.16	0.1	31.27	31.25	9.9	34,587	0.03%
2023/02/09	12.1	31.38	4.2	31.38	31.30	8	34,750	0.02%
2023/02/08	11.1	31.42	4.1	31.49	31.45	7	34,940	0.02%
2023/02/07	0.3	31.40	12	31.33	31.45	-11.7	34,964	-0.03%
2023/02/06	25.1	31.13	1	31.25	31.05	24.1	34,949	0.07%
2023/02/03	14	31.53	13.5	31.53	31.40	0.5	34,828	0.00%
2023/02/02	11.2	31.74	6	31.82	31.95	5.2	34,818	0.02%
2023/02/01	0	0.00	4	31.94	32.00	-4	34,770	-0.01%
2023/01/31	26.3	31.92	5.2	31.94	31.65	21.1	34,785	0.06%
2023/01/30	1.1	31.86	60.3	31.94	32.10	-59.2	34,490	-0.17%
2023/01/17	0	31.05	3.3	31.09	31.20	-3.3	33,992	-0.01%
2023/01/16	4.4	31.01	11	30.95	31.05	-6.6	34,017	-0.02%
2023/01/13	5.7	31.17	60.6	31.20	31.05	-54.9	34,090	-0.16%
2023/01/12	6.6	31.07	6.1	31.12	31.05	0.5	34,885	0.00%
2023/01/11	4.1	30.70	12	30.76	30.70	-7.9	34,972	-0.02%
2023/01/10	3	30.83	3.1	30.75	30.85	-0.1	35,179	0.00%
2023/01/09	16.1	30.87	151	30.77	30.95	-134.9	35,303	-0.38%	大賣/鉅額交易
2023/01/06	2.1	30.05	4	30.05	30.15	-1.9	34,989	-0.01%
2023/01/05	9	30.02	8.3	29.95	30.00	0.7	35,172	0.00%
2023/01/04	20.1	29.98	14	29.95	29.90	6.1	35,277	0.02%
2023/01/03	1.1	29.62	11.4	30.06	30.25	-10.3	35,433	-0.03%
2022/12/30	0.1	29.96	2.4	29.96	29.80	-2.2	35,227	-0.01%
2022/12/29	12.1	29.88	7.9	29.94	29.95	4.2	35,231	0.01%
2022/12/28	3	30.60	6.5	30.57	30.60	-3.4	35,061	-0.01%
2022/12/27	16.6	30.49	11.3	30.33	30.30	5.3	34,931	0.02%
2022/12/26	12.9	30.61	14.1	30.63	30.60	-1.2	34,857	0.00%
2022/12/23	14	30.57	30.4	30.45	30.70	-16.3	34,932	-0.05%
2022/12/22	35.8	30.24	223.3	30.42	30.65	-187.5	34,654	-0.54%	大賣/鉅額交易
2022/12/21	4.6	29.28	58.8	29.56	29.70	-54.2	32,460	-0.17%
2022/12/20	5.1	28.82	33.1	28.78	28.45	-28	30,545	-0.09%
2022/12/19	34.5	28.58	9	28.84	28.30	25.5	29,331	0.09%
2022/12/16	13.1	28.86	21.1	29.28	29.40	-8	27,890	-0.03%
2022/12/15	19	29.29	23.1	29.45	29.25	-4.1	26,717	-0.02%
2022/12/14	26.1	29.21	1.1	29.24	29.05	25	26,766	0.09%
2022/12/13	28	29.40	32.4	29.34	29.15	-4.4	27,093	-0.02%
2022/12/12	0.1	28.93	1.1	28.95	29.00	-1	26,667	0.00%
2022/12/09	3.1	28.97	43.1	29.03	29.05	-40	27,144	-0.15%
2022/12/08	21	28.92	7.1	28.96	28.95	14	27,143	0.05%
2022/12/07	0	29.05	21.3	29.21	29.00	-21.2	27,079	-0.08%
2022/12/06	8.1	28.96	20.3	29.05	29.00	-12.2	27,066	-0.05%
2022/12/05	15.1	29.17	14.5	29.13	29.20	0.5	26,901	0.00%
2022/12/02	4.4	29.00	0.5	29.15	29.00	3.8	26,847	0.01%
2022/12/01	9.1	29.30	3	29.28	29.25	6.1	26,934	0.02%
2022/11/30	1	28.85	3.3	29.08	29.15	-2.3	26,661	-0.01%
2022/11/29	10	28.90	20.6	28.71	28.70	-10.6	26,061	-0.04%
2022/11/28	26	28.28	1.5	28.44	27.90	24.5	25,715	0.10%
2022/11/25	34.1	29.25	10.2	29.33	28.75	23.9	25,289	0.09%
2022/11/24	54.4	29.37	38.2	29.31	29.20	16.1	24,984	0.06%
2022/11/23	0	28.92	2.4	28.99	29.00	-2.4	24,482	-0.01%
2022/11/22	1.2	28.90	7.1	28.91	29.00	-5.9	24,459	-0.02%
2022/11/21	2	28.90	13.1	28.83	29.00	-11.1	24,325	-0.05%
2022/11/18	4.6	28.21	8.3	28.34	28.40	-3.6	24,031	-0.02%
2022/11/17	1.3	28.38	7	28.46	28.40	-5.7	23,905	-0.02%
2022/11/16	11	28.74	10.1	28.76	28.80	0.9	23,797	0.00%
2022/11/15	19.1	28.96	46.2	28.98	29.10	-27	23,637	-0.11%
2022/11/14	41.1	28.85	81.8	28.66	28.95	-40.7	23,327	-0.17%
2022/11/11	4	27.80	12.4	27.97	28.00	-8.4	22,650	-0.04%
2022/11/10	3.5	27.60	30.7	27.67	27.55	-27.1	22,457	-0.12%
2022/11/09	4	27.70	26.1	27.61	27.80	-22.1	22,554	-0.10%
2022/11/08	10.8	27.30	2.1	27.40	27.40	8.7	22,670	0.04%
2022/11/07	5	26.98	13.2	27.08	27.15	-8.2	22,823	-0.04%
2022/11/04	2.8	26.75	7.2	26.69	26.75	-4.4	22,951	-0.02%
2022/11/03	3.2	26.86	0	0.00	26.85	3.2	22,855	0.01%
2022/11/02	0.1	27.09	12.1	27.05	27.20	-11.9	22,868	-0.05%
2022/11/01	3	26.87	3.3	27.00	27.00	-0.3	23,055	0.00%
2022/10/31	3.7	26.91	0.4	26.97	26.85	3.2	23,188	0.01%
2022/10/28	11.1	26.72	4.6	27.16	27.15	6.4	23,351	0.03%
2022/10/27	15.1	27.15	1.2	27.23	27.05	14	23,482	0.06%
2022/10/26	6	27.31	2.7	27.30	27.30	3.3	23,716	0.01%
2022/10/25	2.8	27.27	2.1	27.33	27.25	0.7	24,274	0.00%
2022/10/24	2.4	27.97	10.2	28.10	28.00	-7.8	24,257	-0.03%
2022/10/21	11.9	27.97	7.2	27.99	28.05	4.7	24,644	0.02%
2022/10/20	2	27.43	28.1	27.93	28.60	-26.1	25,118	-0.10%
2022/10/19	0	0.00	29.1	27.63	27.45	-29.1	25,560	-0.11%
2022/10/18	3.5	27.15	1	27.10	27.20	2.5	26,871	0.01%
2022/10/17	29.2	26.47	10	27.00	27.05	19.2	27,554	0.07%
2022/10/14	16	27.00	0	27.25	26.90	16	28,299	0.06%
2022/10/13	16	27.09	69.2	27.14	26.90	-53.2	28,945	-0.18%
2022/10/12	0	27.33	11	27.33	27.50	-11	29,660	-0.04%
2022/10/11	2	27.43	2.8	27.60	27.35	-0.8	30,472	0.00%
2022/10/07	1.1	27.52	1	27.60	27.55	0.1	30,607	0.00%
2022/10/06	6	27.63	6	27.68	27.80	0	30,887	0.00%
2022/10/05	1	27.55	14	27.56	27.60	-13	31,326	-0.04%
2022/10/04	3	27.10	18.1	27.16	27.20	-15.1	31,457	-0.05%
2022/10/03	27.1	26.44	7.4	26.44	26.45	19.6	31,377	0.06%
2022/09/30	7	26.62	0	26.73	26.70	7	31,568	0.02%
2022/09/29	15.1	26.82	12.1	26.81	27.00	2.9	31,718	0.01%
2022/09/28	23.3	26.63	16.1	26.69	26.65	7.2	31,910	0.02%
2022/09/27	20.3	26.88	4.1	26.95	26.80	16.3	32,055	0.05%
2022/09/26	35.9	27.20	18.2	27.15	27.10	17.7	32,168	0.06%
2022/09/23	10.5	27.87	1.1	27.86	27.85	9.4	32,220	0.03%
2022/09/22	50.3	27.61	11.1	27.86	28.45	39.3	32,618	0.12%
2022/09/21	28.3	28.04	6.1	28.05	28.35	22.2	32,579	0.07%
2022/09/20	64.1	28.64	1	28.95	28.60	63.1	32,492	0.19%
2022/09/19	9.3	29.44	0	29.53	29.30	9.3	32,363	0.03%
2022/09/16	2.1	29.33	12	29.45	29.35	-9.9	33,347	-0.03%
2022/09/15	3	29.30	3.1	29.32	29.50	-0.1	34,769	0.00%
2022/09/14	3.3	29.38	2.2	29.33	29.30	1.1	35,334	0.00%
2022/09/13	2.4	29.57	5.2	29.67	29.80	-2.8	36,034	-0.01%
2022/09/12	0.8	29.55	279	29.55	29.70	-278.2	36,581	-0.76%	大賣/鉅額交易
2022/09/08	8.2	29.14	46	29.22	29.25	-37.8	37,020	-0.10%
2022/09/07	42	28.99	39	28.97	28.75	3	36,978	0.01%
2022/09/06	0	29.07	15	29.13	29.20	-15	36,898	-0.04%
2022/09/05	0.3	28.87	15.1	28.96	29.00	-14.8	37,080	-0.04%
2022/09/02	15.4	28.60	3.1	28.59	28.55	12.4	37,245	0.03%
2022/09/01	12	28.51	3.4	28.60	28.55	8.7	37,280	0.02%
2022/08/31	3.1	28.95	15	28.83	28.95	-11.9	37,205	-0.03%
2022/08/30	5.2	28.76	2.1	28.75	29.00	3.1	37,157	0.01%
2022/08/29	9.4	28.84	4.5	28.85	28.80	4.9	37,256	0.01%
2022/08/26	11.2	29.20	4	29.20	29.25	7.2	37,425	0.02%
2022/08/25	5.4	29.15	11.1	29.11	29.15	-5.6	37,641	-0.01%
2022/08/24	4.7	29.08	5.1	29.04	29.05	-0.4	37,952	0.00%
2022/08/23	3	28.77	7	28.84	28.80	-4	38,628	-0.01%
2022/08/22	2.1	29.03	4	28.99	29.00	-2	38,968	-0.01%
2022/08/19	3	29.15	14.1	29.09	29.20	-11	39,180	-0.03%
2022/08/18	68.3	29.14	2	29.05	29.20	66.3	39,328	0.17%
2022/08/17	8.1	29.16	12	29.18	29.20	-3.9	39,403	-0.01%
2022/08/16	106.1	29.10	0	29.22	29.00	106.1	39,474	0.27%	大買/鉅額交易
2022/08/15	18	29.14	35.1	29.24	29.15	-17	39,619	-0.04%
2022/08/12	13.2	28.84	15.2	28.90	28.75	-2	39,496	-0.01%
2022/08/11	3	28.22	5.1	28.35	28.45	-2.1	39,794	-0.01%
2022/08/10	9.3	28.00	7	27.99	28.00	2.3	39,839	0.01%
2022/08/09	19	28.00	12.1	28.05	28.00	7	40,151	0.02%
2022/08/08	10	27.96	5.1	27.95	27.95	5	40,390	0.01%
2022/08/05	18	28.23	35	28.24	28.30	-17	40,506	-0.04%
2022/08/04	18.1	27.83	1	27.95	27.85	17.1	41,128	0.04%
2022/08/03	14.2	28.10	1.1	28.08	28.05	13.1	41,320	0.03%
2022/08/02	10.4	28.30	19	28.29	28.35	-8.6	41,442	-0.02%
2022/08/01	38	28.46	42.2	28.45	28.60	-4.2	41,478	-0.01%
2022/07/29	117	27.60	11.1	27.50	27.70	105.9	41,131	0.26%	大買/鉅額交易
2022/07/28	31	27.44	3.1	27.41	27.35	27.9	41,080	0.07%
2022/07/27	55.9	27.62	4	27.65	27.60	51.9	40,652	0.13%
2022/07/26	189.1	27.81	23.2	27.84	27.85	165.9	40,201	0.41%	大買/鉅額交易
2022/07/25	28.1	31.15	142.2	31.19	31.30	-114.2	38,908	-0.29%	大賣/鉅額交易
2022/07/22	40.4	30.69	124	30.76	30.80	-83.6	37,598	-0.22%	大賣/
2022/07/21	43.1	30.20	17	30.39	30.50	26.1	37,530	0.07%
2022/07/20	26.2	30.33	24.1	30.37	30.50	2.1	37,597	0.01%
2022/07/19	39	30.16	32.2	30.21	30.25	6.8	37,829	0.02%
2022/07/18	41.7	28.96	18.1	29.16	30.65	23.7	37,556	0.06%
2022/07/15	29.8	28.94	1	29.00	28.95	28.8	37,284	0.08%
2022/07/14	17.1	28.82	7	29.10	29.25	10.1	37,327	0.03%
2022/07/13	48.1	29.00	10	29.06	29.05	38.1	37,205	0.10%
2022/07/12	40.9	28.83	17	28.87	28.90	23.9	37,380	0.06%
2022/07/11	27.3	29.19	4	29.15	29.10	23.3	37,386	0.06%
2022/07/08	32.1	29.41	27	29.42	29.35	5.1	37,433	0.01%
2022/07/07	32	29.03	5	29.13	29.05	27	37,445	0.07%
2022/07/06	12.1	29.09	3	29.05	29.00	9.1	37,525	0.02%
2022/07/05	7.2	29.19	2.1	29.20	29.20	5.1	37,503	0.01%
2022/07/04	19.2	28.65	6	28.68	28.65	13.2	37,438	0.04%
2022/07/01	15	28.71	10	28.68	28.70	5	37,570	0.01%
2022/06/30	29.2	28.58	7	28.76	28.45	22.2	37,595	0.06%
2022/06/29	20.6	29.12	13.2	29.19	29.10	7.4	37,376	0.02%
2022/06/28	33.5	29.05	10	28.98	29.20	23.5	37,287	0.06%
2022/06/27	46.1	29.53	12.3	29.56	29.45	33.8	37,947	0.09%
2022/06/24	74.4	29.00	34	29.13	29.00	40.4	37,870	0.11%
2022/06/23	108.2	29.61	32	29.74	29.00	76.2	37,318	0.20%	大買/
2022/06/22	33.5	31.30	16	31.34	31.00	17.5	36,074	0.05%
2022/06/21	27.5	31.88	7	32.02	31.85	20.4	36,046	0.06%
2022/06/20	58.2	32.63	103	32.60	32.15	-44.8	35,923	-0.12%	大賣/
2022/06/17	62.3	33.19	3	33.30	33.15	59.3	36,269	0.16%
2022/06/16	1.6	33.89	37	33.98	33.55	-35.4	37,274	-0.09%
2022/06/15	2	34.05	2	34.03	33.80	0	37,870	0.00%
2022/06/14	10	33.87	9.5	33.83	34.00	0.5	38,213	0.00%
2022/06/13	36	33.98	4	33.91	34.00	32	38,572	0.08%
2022/06/10	11	34.41	0.1	34.58	34.50	11	38,856	0.03%
2022/06/09	7.1	34.51	4.6	34.52	34.50	2.5	39,372	0.01%
2022/06/08	6.2	34.78	22	34.78	34.75	-15.8	39,835	-0.04%
2022/06/07	5	34.52	9.5	34.56	34.75	-4.5	40,450	-0.01%
2022/06/06	20.1	34.06	12.3	34.16	34.65	7.9	40,918	0.02%
2022/06/02	41.5	33.79	1	33.85	33.75	40.5	43,066	0.09%
2022/06/01	16.1	34.26	56	34.33	34.15	-39.9	45,450	-0.09%
2022/05/31	5.2	34.21	16.1	34.32	34.65	-10.9	46,099	-0.02%
2022/05/30	32.3	34.41	0.5	34.60	34.50	31.8	46,569	0.07%
2022/05/27	19.5	34.27	55.3	34.16	34.40	-35.8	48,683	-0.07%
2022/05/26	12.6	34.10	6	34.08	34.05	6.6	51,413	0.01%
2022/05/25	13.1	33.67	13	33.72	33.85	0	51,818	0.00%
2022/05/24	49	33.69	31.1	33.85	33.55	17.9	52,381	0.03%
2022/05/23	76.2	33.49	25.1	33.54	33.55	51.2	52,385	0.10%
2022/05/20	51.2	33.28	184.1	33.18	33.35	-132.8	52,925	-0.25%	大賣/鉅額交易
2022/05/19	118.5	33.00	20	32.98	32.95	98.5	54,374	0.18%	大買/
2022/05/18	37	33.32	0	33.53	33.55	37	54,064	0.07%
2022/05/17	52.2	33.13	7	33.04	33.00	45.2	53,964	0.08%
2022/05/16	40	33.19	3	33.33	33.20	37	53,866	0.07%
2022/05/13	21.5	33.40	6	33.43	33.35	15.5	53,809	0.03%
2022/05/12	68.7	33.65	24	33.70	33.20	44.7	53,805	0.08%
2022/05/11	68.3	34.50	4	34.44	34.20	64.3	53,590	0.12%
2022/05/10	57.3	34.59	37	34.53	34.60	20.3	54,067	0.04%
2022/05/09	30.3	35.14	18	35.04	35.00	12.3	54,035	0.02%
2022/05/06	24.2	35.80	4.3	35.86	35.80	20	54,204	0.04%
2022/05/05	5.1	36.42	1	36.40	36.35	4.1	54,535	0.01%
2022/05/04	8.2	36.08	1	36.10	36.05	7.2	54,598	0.01%
2022/05/03	9.2	35.85	15	35.83	36.00	-5.8	55,028	-0.01%
2022/04/29	26.1	36.13	1	36.10	36.10	25.1	55,166	0.05%
2022/04/28	19	36.02	8	35.93	36.05	11	55,356	0.02%
2022/04/27	38.1	35.51	54	35.50	35.60	-15.9	55,156	-0.03%
2022/04/26	41.6	36.36	8	36.21	36.10	33.6	54,761	0.06%
2022/04/25	52.9	36.82	13	36.80	36.60	39.9	53,900	0.07%
2022/04/22	29.6	37.77	9	37.79	37.60	20.6	52,950	0.04%
2022/04/21	47.3	38.07	13	38.07	37.80	34.3	52,606	0.07%
2022/04/20	20.1	38.33	3	38.30	38.30	17.1	52,794	0.03%
2022/04/19	10	38.64	12	38.64	38.60	-2	52,524	0.00%
2022/04/18	17.5	38.75	13	38.99	38.50	4.5	52,635	0.01%
2022/04/15	6	39.51	9	39.52	39.55	-3	52,034	-0.01%
2022/04/14	7	39.54	5	39.53	39.50	2	51,916	0.00%
2022/04/13	14	39.55	10	39.55	39.50	4	51,893	0.01%
2022/04/12	10	39.38	35	39.24	39.35	-25	51,767	-0.05%
2022/04/11	19.1	39.34	16.2	39.34	39.40	2.9	51,913	0.01%
2022/04/08	51	39.00	94.3	39.07	39.20	-43.3	51,975	-0.08%
2022/04/07	13.9	38.98	4.6	38.98	38.80	9.3	51,777	0.02%
2022/04/06	14.1	39.14	67	39.17	39.35	-52.9	51,641	-0.10%
2022/04/01	25.3	39.00	28.2	38.98	39.20	-3	51,380	-0.01%
2022/03/31	3.1	38.88	23	39.00	38.95	-19.9	51,152	-0.04%
2022/03/30	53.2	38.76	38.3	38.76	38.95	14.9	51,097	0.03%
2022/03/29	27.4	39.62	28.8	39.55	39.40	-1.4	50,742	0.00%
2022/03/28	37	39.70	39.4	39.60	40.00	-2.4	51,021	0.00%
2022/03/25	56.1	40.10	29.1	40.04	40.00	27.1	51,552	0.05%
2022/03/24	33	40.00	34.1	40.03	40.00	-1.1	52,528	0.00%
2022/03/23	22	39.75	88.8	39.84	40.00	-66.9	54,775	-0.12%
2022/03/22	64.1	39.82	77	39.81	39.80	-12.9	54,252	-0.02%
2022/03/21	65.2	39.92	101	39.94	39.75	-35.8	53,362	-0.07%	大賣/
2022/03/18	8	38.92	37.6	39.04	39.05	-29.5	52,118	-0.06%
2022/03/17	32.7	38.78	47.6	38.78	38.85	-14.9	52,028	-0.03%
2022/03/16	21.1	38.44	43.2	38.47	38.55	-22.1	51,788	-0.04%
2022/03/15	34.4	38.67	50.1	38.64	38.70	-15.8	51,350	-0.03%
2022/03/14	30.1	38.76	42.1	38.75	38.80	-12	51,489	-0.02%
2022/03/11	15.8	38.45	24.1	38.43	38.45	-8.3	51,578	-0.02%
2022/03/10	43.3	38.25	25.4	38.24	38.30	17.9	51,322	0.03%
2022/03/09	59.5	37.98	61	37.83	37.95	-1.5	51,268	0.00%
2022/03/08	204.2	38.28	41	37.81	37.40	163.2	51,327	0.32%	大買/鉅額交易
2022/03/07	36.4	38.30	424.7	38.38	39.00	-388.3	49,111	-0.79%	大賣/鉅額交易
2022/03/04	33.1	38.54	61.6	38.52	38.40	-28.5	47,384	-0.06%
2022/03/03	78.4	38.65	71.9	38.64	38.60	6.5	46,773	0.01%
2022/03/02	132.7	38.42	44	38.41	38.30	88.7	46,191	0.19%	大買/
2022/03/01	114.7	37.97	212	37.97	37.95	-97.3	44,202	-0.22%	大買/大賣/
2022/02/25	13.2	35.85	25	35.78	36.00	-11.8	42,061	-0.03%
2022/02/24	30.2	35.38	47	35.39	35.25	-16.8	42,501	-0.04%
2022/02/23	36.1	36.08	27	36.10	36.05	9.1	42,451	0.02%
2022/02/22	95.4	35.96	48	35.93	36.15	47.4	43,040	0.11%
2022/02/21	17.1	36.18	88	36.41	36.45	-71	42,972	-0.17%
2022/02/18	1.6	35.51	21	35.61	35.65	-19.4	41,854	-0.05%
2022/02/17	14	35.49	18.5	35.55	35.55	-4.4	42,578	-0.01%
2022/02/16	0	0.00	12	35.53	35.45	-12	42,957	-0.03%
2022/02/15	41.1	35.29	3.7	35.21	35.05	37.4	43,153	0.09%
2022/02/14	10.1	35.21	4	35.15	35.50	6.1	44,071	0.01%
2022/02/11	5.1	35.52	37.9	35.66	35.70	-32.9	44,111	-0.07%
2022/02/10	11.1	35.10	48.7	35.40	35.65	-37.6	44,572	-0.08%
2022/02/09	0	0.00	26.1	34.88	34.95	-26.1	45,114	-0.06%
2022/02/08	21	34.18	5	34.39	34.50	16	45,278	0.04%
2022/02/07	13.1	33.65	28.2	33.99	34.25	-15.2	45,222	-0.03%
2022/01/26	7.7	33.69	31	33.65	33.65	-23.3	44,871	-0.05%
2022/01/25	25.1	33.44	4	33.38	33.45	21.1	45,226	0.05%
2022/01/24	15.2	33.39	11	33.40	33.45	4.2	45,308	0.01%
2022/01/21	15.9	33.91	2	33.85	33.85	13.9	45,414	0.03%
2022/01/20	2.4	34.18	0	0.00	34.15	2.4	45,443	0.01%
2022/01/19	25.1	34.16	22	34.24	34.05	3.1	45,523	0.01%
2022/01/18	10	34.68	2.1	34.81	34.60	7.9	45,378	0.02%
2022/01/17	7.1	34.81	4	34.89	35.00	3.1	45,320	0.01%
2022/01/14	47.2	34.92	4.1	34.97	35.20	43.1	45,763	0.09%
2022/01/13	12	35.31	95	35.45	35.50	-83	45,982	-0.18%
2022/01/12	1	34.65	8.5	34.69	34.85	-7.5	45,897	-0.02%
2022/01/11	26.3	34.62	1	34.50	34.55	25.3	46,055	0.05%
2022/01/10	0.1	34.85	16.1	34.76	34.90	-16.1	46,223	-0.03%
2022/01/07	19.1	34.76	5	34.67	34.80	14.1	46,604	0.03%
2022/01/06	9	34.77	0	0.00	34.80	9	46,923	0.02%
2022/01/05	18.9	34.75	7	34.71	34.85	11.9	48,035	0.02%
2022/01/04	63.9	34.46	1	34.60	34.45	62.9	48,871	0.13%
2022/01/03	10.1	34.97	16	35.28	35.00	-5.9	50,850	-0.01%
2021/12/30	6	35.35	19	35.32	35.35	-13	52,763	-0.02%
2021/12/29	3.1	35.15	9	35.12	35.25	-5.9	53,518	-0.01%
2021/12/28	46	35.29	42	35.30	35.40	4	54,578	0.01%
2021/12/27	6.4	35.33	9	35.37	35.25	-2.5	56,025	0.00%
2021/12/24	19.2	35.63	10	35.70	35.55	9.2	57,136	0.02%
2021/12/23	15.1	35.31	16.4	35.46	35.50	-1.3	58,005	0.00%
2021/12/22	14.1	35.64	27	35.59	35.65	-12.9	58,667	-0.02%
2021/12/21	20.7	35.40	26.1	35.32	35.70	-5.4	58,881	-0.01%
2021/12/20	150.4	35.86	64.3	36.01	35.60	86.1	58,942	0.15%	大買/
2021/12/17	10.1	34.85	130.9	35.40	35.45	-120.8	59,029	-0.20%	大賣/鉅額交易
2021/12/16	8.1	34.26	10.6	34.30	34.35	-2.5	57,916	0.00%
2021/12/15	3.1	34.08	4	34.26	34.25	-0.9	60,182	0.00%
2021/12/14	117.6	34.02	5.6	34.12	34.10	112	62,281	0.18%	大買/鉅額交易
2021/12/13	63.1	34.63	47.4	34.69	34.60	15.7	63,530	0.02%
2021/12/10	3	34.28	68.2	34.49	34.20	-65.2	64,452	-0.10%
2021/12/09	2	34.15	25.1	34.30	34.35	-23.1	66,455	-0.03%
2021/12/08	24	34.34	11	34.57	34.10	13	70,615	0.02%
2021/12/07	1	34.15	56	34.23	34.35	-55	72,968	-0.08%
2021/12/06	11.1	33.83	39	34.00	33.90	-28	73,256	-0.04%
2021/12/03	12	34.02	26	34.01	34.10	-14	75,227	-0.02%
2021/12/02	1	33.80	33.1	33.55	33.90	-32.1	76,797	-0.04%
2021/12/01	14.1	32.97	26	33.13	33.10	-12	80,169	-0.01%
2021/11/30	34	32.81	15.2	32.86	32.55	18.8	80,717	0.02%
2021/11/29	24.3	32.76	13.1	32.86	32.90	11.2	80,965	0.01%
2021/11/26	22.7	33.28	34.1	33.34	33.05	-11.4	82,473	-0.01%
2021/11/25	29	33.85	26	33.80	33.80	3	84,298	0.00%
2021/11/24	47.2	33.67	31.2	33.72	33.80	16	85,281	0.02%
2021/11/23	39.1	33.03	8.6	33.07	33.10	30.5	85,030	0.04%
2021/11/22	7.1	32.49	7	32.54	32.60	0.1	85,720	0.00%
2021/11/19	55.3	32.69	29	32.75	32.60	26.3	85,464	0.03%
2021/11/18	52	33.03	39	33.05	32.95	13	85,350	0.02%
2021/11/17	39.2	33.05	53	33.06	33.05	-13.8	85,254	-0.02%
2021/11/16	36.1	33.12	11	33.19	33.15	25.1	85,867	0.03%
2021/11/15	53.2	33.66	49	33.67	33.65	4.2	86,885	0.00%
2021/11/12	22.1	34.20	14.1	34.46	34.25	8	87,589	0.01%
2021/11/11	80.1	34.37	41.1	34.53	34.35	39.1	88,779	0.04%
2021/11/10	50.3	34.21	28.2	34.09	34.10	22.1	89,287	0.02%
2021/11/09	78.6	34.65	62	34.63	34.50	16.6	90,324	0.02%
2021/11/08	93	34.03	206.5	34.27	34.40	-113.5	91,701	-0.12%	大賣/鉅額交易
2021/11/05	34.3	33.00	14.4	33.02	33.10	19.9	92,321	0.02%
2021/11/04	15	33.25	3	33.70	33.25	12	92,825	0.01%
2021/11/03	19	33.39	54	33.54	33.50	-35.1	94,533	-0.04%
2021/11/02	83.1	33.29	17	33.68	33.20	66.1	94,832	0.07%
2021/11/01	25	33.39	14	33.47	33.40	11	95,030	0.01%
2021/10/29	107	33.41	4.3	33.62	33.60	102.7	94,890	0.11%	大買/鉅額交易
2021/10/28	23	33.85	17.6	33.84	33.70	5.4	95,227	0.01%
2021/10/27	5	33.94	24.2	33.96	33.90	-19.2	96,087	-0.02%
2021/10/26	63	33.61	71.2	33.83	33.75	-8.2	97,605	-0.01%
2021/10/25	20.5	33.35	10.6	33.29	33.30	9.9	98,219	0.01%
2021/10/22	33.3	33.41	12	33.43	33.30	21.3	98,964	0.02%
2021/10/21	19.5	33.71	31.2	33.97	33.90	-11.7	99,159	-0.01%
2021/10/20	17.1	33.86	18	33.95	33.55	-0.9	99,433	0.00%
2021/10/19	33	33.53	25	33.50	33.45	8	99,794	0.01%
2021/10/18	9.1	33.52	6.1	33.63	33.65	3	100,584	0.00%
2021/10/15	11	33.12	16	33.23	33.20	-5	102,281	0.00%
2021/10/14	15.3	32.75	4	32.71	32.75	11.3	103,758	0.01%
2021/10/13	43.8	32.65	23	32.59	32.40	20.8	104,658	0.02%
2021/10/12	39.5	33.35	8.1	33.01	33.40	31.5	104,445	0.03%
2021/10/08	126.8	33.73	138	33.79	33.20	-11.2	104,600	-0.01%	大買/大賣/
2021/10/07	197.3	34.48	21	34.49	34.50	176.3	103,854	0.17%	大買/鉅額交易
2021/10/06	53.3	35.08	19	35.03	35.05	34.3	103,972	0.03%
2021/10/05	21	35.00	113	34.85	35.60	-92	104,986	-0.09%	大賣/
2021/10/04	73	35.13	23.3	35.09	35.00	49.7	105,213	0.05%
2021/10/01	21.3	35.77	27	35.83	35.85	-5.7	105,938	-0.01%
2021/09/30	15.1	35.94	39.4	36.22	36.30	-24.3	108,394	-0.02%
2021/09/29	82.2	35.27	86.5	35.21	35.20	-4.3	109,385	0.00%
2021/09/28	43.4	35.72	28.1	35.74	35.75	15.4	111,723	0.01%
2021/09/27	127.3	36.14	31.5	36.02	35.95	95.8	114,020	0.08%	大買/
2021/09/24	77.5	36.14	13.5	36.14	36.00	64	119,606	0.05%
2021/09/23	82.3	36.41	55.7	36.33	36.15	26.6	128,294	0.02%
2021/09/22	121.8	36.25	261.3	36.34	36.30	-139.5	133,199	-0.10%	大買/大賣/鉅額交易
2021/09/17	107.3	38.20	122	38.06	37.80	-14.7	135,500	-0.01%	大買/大賣/
2021/09/16	49.3	38.78	61.2	38.59	38.50	-11.9	134,743	-0.01%
2021/09/15	78.1	39.20	19	39.19	39.25	59.1	134,636	0.04%
2021/09/14	68.1	39.72	112.6	39.74	39.85	-44.5	135,759	-0.03%	大賣/
2021/09/13	188.4	39.87	182.1	39.94	40.05	6.3	138,433	0.00%	大買/大賣/
2021/09/10	117	39.04	97.6	39.08	39.10	19.4	136,318	0.01%	大買/
2021/09/09	17.1	38.04	36	38.02	38.35	-18.9	135,703	-0.01%
2021/09/08	59	38.09	78	38.54	37.60	-19	136,635	-0.01%
2021/09/07	132.4	38.69	83.6	38.57	38.50	48.8	136,611	0.04%	大買/
2021/09/06	290.3	38.39	182.3	38.62	38.85	108	137,062	0.08%	大買/大賣/鉅額交易
2021/09/03	12	37.52	55	37.55	37.45	-43	135,268	-0.03%
2021/09/02	57.1	37.50	152	37.59	37.00	-94.9	137,285	-0.07%	大賣/
2021/09/01	75	38.06	90.2	38.06	37.75	-15.1	139,749	-0.01%
2021/08/31	46	37.55	128	37.79	38.15	-82	139,313	-0.06%	大賣/
2021/08/30	59	37.37	154.4	37.41	37.50	-95.4	139,754	-0.07%	大賣/
2021/08/27	34.2	36.73	153.4	36.92	36.90	-119.2	140,948	-0.08%	大賣/鉅額交易
2021/08/26	50	36.96	57	36.91	36.35	-7	145,502	0.00%
2021/08/25	28.8	35.91	7	35.71	36.00	21.8	152,066	0.01%
2021/08/24	26.5	35.83	31.2	35.79	36.00	-4.6	154,668	0.00%
2021/08/23	34.1	35.72	41.1	35.80	35.65	-7	160,835	0.00%
2021/08/20	75.2	35.19	25.1	35.23	35.10	50.1	166,632	0.03%
2021/08/19	191.6	35.66	21	35.67	35.30	170.6	168,766	0.10%	大買/鉅額交易
2021/08/18	36	35.96	45	36.03	37.00	-9	169,685	-0.01%
2021/08/17	166.7	36.90	51	36.66	36.25	115.7	172,383	0.07%	大買/鉅額交易
2021/08/16	103	37.50	59.4	37.83	37.65	43.6	174,555	0.02%	大買/
2021/08/13	43.6	37.94	56	37.89	37.75	-12.4	179,344	-0.01%
2021/08/12	38.4	37.64	261.5	37.99	38.00	-223.1	184,844	-0.12%	大賣/鉅額交易
2021/08/11	56.1	37.32	40.6	37.12	37.05	15.5	191,226	0.01%
2021/08/10	58.2	37.09	32	36.90	36.80	26.2	191,021	0.01%
2021/08/09	31	36.71	166.8	36.96	37.45	-135.8	196,274	-0.07%	大賣/鉅額交易
2021/08/06	74.3	35.76	35.2	35.96	35.85	39.1	201,547	0.02%
2021/08/05	43.4	36.06	23	36.02	36.00	20.4	210,059	0.01%
2021/08/04	5.1	36.81	24.1	36.86	36.80	-19	221,136	-0.01%
2021/08/03	29.2	36.56	72	36.53	36.90	-42.8	233,961	-0.02%
2021/08/02	19.2	37.08	48.5	37.13	37.25	-29.3	242,971	-0.01%
2021/07/30	19.2	36.85	49.4	36.84	36.35	-30.2	246,344	-0.01%
2021/07/29	24.8	35.87	69	36.15	36.30	-44.2	254,452	-0.02%
2021/07/28	19.1	35.10	33	35.26	35.30	-13.9	260,353	-0.01%
2021/07/27	48.1	35.35	16.4	35.51	35.20	31.7	265,556	0.01%
2021/07/26	84.2	36.04	6	36.09	35.80	78.2	270,709	0.03%
2021/07/23	10.1	35.79	99.5	36.00	36.30	-89.4	275,589	-0.03%
2021/07/22	14.5	35.34	80.3	35.53	35.20	-65.8	277,422	-0.02%
2021/07/21	148.7	35.49	45	35.72	35.10	103.7	279,934	0.04%	大買/鉅額交易
2021/07/20	153.5	36.07	55.3	36.18	36.05	98.2	282,175	0.03%	大買/
2021/07/19	68.8	36.28	112.6	36.46	36.60	-43.8	284,829	-0.02%	大賣/
2021/07/16	58.5	36.43	27	36.54	36.35	31.5	292,244	0.01%
2021/07/15	59.3	36.39	46.1	36.62	37.00	13.1	295,608	0.00%
2021/07/14	88.8	35.97	49.7	36.17	35.90	39.1	301,447	0.01%
2021/07/13	195.3	37.08	92.6	37.06	36.50	102.7	306,064	0.03%	大買/鉅額交易
2021/07/12	74.1	38.35	60	38.91	37.90	14.1	309,296	0.00%
2021/07/09	54.7	37.95	61.3	38.02	38.05	-6.6	312,461	0.00%
2021/07/08	128	37.82	74	38.10	38.75	54	318,600	0.02%	大買/
2021/07/07	191.5	38.54	96.2	38.49	38.05	95.4	319,559	0.03%	大買/
2021/07/06	112.5	39.97	84.2	39.97	39.70	28.3	318,322	0.01%	大買/
2021/07/05	159.6	40.02	223.6	40.22	39.90	-64	317,842	-0.02%	大買/大賣/
2021/07/02	85.5	39.35	224.2	39.34	38.95	-138.7	317,242	-0.04%	大賣/鉅額交易
2021/07/01	447.9	40.00	278.6	39.70	39.10	169.3	316,817	0.05%	大買/大賣/鉅額交易
2021/06/30	482.5	39.54	566.3	39.59	39.60	-83.8	310,414	-0.03%	大買/大賣/
2021/06/29	474.5	37.95	406.4	38.00	37.75	68.1	300,495	0.02%	大買/大賣/
2021/06/28	411.4	36.88	577.3	36.89	37.45	-165.9	294,424	-0.06%	大買/大賣/鉅額交易
2021/06/25	47.1	36.16	63.3	36.31	35.75	-16.2	290,148	-0.01%
2021/06/24	54.1	36.03	104.9	36.06	35.80	-50.8	289,062	-0.02%	大賣/
2021/06/23	212	36.07	133	35.55	35.40	79	287,679	0.03%	大買/大賣/
2021/06/22	375.5	36.16	357.8	36.01	36.15	17.7	285,044	0.01%	大買/大賣/
2021/06/21	257.6	34.43	106.2	34.35	34.30	151.4	280,148	0.05%	大買/大賣/鉅額交易
2021/06/18	82.2	35.54	79	35.57	35.00	3.2	278,081	0.00%
2021/06/17	178.6	35.55	66	35.65	35.45	112.6	275,908	0.04%	大買/鉅額交易
2021/06/16	56.1	35.94	114.7	36.08	35.50	-58.7	274,433	-0.02%	大賣/
2021/06/15	164.5	35.75	168	36.02	35.85	-3.5	272,484	0.00%	大買/大賣/
2021/06/11	95	36.27	129.1	36.41	36.15	-34.1	270,263	-0.01%	大賣/
2021/06/10	168.5	35.94	308.4	35.46	36.15	-139.9	268,228	-0.05%	大買/大賣/鉅額交易
2021/06/09	334.5	36.10	162.4	35.96	36.10	172.1	265,669	0.06%	大買/大賣/鉅額交易
2021/06/08	133.1	37.35	35	37.44	37.20	98.1	262,412	0.04%	大買/
2021/06/07	203.5	37.31	185.2	37.29	37.30	18.3	261,789	0.01%	大買/大賣/
2021/06/04	189.5	38.63	85	38.68	38.05	104.5	259,522	0.04%	大買/鉅額交易
2021/06/03	490.7	39.19	202	38.92	38.80	288.7	258,118	0.11%	大買/大賣/鉅額交易
2021/06/02	282	38.93	505.1	38.87	39.50	-223.1	253,358	-0.09%	大買/大賣/鉅額交易
2021/06/01	187.8	36.89	164.1	37.02	37.35	23.7	245,349	0.01%	大買/大賣/
2021/05/31	587.1	37.95	270.3	38.15	36.95	316.8	243,104	0.13%	大買/大賣/鉅額交易
2021/05/28	268.6	36.74	601.3	36.59	36.55	-332.7	236,893	-0.14%	大買/大賣/鉅額交易
2021/05/27	274.4	35.06	148.6	34.85	34.60	125.7	230,730	0.05%	大買/大賣/鉅額交易
2021/05/26	109.2	34.28	150.5	34.27	34.85	-41.4	228,257	-0.02%	大買/大賣/
2021/05/25	235.4	34.77	171.5	34.88	34.45	63.9	225,749	0.03%	大買/大賣/
2021/05/24	158.6	35.59	292	35.54	35.50	-133.4	222,323	-0.06%	大買/大賣/鉅額交易
2021/05/21	337.3	35.80	209.4	35.82	36.20	127.9	219,566	0.06%	大買/大賣/鉅額交易
2021/05/20	385.1	36.29	231.5	36.08	35.15	153.6	213,451	0.07%	大買/大賣/鉅額交易
2021/05/19	627.6	37.16	336.8	37.37	37.80	290.8	206,899	0.14%	大買/大賣/鉅額交易
2021/05/18	12	34.18	107	34.42	34.80	-95	198,585	-0.05%	大賣/
2021/05/17	162.7	32.32	264.6	32.14	31.65	-101.9	197,129	-0.05%	大買/大賣/鉅額交易
2021/05/14	244.8	35.47	453.9	34.54	34.85	-209.1	190,893	-0.11%	大買/大賣/鉅額交易
2021/05/13	547.5	36.72	440.4	36.59	36.60	107.1	183,571	0.06%	大買/大賣/鉅額交易
2021/05/12	533.6	39.57	336.6	40.07	38.35	197	174,735	0.11%	大買/大賣/鉅額交易
2021/05/11	1,023.4	43.76	951.1	43.83	42.00	72.3	163,160	0.04%	大買/大賣/
2021/05/10	304.4	43.32	496.9	43.59	45.00	-192.5	150,016	-0.13%	大買/大賣/鉅額交易
2021/05/07	273	40.79	262.6	40.56	41.20	10.4	140,620	0.01%	大買/大賣/
2021/05/06	423.8	40.81	455.9	40.79	41.00	-32.1	136,391	-0.02%	大買/大賣/
2021/05/05	218.4	38.35	438.6	38.78	39.25	-220.2	126,621	-0.17%	大買/大賣/鉅額交易
2021/05/04	288.9	36.85	260.3	36.02	36.25	28.6	119,998	0.02%	大買/大賣/
2021/05/03	225.1	39.57	285.1	39.76	38.55	-60	114,087	-0.05%	大買/大賣/
2021/04/29	107.8	39.55	257.4	39.60	39.30	-149.5	108,516	-0.14%	大買/大賣/鉅額交易
2021/04/28	130.5	38.23	194	38.28	38.20	-63.5	103,105	-0.06%	大買/大賣/
2021/04/27	204	39.25	211.5	39.25	39.10	-7.5	100,884	-0.01%	大買/大賣/
2021/04/26	151.6	39.62	308.4	39.59	40.00	-156.8	97,370	-0.16%	大買/大賣/鉅額交易
2021/04/23	345.7	38.56	234.1	38.15	38.10	111.6	93,376	0.12%	大買/大賣/鉅額交易
2021/04/22	919.5	40.45	728.2	40.71	38.90	191.2	89,332	0.21%	大買/大賣/鉅額交易
2021/04/21	199.5	38.49	260.5	38.71	38.50	-61	80,896	-0.08%	大買/大賣/
2021/04/20	338.7	37.94	348.7	38.07	39.00	-10	76,893	-0.01%	大買/大賣/
2021/04/19	468.5	37.38	813.9	37.84	38.65	-345.4	70,469	-0.49%	大買/大賣/鉅額交易
2021/04/16	296.3	34.96	513	35.01	35.15	-216.7	64,352	-0.34%	大買/大賣/鉅額交易
2021/04/15	319.3	33.13	234.4	33.16	33.00	84.9	59,455	0.14%	大買/大賣/
2021/04/14	140.8	32.50	474.1	32.43	32.95	-333.3	55,086	-0.60%	大買/大賣/鉅額交易
2021/04/13	34.8	30.36	133.8	30.45	30.20	-99.1	48,794	-0.20%	大賣/
2021/04/12	23.2	29.43	264.2	29.38	29.60	-241	48,382	-0.50%	大賣/鉅額交易
2021/04/09	64.4	27.87	90	27.84	27.95	-25.6	46,327	-0.06%
2021/04/08	158.9	27.88	130.5	27.93	28.15	28.3	44,948	0.06%	大買/大賣/
2021/04/07	62.1	26.71	319.2	26.71	26.90	-257.1	42,611	-0.60%	大賣/鉅額交易
2021/04/06	5	25.87	53	25.88	25.95	-48	40,260	-0.12%
2021/04/01	3	25.92	24.1	25.94	25.80	-21.1	40,097	-0.05%
2021/03/31	21	25.80	14	25.86	25.90	7	39,947	0.02%
2021/03/30	8	25.61	29	25.69	25.80	-21	39,585	-0.05%
2021/03/29	13	25.55	92	25.49	25.55	-79	39,402	-0.20%
2021/03/26	6	25.05	11	25.08	25.05	-5	40,826	-0.01%
2021/03/25	21.4	25.02	41.5	25.01	25.00	-20.1	41,695	-0.05%
2021/03/24	4	24.96	12	24.96	25.00	-8	42,013	-0.02%
2021/03/23	2	25.20	1.1	25.06	25.10	0.9	42,212	0.00%
2021/03/22	21	25.05	13	25.10	25.15	8	42,480	0.02%
2021/03/19	14	25.07	14	25.11	25.10	0	43,158	0.00%
2021/03/18	15	25.53	12	25.68	25.45	3	44,172	0.01%
2021/03/17	2	25.57	6.4	25.61	25.65	-4.4	44,468	-0.01%
2021/03/16	2	25.65	22.2	25.51	25.50	-20.2	44,736	-0.05%
2021/03/15	6	25.66	33	25.62	25.65	-27	44,645	-0.06%
2021/03/12	8	25.87	27	25.81	25.90	-19	44,668	-0.04%
2021/03/11	14	25.79	17	25.85	25.80	-3	44,666	-0.01%
2021/03/10	18	25.72	69.1	25.84	25.75	-51.1	44,358	-0.12%
2021/03/09	8	25.66	43.6	25.65	25.70	-35.6	43,890	-0.08%
2021/03/08	3	25.18	37.1	25.11	25.10	-34.1	42,839	-0.08%
2021/03/05	21	24.81	24	24.98	24.95	-3	42,590	-0.01%
2021/03/04	12	25.04	24.1	25.06	25.00	-12.1	43,371	-0.03%
2021/03/03	5	24.86	27	24.92	25.05	-22	43,077	-0.05%
2021/03/02	77	25.05	30.2	24.94	24.65	46.8	42,658	0.11%
2021/02/26	31.1	24.90	13.8	25.00	24.75	17.2	43,040	0.04%
2021/02/25	2	25.15	32	25.20	25.30	-30	42,516	-0.07%
2021/02/24	21	25.43	28.1	25.04	25.05	-7.1	42,546	-0.02%
2021/02/23	24.9	25.09	80.1	25.22	25.30	-55.3	42,107	-0.13%
2021/02/22	45	24.65	24.1	24.78	24.45	20.9	41,215	0.05%
2021/02/19	16.1	24.44	23.4	24.50	24.60	-7.3	41,145	-0.02%
2021/02/18	11.7	24.43	23	24.42	24.40	-11.3	41,183	-0.03%
2021/02/17	10	23.93	23.2	23.90	24.00	-13.2	41,006	-0.03%
2021/02/05	11.1	23.29	18	23.42	23.40	-6.9	40,664	-0.02%
2021/02/04	21.2	23.42	1	23.55	23.20	20.2	40,971	0.05%
2021/02/03	13.1	23.64	23	23.50	23.65	-9.9	41,657	-0.02%
2021/02/02	2	23.23	22	23.64	23.80	-20	41,591	-0.05%
2021/02/01	0	0.00	17	23.24	23.20	-17	41,378	-0.04%
2021/01/29	37	23.21	2	23.08	22.95	35	41,230	0.08%
2021/01/28	17	23.24	15	23.32	23.30	2	40,840	0.00%
2021/01/27	17.1	23.72	6	23.63	23.55	11.1	40,381	0.03%
2021/01/26	23	23.70	6	23.71	23.70	17	40,242	0.04%
2021/01/25	19	23.83	18	23.94	23.95	1	40,005	0.00%
2021/01/22	24.2	23.42	26	23.57	23.65	-1.8	39,966	0.00%
2021/01/21	25	23.69	20	23.73	23.60	5	39,764	0.01%
2021/01/20	47.9	23.52	39.1	23.62	23.45	8.8	39,561	0.02%
2021/01/19	12.3	24.32	43.1	24.36	24.30	-30.8	38,843	-0.08%
2021/01/18	34	24.25	16	24.24	24.25	18	38,668	0.05%
2021/01/15	17.1	25.04	58.1	25.02	24.90	-41	38,199	-0.11%
2021/01/14	23.2	25.41	111.5	25.32	25.30	-88.3	37,612	-0.23%	大賣/
2021/01/13	12	25.35	19.1	25.36	25.55	-7.1	37,317	-0.02%
2021/01/12	24	25.29	36	25.29	25.30	-12	36,889	-0.03%
2021/01/11	5.2	25.64	37	25.76	25.90	-31.8	36,320	-0.09%
2021/01/08	18	25.80	223.8	25.96	26.00	-205.8	35,953	-0.57%	大賣/鉅額交易
2021/01/07	70	25.54	14.3	25.53	25.70	55.7	35,217	0.16%
2021/01/06	115	25.87	33.1	26.05	25.50	81.9	34,533	0.24%	大買/
2021/01/05	74.1	26.00	213.3	25.96	26.00	-139.2	32,980	-0.42%	大賣/鉅額交易
2021/01/04	13	25.02	53	24.97	24.95	-40	30,159	-0.13%
2020/12/31	7	24.77	18.6	24.75	24.75	-11.6	29,624	-0.04%
2020/12/30	123.1	24.95	56.8	24.95	25.00	66.3	29,359	0.23%	大買/
2020/12/29	10	24.56	630	24.61	24.65	-620	28,602	-2.17%	大賣/鉅額交易
2020/12/28	4	24.20	626	24.26	24.30	-622	28,170	-2.21%	大賣/鉅額交易
2020/12/25	12	24.16	505.4	24.21	24.20	-493.4	28,056	-1.76%	大賣/鉅額交易
2020/12/24	15.5	24.20	609	24.40	24.35	-593.5	27,781	-2.14%	大賣/鉅額交易
2020/12/23	25.3	24.23	28.9	24.18	24.40	-3.6	27,454	-0.01%
2020/12/22	57.8	24.91	94.3	25.13	24.50	-36.5	27,142	-0.13%
2020/12/21	13	24.82	84	24.77	24.95	-71	25,565	-0.28%
2020/12/18	22.6	24.21	0.7	24.30	24.45	21.9	24,615	0.09%
2020/12/17	6	24.44	8.8	24.17	24.40	-2.8	24,236	-0.01%
2020/12/16	37.4	24.49	32.1	24.53	24.40	5.4	23,865	0.02%
2020/12/15	41.4	24.58	56.4	24.55	24.35	-15	23,610	-0.06%
2020/12/14	27.1	24.55	64	24.42	24.65	-36.9	22,740	-0.16%
2020/12/11	12.7	23.88	16.5	23.95	23.95	-3.8	21,317	-0.02%
2020/12/10	10.3	23.75	16.3	23.71	23.65	-6	20,885	-0.03%
2020/12/09	6.9	23.32	3	23.35	23.35	3.9	20,218	0.02%
2020/12/08	4	23.36	0.6	23.40	23.35	3.4	20,030	0.02%
2020/12/07	23	23.51	12.1	23.40	23.45	10.9	19,847	0.06%
2020/12/04	1	23.45	17	23.41	23.40	-16	19,651	-0.08%
2020/12/03	7	23.34	23.8	23.25	23.30	-16.8	19,406	-0.09%
2020/12/02	4	23.11	10.5	23.25	23.30	-6.5	20,404	-0.03%
2020/12/01	3	22.92	29	23.00	23.10	-26	20,162	-0.13%
2020/11/30	27.1	23.26	9	23.30	22.80	18.1	19,995	0.09%
2020/11/27	9	23.22	20.2	23.22	23.15	-11.2	18,928	-0.06%
2020/11/26	7.9	23.05	6	23.10	23.10	1.9	18,492	0.01%
2020/11/25	23	22.92	55	22.99	23.05	-32	18,399	-0.17%
2020/11/24	22	22.74	18.2	22.72	22.65	3.8	17,746	0.02%
2020/11/23	2	22.40	134.3	22.30	22.65	-132.3	17,443	-0.76%	大賣/鉅額交易
2020/11/20	1	22.00	105	22.00	22.00	-104	17,026	-0.61%	大賣/鉅額交易
2020/11/19	2.3	21.92	31	21.96	22.00	-28.7	16,859	-0.17%
2020/11/18	13	21.99	22.1	21.97	22.00	-9.1	16,600	-0.05%
2020/11/17	1	21.85	29.8	21.84	21.95	-28.8	16,340	-0.18%
2020/11/16	2	21.60	12.1	21.59	21.60	-10.1	16,113	-0.06%
2020/11/13	0	0.00	5	21.60	21.60	-5	15,839	-0.03%
2020/11/12	4	21.70	32	21.50	21.60	-28	15,773	-0.18%
2020/11/11	5	21.29	104	21.16	21.75	-99	15,491	-0.64%	大賣/
2020/11/10	10	20.75	3.2	20.79	20.80	6.8	14,594	0.05%
2020/11/09	0.6	20.65	11.1	20.70	20.70	-10.6	14,417	-0.07%
2020/11/06	4	20.64	1	20.65	20.70	3	14,319	0.02%
2020/11/05	6	20.60	4	20.65	20.70	2	14,392	0.01%
2020/11/04	0.1	20.55	16	20.60	20.65	-15.9	14,371	-0.11%
2020/11/03	0	0.00	5	20.55	20.60	-5	14,480	-0.03%
2020/11/02	0	0.00	57	20.37	20.50	-57	14,542	-0.39%
2020/10/30	11.3	20.17	3.5	20.28	20.30	7.8	14,557	0.05%
2020/10/29	11	20.40	14.1	20.40	20.40	-3.1	14,346	-0.02%
2020/10/28	5	20.65	0.3	20.64	20.55	4.7	14,304	0.03%
2020/10/27	0	0.00	11.6	20.70	20.70	-11.6	14,307	-0.08%
2020/10/26	1	20.65	16	20.68	20.70	-15	14,314	-0.10%
2020/10/23	3	20.50	3	20.55	20.50	0	14,272	0.00%
2020/10/22	10	20.50	0	0.00	20.55	10	14,417	0.07%
2020/10/21	5	20.40	6	20.62	20.55	-1	14,492	-0.01%
2020/10/19	0	0.00	3	20.58	20.60	-3	14,631	-0.02%
2020/10/16	0	0.00	6.3	20.58	20.45	-6.3	14,737	-0.04%
2020/10/15	7	20.39	0	0.00	20.40	7	15,031	0.05%
2020/10/14	0	0.00	14	20.64	20.70	-14	14,967	-0.09%
2020/10/13	1	20.40	0	0.00	20.55	1	14,908	0.01%
2020/10/12	0.3	20.50	0	0.00	20.50	0.3	14,960	0.00%
2020/10/08	2	20.65	0	0.00	20.65	2	14,975	0.01%
2020/10/07	1	20.75	35	20.70	20.65	-34	15,043	-0.23%
2020/10/06	1	20.70	5	20.75	20.75	-4	15,080	-0.03%
2020/10/05	0	0.00	1	20.75	20.60	-1	15,039	-0.01%
2020/09/30	5	20.59	5	20.56	20.45	0	15,236	0.00%
2020/09/29	1	20.60	2	20.70	20.60	-1	15,211	-0.01%
2020/09/28	2	20.43	1	20.40	20.45	1	15,115	0.01%
2020/09/25	3	20.08	0	0.00	20.15	3	15,243	0.02%
2020/09/24	17	20.04	1	20.25	20.00	16	15,222	0.11%
2020/09/23	4	20.41	3	20.50	20.55	1	14,914	0.01%
2020/09/22	3	20.73	0	0.00	20.60	3	14,860	0.02%
2020/09/21	0	0.00	4	20.76	20.70	-4	14,815	-0.03%
2020/09/18	18	20.88	15.5	20.89	20.70	2.5	14,911	0.02%
2020/09/17	4	20.93	1	20.95	20.90	3	14,746	0.02%
2020/09/16	1	20.85	8	20.91	21.00	-7	14,739	-0.05%
2020/09/15	10.2	20.90	35	20.99	20.95	-24.8	14,724	-0.17%
2020/09/14	4	20.95	2	20.95	20.95	2	14,964	0.01%
2020/09/11	8	20.85	11	20.86	20.95	-3	15,043	-0.02%
2020/09/10	8	20.84	1	20.85	20.90	7	15,013	0.05%
2020/09/09	5	20.85	56	20.88	21.00	-51	15,017	-0.34%
2020/09/08	32	20.93	7	20.90	20.90	25	15,019	0.17%
2020/09/07	3.3	20.67	51.7	20.79	21.00	-48.3	14,899	-0.32%
2020/09/04	0	0.00	2	20.00	20.00	-2	13,899	-0.01%
2020/09/03	9	20.11	2	20.15	20.15	7	14,032	0.05%
2020/09/02	2	20.00	5	20.05	20.10	-3	14,179	-0.02%
2020/09/01	4	20.00	6	20.03	20.00	-2	14,396	-0.01%
2020/08/31	17	19.99	22	20.09	19.90	-5	14,508	-0.03%
2020/08/28	3	19.95	5.2	20.00	20.00	-2.2	14,600	-0.02%
2020/08/27	6	20.02	0	0.00	20.05	6	14,984	0.04%
2020/08/26	2	19.90	0	0.00	20.10	2	15,259	0.01%
2020/08/24	7	20.01	1	20.10	20.00	6	15,844	0.04%
2020/08/21	0	0.00	0.1	20.00	20.00	-0.1	16,099	0.00%
2020/08/20	49	19.93	4	19.85	19.80	45	16,117	0.28%
2020/08/19	14	20.31	1.1	20.30	20.25	12.9	16,064	0.08%
2020/08/18	2	20.38	12	20.40	20.50	-10	16,055	-0.06%
2020/08/17	1	20.25	37	20.35	20.40	-36	16,161	-0.22%
2020/08/14	2	20.15	3	20.17	20.20	-1	16,160	-0.01%
2020/08/13	2	20.20	1	20.15	20.20	1	16,192	0.01%
2020/08/12	35.3	20.11	15.7	20.15	20.20	19.6	16,315	0.12%
2020/08/11	12	20.21	5	20.26	20.20	7	16,326	0.04%
2020/08/10	1.5	19.99	5	20.05	20.10	-3.5	16,247	-0.02%
2020/08/07	12	19.88	10.9	19.86	19.95	1.1	16,363	0.01%
2020/08/06	2	19.95	11.5	20.10	20.10	-9.5	16,366	-0.06%
2020/08/05	0	0.00	10	20.00	20.00	-10	16,394	-0.06%
2020/08/04	2	19.70	0	0.00	19.85	2	16,526	0.01%
2020/08/03	8	19.73	0	0.00	19.60	8	16,629	0.05%
2020/07/31	2	19.80	7	19.86	19.80	-5	16,624	-0.03%
2020/07/30	5	19.86	1	19.95	19.90	4	16,671	0.02%
2020/07/29	4	19.94	4	19.96	19.90	0	16,721	0.00%
2020/07/28	10	19.81	5	19.77	19.90	5	16,998	0.03%
2020/07/27	4	20.01	22.7	20.04	20.00	-18.7	17,336	-0.11%
2020/07/24	11	20.20	0	0.00	20.15	11	17,451	0.06%
2020/07/23	23.1	20.65	0.4	20.70	20.70	22.6	17,324	0.13%
2020/07/22	2	20.63	7	20.68	20.70	-5	17,399	-0.03%
2020/07/21	4	20.71	8	20.74	20.60	-4	17,273	-0.02%
2020/07/20	7	20.81	1	20.80	20.80	6	17,064	0.04%
2020/07/17	1	20.85	35	20.90	20.90	-34	17,222	-0.20%
2020/07/16	3.8	20.85	10	20.96	20.90	-6.2	17,505	-0.04%
2020/07/15	0	0.00	1	20.80	20.90	-1	17,527	-0.01%
2020/07/14	1	20.65	5	20.68	20.60	-4	17,597	-0.02%
2020/07/13	3	20.67	3	20.73	20.70	0	17,830	0.00%
2020/07/10	0	0.00	8.8	20.84	20.70	-8.8	18,001	-0.05%
2020/07/09	26	20.85	5	20.92	20.85	21	18,053	0.12%
2020/07/08	1	20.80	4.8	20.76	20.85	-3.8	17,838	-0.02%
2020/07/07	2	20.80	2.5	20.79	20.75	-0.5	17,815	0.00%
2020/07/06	10	20.85	51.1	20.90	21.00	-41.1	17,801	-0.23%
2020/07/03	0	0.00	2	20.70	20.75	-2	17,842	-0.01%
2020/07/02	12	20.56	6	20.65	20.55	6	17,945	0.03%
2020/06/30	0	0.00	5	20.67	20.70	-5	18,402	-0.03%
2020/06/29	2	20.53	63.3	20.50	20.55	-61.3	18,530	-0.33%
2020/06/24	2	20.80	7	20.82	20.85	-5	18,641	-0.03%
2020/06/23	1.7	20.65	4	20.65	20.75	-2.3	18,762	-0.01%
2020/06/22	6	20.55	0	0.00	20.55	6	18,823	0.03%
2020/06/19	0	0.00	13	20.75	20.50	-13	19,009	-0.07%
2020/06/18	8	20.57	1	20.60	20.55	7	18,922	0.04%
2020/06/17	52	20.85	6	20.80	20.95	46	18,994	0.24%
2020/06/16	2	20.78	10.4	20.70	20.80	-8.4	19,673	-0.04%
2020/06/15	16	20.44	8	20.48	20.35	8	20,298	0.04%
2020/06/12	52	20.55	101	20.55	20.65	-49	20,543	-0.24%	大賣/
2020/06/11	14	20.90	72	21.11	20.90	-58	21,033	-0.28%
2020/06/10	6	21.21	15	21.22	21.20	-9	21,215	-0.04%
2020/06/09	2	21.20	20	21.30	21.30	-18	22,105	-0.08%
2020/06/08	9	21.12	7	21.12	21.20	2	22,332	0.01%
2020/06/05	6	20.97	49	20.95	21.00	-43	22,282	-0.19%
2020/06/04	7	20.88	0.1	20.90	20.95	6.9	22,261	0.03%
2020/06/03	6	20.73	16	20.72	20.90	-10	22,329	-0.04%
2020/06/02	53	20.36	70	20.34	20.40	-17	22,070	-0.08%
2020/06/01	2	20.05	17	20.03	20.10	-15	21,824	-0.07%
2020/05/29	10.1	19.86	3	19.85	19.80	7.1	21,671	0.03%
2020/05/28	13.9	19.90	5	19.93	19.95	8.9	21,275	0.04%
2020/05/26	5	19.75	45.2	19.86	19.90	-40.2	21,309	-0.19%
2020/05/25	8	19.61	1	19.65	19.65	7	21,322	0.03%
2020/05/22	7	19.63	2	19.70	19.60	5	21,395	0.02%
2020/05/21	9	19.86	11	19.90	19.90	-2	21,351	-0.01%
2020/05/20	2	19.85	3	19.85	19.90	-1	21,238	0.00%
2020/05/19	8	19.82	13	19.80	19.80	-5	21,158	-0.02%
2020/05/18	4.4	19.63	13	19.67	19.65	-8.6	21,021	-0.04%
2020/05/15	1	19.60	0	0.00	19.55	1	20,988	0.00%
2020/05/14	14.2	19.63	0	0.00	19.55	14.2	20,929	0.07%
2020/05/13	3	19.62	2	19.65	19.85	1	20,773	0.00%
2020/05/12	9	19.64	0	0.00	19.60	9	20,666	0.04%
2020/05/11	18	19.88	29.2	19.88	19.85	-11.2	20,479	-0.05%
2020/05/08	3	19.67	62	19.70	19.65	-59	20,276	-0.29%
2020/05/07	64	19.64	0	0.00	19.55	64	20,222	0.32%
2020/05/06	4	19.73	0.1	19.80	19.55	3.9	20,121	0.02%
2020/05/05	6	19.76	1	19.95	19.80	5	20,058	0.02%
2020/05/04	75	19.48	0	0.00	19.55	75	19,987	0.38%
2020/04/30	27.5	19.96	13	19.96	20.00	14.5	19,779	0.07%
2020/04/29	18	19.79	26	19.75	19.85	-8	19,476	-0.04%
2020/04/28	10	19.53	0	0.00	19.55	10	19,392	0.05%
2020/04/27	42	19.57	21	19.37	19.50	21	19,817	0.11%
2020/04/24	3	19.18	0	0.00	19.15	3	19,611	0.02%
2020/04/23	21	19.17	1	19.10	19.15	20	19,559	0.10%
2020/04/22	17	18.96	53	18.99	19.15	-36	19,431	-0.19%
2020/04/21	59	19.21	15	19.48	19.10	44	19,302	0.23%
2020/04/20	38	19.64	30	19.78	19.60	8	19,026	0.04%
2020/04/17	49	19.83	49	19.90	19.75	0	18,952	0.00%
2020/04/16	33	19.73	11	19.80	19.75	22	18,742	0.12%
2020/04/15	21	19.97	47.2	19.99	20.00	-26.2	18,458	-0.14%
2020/04/14	1	19.70	18	19.72	19.75	-17	18,220	-0.09%
2020/04/13	20	19.57	10	19.63	19.55	10	18,059	0.06%
2020/04/10	43	19.67	11	19.68	19.70	32	18,024	0.18%
2020/04/09	4	19.55	3	19.55	19.50	1	18,018	0.01%
2020/04/08	15	19.51	22	19.50	19.55	-7	17,889	-0.04%
2020/04/07	4.7	19.36	1	19.20	19.30	3.7	17,812	0.02%
2020/04/06	2	18.98	4	19.11	19.25	-2	17,823	-0.01%
2020/04/01	8	18.92	0	0.00	18.80	8	17,534	0.05%
2020/03/31	1	19.00	50	19.10	18.95	-49	17,223	-0.28%
2020/03/30	22	18.99	0	0.00	19.00	22	16,956	0.13%
2020/03/27	111	19.49	11	19.45	19.40	100	16,707	0.60%	大買/
2020/03/26	102	19.38	19	19.47	19.55	83	16,530	0.50%	大買/
2020/03/25	28	19.36	0	0.00	19.40	28	16,647	0.17%
2020/03/24	6	19.29	12	19.22	19.05	-6	16,370	-0.04%
2020/03/23	18	18.98	1	19.15	18.90	17	16,187	0.11%
2020/03/20	69.3	19.27	10	19.44	19.80	59.3	16,059	0.37%
2020/03/19	28	18.66	3.2	18.65	18.60	24.8	15,358	0.16%
2020/03/18	25.7	19.47	5	19.44	19.30	20.7	14,776	0.14%
2020/03/17	35.1	19.52	6	19.63	19.50	29.1	14,449	0.20%
2020/03/16	47.1	20.08	7	20.04	20.00	40.1	13,826	0.29%
2020/03/13	29.1	20.00	25	20.00	20.20	4.1	13,439	0.03%
2020/03/12	18.2	21.56	51.6	21.36	21.40	-33.4	12,375	-0.27%
2020/03/11	33	22.29	5.2	22.21	22.35	27.8	11,961	0.23%
2020/03/10	56	22.30	10	22.25	22.35	46	11,725	0.39%
2020/03/09	21	22.50	0	0.00	22.40	21	11,569	0.18%
2020/03/06	10	22.90	0	0.00	22.90	10	11,174	0.09%
2020/03/05	0	0.00	33.9	23.22	23.30	-33.9	11,009	-0.31%
2020/03/04	2	23.08	2	23.08	23.20	0	11,010	0.00%
2020/03/03	3	22.92	2	22.90	23.00	1	10,953	0.01%
2020/03/02	7	22.82	28	22.84	22.90	-21	10,887	-0.19%
2020/02/27	4	22.89	4	22.86	23.00	0	11,221	0.00%
2020/02/26	25	22.90	20.2	22.90	22.85	4.8	11,114	0.04%
2020/02/25	11	22.97	41	22.96	22.95	-30	10,903	-0.28%
2020/02/24	34	23.04	0	0.00	23.00	34	10,874	0.31%
2020/02/21	5	23.25	3	23.25	23.20	2	10,749	0.02%
2020/02/20	5	23.32	0	0.00	23.30	5	10,707	0.05%
2020/02/19	2	23.40	1.4	23.50	23.50	0.6	10,671	0.01%
2020/02/18	0	0.00	6	23.30	23.45	-6	10,670	-0.06%
2020/02/17	13	23.34	8	23.35	23.35	5	10,690	0.05%
2020/02/14	11	23.37	5	23.41	23.45	6	10,802	0.06%
2020/02/13	1	23.40	0	0.00	23.40	1	10,797	0.01%
2020/02/12	3	23.43	0	0.00	23.45	3	10,796	0.03%
2020/02/11	0	0.00	11	23.45	23.45	-11	10,841	-0.10%
2020/02/10	0.2	23.40	0.2	23.40	23.45	0	10,871	0.00%
2020/02/07	0	0.00	2.1	23.28	23.30	-2.1	10,836	-0.02%
2020/02/06	0	0.00	1	23.45	23.35	-1	10,952	-0.01%
2020/02/05	2	23.23	0.3	23.30	23.25	1.7	10,959	0.02%
2020/02/04	18	23.29	0	0.00	23.20	18	10,965	0.16%
2020/02/03	17	23.02	2	22.95	23.00	15	10,969	0.14%
2020/01/31	17	23.24	1	23.10	23.10	16	10,846	0.15%
2020/01/30	23.2	23.22	27.7	23.28	23.00	-4.5	10,692	-0.04%
2020/01/20	10	24.00	5	24.05	24.05	5	10,165	0.05%
2020/01/17	1	24.00	0	0.00	24.05	1	10,170	0.01%
2020/01/16	0	0.00	11	23.95	24.00	-11	10,237	-0.11%
2020/01/15	1	23.95	21	23.99	24.05	-20	10,355	-0.19%
2020/01/14	0	23.95	0	0.00	24.05	0	10,383	0.00%
2020/01/13	1	23.95	2	23.95	24.00	-1	10,408	-0.01%
2020/01/10	0	0.00	1	23.85	23.85	-1	10,386	-0.01%
2020/01/09	10	23.60	7	23.71	23.75	3	10,491	0.03%
2020/01/08	4.1	23.57	0.1	23.55	23.55	4	10,529	0.04%
2020/01/06	0	0.00	5	23.85	23.80	-5	10,546	-0.05%
2020/01/03	7	24.01	8	24.01	24.10	-1	10,569	-0.01%
2020/01/02	4.1	24.00	1	24.05	24.00	3.1	10,504	0.03%
2019/12/31	46	24.02	9	24.08	23.90	37	10,506	0.35%
2019/12/30	15	24.00	6	24.01	24.00	9	10,464	0.09%
2019/12/27	2	23.83	8	23.83	23.95	-6	10,431	-0.06%
2019/12/26	1	23.80	0	0.00	23.90	1	10,447	0.01%
2019/12/25	3	23.90	0	0.00	23.80	3	10,690	0.03%
2019/12/24	2.4	23.81	2	23.88	23.85	0.4	10,812	0.00%
2019/12/23	2	23.65	5	23.87	23.90	-3	10,870	-0.03%
2019/12/20	0	0.00	27.1	23.75	23.65	-27.1	10,904	-0.25%
2019/12/19	3	23.77	3	23.75	23.70	0	10,685	0.00%
2019/12/18	1	23.70	11	23.85	23.90	-10	10,752	-0.09%
2019/12/17	1	23.55	19.6	23.61	23.80	-18.6	10,822	-0.17%
2019/12/16	26.1	23.61	1	23.65	23.50	25.1	10,728	0.23%
2019/12/13	4	23.64	13	23.70	23.70	-9	10,773	-0.08%
2019/12/12	0.2	23.45	10	23.55	23.45	-9.8	10,737	-0.09%
2019/12/11	2	23.45	1	23.50	23.50	1	10,665	0.01%
2019/12/10	1	23.35	8.2	23.44	23.45	-7.2	10,710	-0.07%
2019/12/09	2	23.35	0	23.35	23.40	2	10,814	0.02%
2019/12/06	8	23.33	9	23.34	23.40	-1	10,905	-0.01%
2019/12/05	11	23.40	0	0.00	23.45	11	10,886	0.10%
2019/12/04	1	23.45	5	23.53	23.60	-4	10,920	-0.04%
2019/12/03	1	23.45	8	23.49	23.55	-7	11,008	-0.06%
2019/12/02	1	23.30	0	0.00	23.40	1	11,148	0.01%
2019/11/29	2.3	23.44	0	0.00	23.40	2.3	11,182	0.02%
2019/11/28	1.1	23.64	1	23.70	23.70	0.1	11,172	0.00%
2019/11/27	1	23.60	1	23.65	23.65	0	11,239	0.00%
2019/11/26	0	0.00	7	23.55	23.55	-7	11,346	-0.06%
2019/11/25	0	0.00	7.1	23.41	23.45	-7.1	10,939	-0.06%
2019/11/22	2	23.28	8.5	23.34	23.45	-6.5	11,323	-0.06%
2019/11/21	10	23.23	2.2	23.40	23.40	7.8	11,514	0.07%
2019/11/20	7	23.30	3	23.42	23.50	4	11,524	0.03%
2019/11/19	6	23.33	3	23.43	23.50	3	11,642	0.03%
2019/11/18	0.5	23.35	2.2	23.26	23.45	-1.7	11,723	-0.01%
2019/11/15	9	23.29	3	23.43	23.20	6	11,831	0.05%
2019/11/14	13.3	23.22	1	23.25	23.20	12.3	11,932	0.10%
2019/11/13	9	23.43	5	23.40	23.35	4	12,086	0.03%
2019/11/12	0	0.00	1	23.80	23.80	-1	12,080	-0.01%
2019/11/11	0	0.00	2	23.75	23.80	-2	12,181	-0.02%
2019/11/08	5	23.75	5	23.78	23.80	0	12,219	0.00%
2019/11/07	7	23.69	4.2	23.70	23.75	2.8	12,289	0.02%
2019/11/06	12	23.66	16	23.66	23.65	-4	12,316	-0.03%
2019/11/05	0	0.00	13.1	23.74	23.80	-13.1	12,484	-0.10%
2019/11/04	5	23.55	19.3	23.53	23.60	-14.3	12,458	-0.11%
2019/11/01	2	23.45	3	23.55	23.55	-1	12,566	-0.01%
2019/10/31	2	23.50	9	23.49	23.45	-7	12,741	-0.06%
2019/10/30	2	23.40	21	23.50	23.50	-19	12,806	-0.15%
2019/10/29	1	23.35	2	23.40	23.40	-1	12,823	-0.01%
2019/10/28	0.3	23.35	0	0.00	23.35	0.3	12,809	0.00%
2019/10/25	1	23.40	3	23.38	23.45	-2	12,833	-0.02%
2019/10/24	0	0.00	6	23.40	23.50	-6	12,894	-0.05%
2019/10/23	1	23.20	1	23.25	23.40	0	13,192	0.00%
2019/10/22	1	23.30	7	23.40	23.40	-6	13,318	-0.05%
2019/10/21	0	0.00	8.8	23.21	23.30	-8.8	13,338	-0.07%
2019/10/17	1	23.25	2	23.23	23.25	-1	13,417	-0.01%
2019/10/16	1	23.15	2	23.15	23.20	-1	13,284	-0.01%
2019/10/15	0	0.00	3	23.15	23.20	-3	13,239	-0.02%
2019/10/14	0	0.00	5	23.07	23.15	-5	13,301	-0.04%
2019/10/09	7	22.93	0	0.00	22.90	7	13,266	0.05%
2019/10/08	0	0.00	4.3	23.13	23.05	-4.3	13,235	-0.03%
2019/10/07	3	22.92	0	0.00	22.95	3	13,179	0.02%
2019/10/04	22	22.90	0	0.00	22.85	22	13,171	0.17%
2019/10/03	21	22.86	0	0.00	22.85	21	13,123	0.16%
2019/10/02	12	22.95	2	23.00	22.95	10	12,990	0.08%
2019/10/01	14.1	23.02	10	22.95	23.05	4.1	12,942	0.03%
2019/09/27	7	23.08	3	23.05	23.00	4	12,707	0.03%
2019/09/26	1	23.10	1	23.15	23.10	0	12,630	0.00%
2019/09/25	6	23.05	0	23.15	23.10	6	12,697	0.05%
2019/09/24	4.1	23.12	10.1	23.10	23.20	-6	12,609	-0.05%
2019/09/23	6	23.19	3	23.22	23.15	3	12,599	0.02%
2019/09/20	5	23.18	10	23.20	23.45	-5	12,765	-0.04%
2019/09/19	1	23.10	1	23.20	23.20	0	12,561	0.00%
2019/09/18	17	23.26	4	23.30	23.20	13	12,587	0.10%
2019/09/17	11	23.35	1.1	23.35	23.20	9.9	12,564	0.08%
2019/09/16	3	23.53	0	0.00	23.55	3	12,689	0.02%
2019/09/12	4	23.61	4	23.61	23.50	0	12,835	0.00%
2019/09/11	0	0.00	21	23.48	23.50	-21	12,980	-0.16%
2019/09/10	1	23.35	1.2	23.35	23.35	-0.2	12,971	0.00%
2019/09/09	5	23.20	3	23.20	23.20	2	12,914	0.02%
2019/09/06	3	23.05	2	23.15	23.15	1	12,996	0.01%
2019/09/05	6	23.09	1	23.00	23.15	5	13,021	0.04%
2019/09/04	1	22.95	6.1	23.00	23.00	-5.1	12,955	-0.04%
2019/09/03	7	23.03	0	0.00	23.00	7	12,843	0.05%
2019/09/02	12	23.11	0	0.00	23.20	12	12,828	0.09%
2019/08/30	0	0.00	3	23.10	23.15	-3	12,884	-0.02%
2019/08/29	46.6	22.85	0	0.00	22.95	46.6	12,872	0.36%
2019/08/28	14	22.83	2	23.10	23.10	12	12,854	0.09%
2019/08/27	13	22.89	0.2	23.00	22.85	12.8	12,773	0.10%
2019/08/26	7	22.94	0	0.00	22.95	7	12,402	0.06%
2019/08/23	3	23.00	0	0.00	23.15	3	12,373	0.02%
2019/08/22	6	23.05	3	23.07	23.15	3	12,445	0.02%
2019/08/21	0	0.00	1	23.05	23.05	-1	13,992	-0.01%
2019/08/20	4	23.06	0	0.00	23.05	4	13,989	0.03%
2019/08/19	5	23.10	0	0.00	23.05	5	13,908	0.04%
2019/08/16	5	23.07	9	23.09	23.10	-4	13,853	-0.03%
2019/08/15	16.5	23.07	0	0.00	23.05	16.5	13,779	0.12%
2019/08/14	14	23.25	0	0.00	23.20	14	13,920	0.10%
2019/08/13	5	23.31	0	0.00	23.25	5	13,911	0.04%
2019/08/12	2.1	23.31	0	0.00	23.30	2.1	14,019	0.02%
2019/08/08	2	23.40	1	23.40	23.40	1	14,175	0.01%
2019/08/07	25.9	23.36	0	0.00	23.30	25.9	14,400	0.18%
2019/08/06	26	23.42	0	0.00	23.50	26	14,661	0.18%
2019/08/05	20	23.50	3	23.45	23.50	17	14,687	0.12%
2019/08/02	12	23.59	1	23.55	23.65	11	14,594	0.08%
2019/08/01	31	23.84	3	23.80	23.80	28	14,550	0.19%
2019/07/31	8.2	24.06	10	24.10	24.00	-1.8	14,448	-0.01%
2019/07/30	10	24.08	10.4	24.17	24.10	-0.4	14,440	0.00%
2019/07/29	1	24.20	24	24.22	24.15	-23	14,547	-0.16%
2019/07/26	3.1	24.10	2	24.15	24.20	1.1	14,535	0.01%
2019/07/25	54	24.12	19	24.19	24.10	35	14,505	0.24%
2019/07/24	96	24.95	1	25.00	25.00	95	14,326	0.66%
2019/07/23	1	24.95	5	24.94	24.90	-4	14,132	-0.03%
2019/07/22	13	24.91	0.2	24.85	24.90	12.8	14,026	0.09%
2019/07/19	0	0.00	4	24.95	24.90	-4	13,965	-0.03%
2019/07/18	12	24.74	0	0.00	24.70	12	13,861	0.09%
2019/07/17	1	24.70	0	0.00	24.85	1	13,857	0.01%
2019/07/16	8	24.70	1	24.70	24.85	7	13,779	0.05%
2019/07/12	2.2	24.71	0	0.00	24.80	2.2	13,652	0.02%
2019/07/11	0	0.00	1	24.90	24.80	-1	13,683	-0.01%
2019/07/10	5	24.84	1	24.80	24.85	4	13,770	0.03%
2019/07/09	2	24.65	3	24.65	24.65	-1	13,778	-0.01%
2019/07/08	1	24.70	1	24.80	24.80	0	13,757	0.00%
2019/07/04	1.2	24.61	2	24.75	24.65	-0.8	13,901	-0.01%
2019/07/03	1	24.60	0	0.00	24.70	1	13,966	0.01%
2019/07/02	7	24.73	0	0.00	24.60	7	13,975	0.05%
2019/07/01	4	24.84	6	24.90	24.85	-2	13,884	-0.01%
2019/06/28	5	24.95	1	25.00	24.95	4	13,995	0.03%
2019/06/27	0	0.00	6	25.00	24.90	-6	14,032	-0.04%
2019/06/26	0	0.00	2	24.98	24.90	-2	13,918	-0.01%
2019/06/25	0	0.00	1	25.00	25.00	-1	13,937	-0.01%
2019/06/24	0.4	24.85	0	0.00	25.00	0.4	13,859	0.00%
2019/06/21	0	0.00	0	24.85	25.00	0	13,775	0.00%
2019/06/20	2	24.70	1	24.80	24.80	1	13,502	0.01%
2019/06/19	1	24.90	6	24.77	24.95	-5	13,299	-0.04%
2019/06/18	81	24.50	0	0.00	24.60	81	13,071	0.62%
2019/06/17	60	24.53	0	0.00	24.55	60	12,981	0.46%
2019/06/14	1	24.55	0	0.00	24.50	1	12,936	0.01%
2019/06/12	0.1	24.50	5	24.50	24.55	-4.9	12,971	-0.04%
2019/06/11	1	24.35	0	0.00	24.40	1	13,005	0.01%
2019/06/10	0	0.00	6	24.45	24.50	-6	13,039	-0.05%
2019/06/06	6	24.25	2	24.25	24.35	4	13,073	0.03%
2019/06/05	19.9	24.29	6	24.28	24.20	13.9	13,065	0.11%
2019/06/04	0	0.00	3	24.10	24.20	-3	13,046	-0.02%
2019/06/03	4	24.09	0	0.00	24.15	4	13,164	0.03%
2019/05/31	0	0.00	5	24.30	24.30	-5	13,341	-0.04%
2019/05/30	10.2	24.08	0	0.00	24.10	10.2	13,450	0.08%
2019/05/29	6	24.21	0	0.00	24.10	6	13,529	0.04%
2019/05/28	0	0.00	1	24.50	24.30	-1	13,551	-0.01%
2019/05/27	4	24.23	0	0.00	24.30	4	12,083	0.03%
2019/05/23	3.5	24.33	2	24.33	24.45	1.5	12,125	0.01%
2019/05/22	1	24.20	0	0.00	24.45	1	12,132	0.01%
2019/05/21	2	24.53	9	24.62	24.65	-7	12,129	-0.06%
2019/05/20	1	24.20	0	24.25	24.20	1	11,940	0.01%
2019/05/17	7	24.07	0	24.10	24.00	7	11,873	0.06%
2019/05/16	8	24.03	3	24.10	24.00	5	11,768	0.04%
2019/05/15	11	24.09	0	0.00	24.00	11	11,656	0.09%
2019/05/14	7	24.16	4	24.25	24.10	3	11,518	0.03%
2019/05/13	5.2	24.48	1.4	24.52	24.45	3.8	11,229	0.03%
2019/05/10	8	24.68	0	0.00	24.55	8	11,347	0.07%
2019/05/09	8	24.85	0	0.00	24.70	8	11,508	0.07%
2019/05/08	0	0.00	6	25.00	25.05	-6	11,412	-0.05%
2019/05/07	0	0.00	6	25.03	25.10	-6	11,414	-0.05%
2019/05/06	4	24.91	0	0.00	25.00	4	11,607	0.03%
2019/05/03	1	25.00	6.5	25.05	25.10	-5.5	11,565	-0.05%
2019/05/02	1.8	24.92	4	25.00	24.90	-2.2	11,588	-0.02%
2019/04/30	4	24.90	6	25.02	24.95	-2	11,626	-0.02%
2019/04/29	2	25.00	0	0.00	25.10	2	11,591	0.02%
2019/04/26	17	25.01	0.2	25.00	25.10	16.8	11,687	0.14%
2019/04/25	1	25.05	0	0.00	25.00	1	11,761	0.01%
2019/04/24	0	0.00	1	25.10	25.10	-1	11,798	-0.01%
2019/04/22	1	25.15	1	25.10	25.10	0	12,158	0.00%
2019/04/18	2	25.08	1	25.05	25.10	1	12,581	0.01%
2019/04/17	0.5	25.15	6.3	25.25	25.25	-5.8	12,962	-0.04%
2019/04/16	2	25.10	22	25.18	25.20	-20	13,024	-0.15%
2019/04/15	3	25.08	0	0.00	25.05	3	13,145	0.02%
2019/04/12	0	0.00	19	25.13	25.20	-19	13,221	-0.14%
2019/04/11	2	25.05	0	0.00	25.05	2	13,233	0.02%
2019/04/10	1.3	25.10	9.1	25.20	25.25	-7.8	13,263	-0.06%
2019/04/09	1.3	25.00	0	0.00	25.10	1.3	13,266	0.01%
2019/04/08	1	25.05	3	25.05	25.10	-2	13,319	-0.02%
2019/04/02	8	24.94	0	0.00	24.90	8	13,375	0.06%
2019/04/01	2	25.13	8	25.14	25.00	-6	13,234	-0.05%
2019/03/29	0	0.00	12	25.15	25.30	-12	13,053	-0.09%
2019/03/28	1	25.00	0.6	25.00	25.00	0.4	13,059	0.00%
2019/03/27	2	25.00	3.6	25.03	25.05	-1.6	13,055	-0.01%
2019/03/26	12	24.95	3	25.00	25.00	9	13,204	0.07%
2019/03/25	4	24.85	4.1	24.89	24.85	-0.1	13,264	0.00%
2019/03/22	1.3	24.96	4	25.04	25.00	-2.7	13,279	-0.02%
2019/03/20	1.2	24.95	0	24.95	25.05	1.2	13,529	0.01%
2019/03/19	2	24.90	1.1	24.99	24.85	0.9	13,675	0.01%
2019/03/18	2	25.00	2	25.00	25.05	0	13,701	0.00%
2019/03/15	3	24.85	1	24.95	25.05	2	13,706	0.01%
2019/03/14	3	24.77	1	24.75	24.75	2	13,559	0.01%
2019/03/13	4	24.86	2.1	24.85	25.00	1.9	13,605	0.01%
2019/03/12	0	0.00	11	25.05	25.10	-11	13,619	-0.08%
2019/03/11	39	24.80	0	0.00	24.70	39	13,845	0.28%
2019/03/08	12	24.78	0.1	24.85	24.75	11.9	13,833	0.09%
2019/03/07	14	24.91	0	0.00	24.95	14	14,144	0.10%
2019/03/06	32	25.11	1	25.05	25.15	31	14,054	0.22%
2019/03/05	4	25.23	0	0.00	25.40	4	14,086	0.03%
2019/03/04	5	25.34	0	0.00	25.35	5	14,212	0.04%
2019/02/27	1	25.40	2.1	25.42	25.50	-1.1	14,199	-0.01%
2019/02/26	3	25.28	8	25.47	25.50	-5	14,093	-0.04%
2019/02/25	10	25.23	12	25.36	25.30	-2	13,895	-0.01%
2019/02/22	6	25.12	0	0.00	25.25	6	13,888	0.04%
2019/02/21	3	25.15	0.4	25.10	25.25	2.6	13,834	0.02%
2019/02/20	0	0.00	11	25.12	25.20	-11	13,861	-0.08%
2019/02/19	8	25.05	4	25.05	25.00	4	13,870	0.03%
2019/02/18	0	0.00	1	25.25	25.15	-1	13,953	-0.01%
2019/02/15	0	0.00	13	25.20	25.20	-13	14,131	-0.09%
2019/02/14	8	25.23	0	0.00	25.20	8	14,201	0.06%
2019/02/13	0	0.00	3.2	25.45	25.50	-3.2	14,135	-0.02%
2019/02/12	5	25.25	2	25.43	25.45	3	14,021	0.02%
2019/02/11	5	25.35	11	25.50	25.25	-6	13,978	-0.04%
2019/01/30	1	25.45	6	25.45	25.45	-5	13,914	-0.04%
2019/01/29	13	25.17	1	25.35	25.35	12	13,765	0.09%
2019/01/28	0	0.00	6	25.31	25.35	-6	13,811	-0.04%
2019/01/25	0	0.00	26.3	25.21	25.35	-26.3	13,917	-0.19%
2019/01/24	0	0.00	10	25.10	25.10	-10	13,742	-0.07%
2019/01/23	3	25.05	3	25.05	25.05	0	13,915	0.00%
2019/01/22	0	0.00	17	24.99	25.05	-17	14,070	-0.12%
2019/01/21	0	0.00	25	25.07	25.05	-25	14,024	-0.18%
2019/01/18	0	0.00	7.4	24.99	25.00	-7.4	14,007	-0.05%
2019/01/17	0	0.00	5	24.95	25.00	-5	14,079	-0.04%
2019/01/16	5	24.90	4	24.94	24.95	1	14,393	0.01%
2019/01/15	1	24.90	1.4	24.90	25.00	-0.4	14,467	0.00%
2019/01/14	1	24.85	2.5	24.85	24.90	-1.5	14,258	-0.01%
2019/01/11	1	24.90	41	24.90	24.90	-40	14,314	-0.28%
2019/01/10	4	24.80	12	24.89	24.90	-8	14,253	-0.06%
2019/01/09	0	0.00	68	24.83	24.95	-68	14,168	-0.48%
2019/01/07	0	0.00	3	24.30	24.45	-3	14,206	-0.02%
2019/01/04	0	0.00	8	24.14	24.20	-8	14,380	-0.06%
2019/01/03	1	24.00	0	0.00	24.15	1	15,220	0.01%
2019/01/02	2	24.00	0	0.00	24.00	2	15,526	0.01%
2018/12/28	7	23.93	15	24.03	24.25	-8	15,614	-0.05%
2018/12/27	0.5	23.95	6	23.98	23.95	-5.5	15,728	-0.03%
2018/12/26	7	23.78	5.2	23.81	23.80	1.8	15,745	0.01%
2018/12/25	8	23.80	3	23.83	23.80	5	15,970	0.03%
2018/12/24	6	24.03	3	24.15	24.15	3	16,006	0.02%
2018/12/22	5	24.05	0	0.00	24.05	5	16,217	0.03%
2018/12/21	0	0.00	6	24.25	24.20	-6	16,676	-0.04%
2018/12/20	2	24.28	7	24.24	24.30	-5	16,677	-0.03%
2018/12/19	0	0.00	9	24.26	24.30	-9	16,861	-0.05%
2018/12/18	6	24.02	0	0.00	24.05	6	16,938	0.04%
2018/12/17	4	24.03	1	24.05	24.05	3	17,173	0.02%
2018/12/14	3	24.05	0	0.00	24.15	3	17,267	0.02%
2018/12/13	1	24.25	0	0.00	24.30	1	17,334	0.01%
2018/12/12	0	0.00	3	24.23	24.35	-3	17,364	-0.02%
2018/12/11	0	0.00	1	23.90	23.95	-1	17,231	-0.01%
2018/12/10	3	23.78	1	23.85	23.80	2	17,241	0.01%
2018/12/07	6	23.99	0	0.00	23.90	6	17,418	0.03%
2018/12/06	1	24.00	0	0.00	23.95	1	17,525	0.01%
2018/12/05	10	24.15	4	24.30	24.25	6	17,589	0.03%
2018/12/04	0	0.00	10.2	24.37	24.45	-10.2	17,615	-0.06%
2018/12/03	2	24.20	3	24.18	24.25	-1	17,446	-0.01%
2018/11/30	0.5	24.00	4	24.01	24.00	-3.5	17,538	-0.02%
2018/11/29	33.6	23.94	13	23.98	23.85	20.6	17,283	0.12%
2018/11/28	9	23.64	2.4	23.85	23.85	6.6	17,175	0.04%
2018/11/27	11	23.73	0	0.00	23.65	11	17,067	0.06%
2018/11/26	18	23.87	11.1	24.30	23.95	6.9	16,983	0.04%
2018/11/23	13	23.90	0	0.00	23.85	13	16,869	0.08%
2018/11/22	1	24.00	0	0.00	24.05	1	16,945	0.01%
2018/11/21	1	24.10	4	24.13	24.05	-3	17,109	-0.02%
2018/11/20	0	0.00	1	24.35	24.25	-1	17,085	-0.01%
2018/11/19	0	0.00	7.6	24.54	24.50	-7.6	17,164	-0.04%
2018/11/16	0	0.00	9	24.34	24.45	-9	17,297	-0.05%
2018/11/14	1	24.05	6	24.05	24.10	-5	17,803	-0.03%
2018/11/13	3	24.08	1	24.20	24.25	2	17,761	0.01%
2018/11/12	1.1	24.30	1	24.20	24.25	0.1	17,710	0.00%
2018/11/09	2	24.38	0	0.00	24.25	2	17,871	0.01%
2018/11/08	0	0.00	2	24.65	24.70	-2	18,425	-0.01%
2018/11/07	0	24.45	17.1	24.46	24.50	-17.1	18,640	-0.09%
2018/11/06	2	24.20	8	24.22	24.35	-6	18,561	-0.03%
2018/11/05	4	23.95	5	24.11	24.35	-1	18,497	-0.01%
2018/11/02	14	23.94	8	24.04	24.15	6	18,420	0.03%
2018/11/01	2	24.00	2	24.18	24.05	0	18,370	0.00%
2018/10/31	16	23.98	4	24.40	24.40	12	18,356	0.07%
2018/10/30	1	24.15	2	24.10	24.15	-1	18,183	-0.01%
2018/10/29	2	23.65	38	23.71	23.75	-36	18,013	-0.20%
2018/10/26	13	23.78	3	23.77	23.65	10	18,157	0.06%
2018/10/25	0	0.00	17.1	23.81	23.75	-17.1	18,193	-0.09%
2018/10/24	28	23.72	5	23.85	23.70	23	18,250	0.13%
2018/10/23	8	24.03	2	24.15	24.15	6	18,150	0.03%
2018/10/22	7	24.14	1	24.25	24.15	6	18,345	0.03%
2018/10/19	2.1	24.39	0	0.00	24.30	2.1	19,115	0.01%
2018/10/18	0	0.00	2	24.45	24.25	-2	19,532	-0.01%
2018/10/17	10	24.21	20	24.40	24.15	-10	20,042	-0.05%
2018/10/16	12.8	24.18	2	24.23	24.45	10.8	20,047	0.05%
2018/10/15	17	24.06	0	0.00	24.05	17	19,874	0.09%
2018/10/12	40	24.18	21	24.44	24.50	19	19,699	0.10%
2018/10/11	44.2	24.28	43	24.97	24.20	1.2	19,466	0.01%
2018/10/09	0	0.00	46	25.48	25.35	-46	18,594	-0.25%
2018/10/08	0	0.00	21	25.30	25.25	-21	18,261	-0.11%
2018/10/05	4	24.95	17	25.05	25.10	-13	18,143	-0.07%
2018/10/04	14	25.15	13.4	25.26	25.40	0.6	17,992	0.00%
2018/10/03	0	0.00	7	25.50	25.45	-7	17,849	-0.04%
2018/10/02	6	25.18	0	0.00	25.20	6	17,636	0.03%
2018/10/01	2	25.45	7.2	25.53	25.50	-5.2	17,469	-0.03%
2018/09/28	5	25.20	28	25.50	25.50	-23	17,346	-0.13%
2018/09/27	0.3	25.30	2	25.43	25.45	-1.7	16,943	-0.01%
2018/09/26	3	25.45	24.5	25.46	25.45	-21.5	16,810	-0.13%
2018/09/25	1	25.40	55	25.30	25.35	-54	16,673	-0.32%
2018/09/21	0	0.00	22	25.20	25.25	-22	16,545	-0.13%
2018/09/20	1	25.05	16	25.08	25.00	-15	16,361	-0.09%
2018/09/19	15	24.88	6	25.00	25.10	9	16,357	0.06%
2018/09/18	0	0.00	35	24.88	25.00	-35	16,396	-0.21%
2018/09/17	12.1	24.45	4	24.53	24.50	8.1	16,171	0.05%
2018/09/14	0	0.00	10	24.50	24.45	-10	16,245	-0.06%
2018/09/13	1	24.30	0	0.00	24.45	1	16,259	0.01%
2018/09/12	11	24.33	3	24.40	24.30	8	16,122	0.05%
2018/09/11	45	24.41	2	24.50	24.55	43	16,089	0.27%
2018/09/10	1	24.45	0	0.00	24.60	1	16,129	0.01%
2018/09/07	23	24.65	2	24.75	24.70	21	16,402	0.13%
2018/09/06	0	0.00	4	24.85	24.80	-4	16,464	-0.02%
2018/09/05	13	24.70	4.6	24.75	24.65	8.4	16,381	0.05%
2018/09/03	15	24.77	1	24.85	24.85	14	16,381	0.09%
2018/08/31	0	0.00	1	25.15	25.15	-1	16,311	-0.01%
2018/08/30	0	0.00	6.1	25.25	25.25	-6.1	16,306	-0.04%
2018/08/28	2	25.35	19.3	25.40	25.50	-17.3	16,458	-0.11%
2018/08/27	2.6	25.19	10	25.17	25.30	-7.4	16,795	-0.04%
2018/08/24	0	0.00	1	25.35	25.25	-1	17,001	-0.01%
2018/08/23	0	0.00	11.1	25.46	25.50	-11.1	17,559	-0.06%
2018/08/22	5	25.43	52	25.25	25.30	-47	17,578	-0.27%
2018/08/21	0	0.00	17	24.97	25.00	-17	17,100	-0.10%
2018/08/20	0	0.00	7	24.91	24.95	-7	16,914	-0.04%
2018/08/17	1	24.65	0.9	24.65	24.65	0.1	16,776	0.00%
2018/08/16	0	0.00	13	24.96	24.90	-13	16,711	-0.08%
2018/08/15	1	24.75	2	24.95	24.75	-1	16,584	-0.01%
2018/08/14	2	24.95	13	24.92	24.95	-11	16,044	-0.07%
2018/08/13	0	0.00	3	24.52	24.35	-3	15,698	-0.02%
2018/08/10	0	0.00	1	24.55	24.55	-1	15,559	-0.01%
2018/08/09	0	0.00	1.2	24.87	24.85	-1.2	15,519	-0.01%
2018/08/08	0	0.00	7.2	24.90	24.95	-7.2	15,462	-0.05%
2018/08/07	0	0.00	1	24.85	24.90	-1	15,356	-0.01%
2018/08/06	0	0.00	5.4	24.70	24.90	-5.4	15,283	-0.04%
2018/08/03	0	0.00	2	24.73	24.75	-2	15,211	-0.01%
2018/08/02	1	24.75	2	24.80	24.65	-1	15,227	-0.01%
2018/08/01	0.6	24.80	14	24.91	24.95	-13.4	15,059	-0.09%
2018/07/31	5	24.85	28	24.89	25.00	-23	14,917	-0.15%
2018/07/30	0	0.00	37	24.71	24.80	-37	14,675	-0.25%
2018/07/27	2	24.63	41	24.67	24.65	-39	14,454	-0.27%
2018/07/26	12	24.00	46.4	24.59	24.65	-34.4	14,269	-0.24%
2018/07/25	0	0.00	22.4	24.83	24.80	-22.4	13,646	-0.16%
2018/07/24	0	0.00	28.1	24.68	24.75	-28.1	13,215	-0.21%
2018/07/20	0	0.00	8	24.16	24.25	-8	12,691	-0.06%
2018/07/19	3	24.20	12	24.18	24.20	-9	12,702	-0.07%
2018/07/18	0	24.00	2	24.05	24.10	-2	12,705	-0.02%
2018/07/17	1	23.95	0	0.00	24.00	1	12,655	0.01%
2018/07/16	11	23.90	10.1	23.90	23.90	0.9	12,680	0.01%
2018/07/13	6	23.80	6	23.84	23.90	0	12,783	0.00%
2018/07/12	0	0.00	4	23.80	23.80	-4	12,811	-0.03%
2018/07/11	0	0.00	5	23.64	23.70	-5	12,832	-0.04%
2018/07/10	0	0.00	15	23.60	23.65	-15	12,831	-0.12%
2018/07/09	0	0.00	21	23.55	23.60	-21	12,876	-0.16%
2018/07/06	0.4	23.45	2	23.45	23.50	-1.6	12,956	-0.01%
2018/07/05	5	23.35	1	23.40	23.45	4	13,002	0.03%
2018/07/04	1	23.35	1	23.45	23.50	0	13,204	0.00%
2018/07/02	1	23.35	0	0.00	23.25	1	13,425	0.01%
2018/06/29	0	0.00	4	23.55	23.70	-4	13,367	-0.03%
2018/06/28	7	23.24	0.2	23.30	23.25	6.8	13,245	0.05%
2018/06/27	12	23.27	0	0.00	23.25	12	13,223	0.09%
2018/06/26	2	23.40	0	0.00	23.40	2	13,269	0.02%
2018/06/25	10	23.48	0	0.00	23.40	10	13,264	0.08%
2018/06/22	2	23.60	0	0.00	23.70	2	13,210	0.02%
2018/06/21	24	23.64	0.1	23.65	23.65	23.9	13,257	0.18%
2018/06/20	5	23.64	3	23.95	23.80	2	13,457	0.01%
2018/06/19	1	23.45	0	23.50	23.40	1	13,396	0.01%
2018/06/15	2	23.70	0	23.65	23.65	2	13,211	0.02%
2018/06/14	2	23.73	12	23.70	23.70	-10	12,912	-0.08%
2018/06/13	4	24.05	0	0.00	24.05	4	12,729	0.03%
2018/06/12	0	0.00	3	24.12	24.15	-3	13,129	-0.02%
2018/06/08	6	24.19	10	24.15	24.40	-4	13,066	-0.03%
2018/06/07	0	0.00	5	24.36	24.40	-5	13,272	-0.04%
2018/06/06	2	24.25	13	24.25	24.25	-11	13,178	-0.08%
2018/06/05	0	0.00	3	24.20	24.30	-3	13,165	-0.02%
2018/06/04	20	24.03	38	23.95	24.20	-18	13,052	-0.14%
2018/06/01	0	0.00	15	23.68	23.75	-15	12,778	-0.12%
2018/05/31	1	23.35	12	23.34	23.60	-11	12,562	-0.09%
2018/05/30	12	23.22	1	23.25	23.20	11	12,337	0.09%
2018/05/29	3	23.35	0	23.40	23.40	3	12,372	0.02%
2018/05/28	1	23.35	2	23.40	23.40	-1	12,633	-0.01%
2018/05/25	23	23.32	0	0.00	23.35	23	12,812	0.18%
2018/05/24	8	23.28	6	23.25	23.25	2	12,910	0.02%
2018/05/23	4	23.28	0	0.00	23.20	4	13,186	0.03%
2018/05/22	12	23.36	0	0.00	23.30	12	13,363	0.09%
2018/05/21	5.5	23.45	1	23.45	23.40	4.5	13,704	0.03%
2018/05/18	0	0.00	0.2	23.40	23.40	-0.2	13,892	0.00%
2018/05/17	0	0.00	1.2	23.40	23.35	-1.2	14,238	-0.01%
2018/05/15	4	23.40	4	23.43	23.35	0	14,759	0.00%
2018/05/14	1	23.55	1.1	23.59	23.50	-0.1	15,330	0.00%
2018/05/11	1	23.50	3	23.55	23.55	-2	15,526	-0.01%
2018/05/09	2	23.30	4	23.43	23.45	-2	15,548	-0.01%
2018/05/08	0	0.00	0.4	23.40	23.40	-0.4	15,676	0.00%
2018/05/07	3	23.25	0	0.00	23.25	3	15,800	0.02%
2018/05/04	6.2	23.24	1	23.25	23.25	5.2	15,907	0.03%
2018/05/03	4	23.30	0	0.00	23.25	4	15,970	0.03%
2018/05/02	4	23.78	0	0.00	23.65	4	16,037	0.02%
2018/04/30	3	23.33	1	23.35	23.50	2	15,952	0.01%
2018/04/27	2	23.25	5	23.30	23.40	-3	15,873	-0.02%
2018/04/26	1.2	23.32	0	0.00	23.35	1.2	15,951	0.01%
2018/04/25	0	0.00	10	23.28	23.40	-10	15,937	-0.06%
2018/04/24	17	23.38	13	23.35	23.30	4	16,006	0.02%
2018/04/23	2	23.40	5.5	23.46	23.60	-3.5	16,067	-0.02%
2018/04/20	6	23.62	30	23.62	23.65	-24	16,060	-0.15%
2018/04/19	0	0.00	8	23.69	23.70	-8	16,118	-0.05%
2018/04/18	2	23.33	0	0.00	23.40	2	16,275	0.01%
2018/04/17	10	23.34	2	23.30	23.30	8	16,402	0.05%
2018/04/16	7	23.52	0	23.50	23.45	7	16,610	0.04%
2018/04/13	2	23.50	0.4	23.55	23.45	1.6	16,896	0.01%
2018/04/12	0.8	23.60	1.2	23.60	23.60	-0.4	17,352	0.00%
2018/04/11	1	23.65	4	23.60	23.60	-3	17,553	-0.02%
2018/04/10	3	23.57	1	23.65	23.75	2	17,768	0.01%
2018/04/09	11	23.54	5.8	23.68	23.80	5.2	17,899	0.03%
2018/04/03	10	23.45	0	0.00	23.35	10	17,720	0.06%
2018/04/02	7	23.50	0	0.00	23.50	7	17,670	0.04%
2018/03/31	5	23.55	2	23.53	23.45	3	17,721	0.02%
2018/03/30	3.6	23.50	2.4	23.42	23.50	1.2	17,898	0.01%
2018/03/29	30	23.24	8	23.21	23.20	22	17,851	0.12%
2018/03/28	2	23.40	0	0.00	23.40	2	17,584	0.01%
2018/03/27	1	23.50	3.2	23.55	23.55	-2.2	17,637	-0.01%
2018/03/26	9.2	23.35	9.3	23.32	23.45	-0.1	17,596	0.00%
2018/03/23	4	23.46	5	23.50	23.50	-1	17,539	-0.01%
2018/03/22	2	23.80	1	23.85	23.85	1	17,424	0.01%
2018/03/21	3	23.77	7	23.80	23.75	-4	17,370	-0.02%
2018/03/20	3	23.80	0	0.00	23.75	3	17,601	0.02%
2018/03/19	2.1	23.78	1	23.80	23.90	1.1	17,683	0.01%
2018/03/16	1	23.70	3	23.80	23.70	-2	17,796	-0.01%
2018/03/15	10	23.83	5.1	23.84	23.75	4.9	17,447	0.03%
2018/03/14	4	23.80	1	23.80	23.85	3	17,442	0.02%
2018/03/13	2.8	23.83	6	23.75	23.85	-3.2	17,434	-0.02%
2018/03/12	20	23.70	0	0.00	23.70	20	17,215	0.12%
2018/03/09	7.9	23.57	2	23.58	23.60	5.9	17,252	0.03%
2018/03/08	18	23.50	0	0.00	23.50	18	17,209	0.10%
2018/03/07	27.2	23.58	0	0.00	23.50	27.2	17,120	0.16%
2018/03/05	19	23.62	0	0.00	23.60	19	17,210	0.11%
2018/03/02	35	24.00	1	24.00	23.95	34	16,891	0.20%
2018/03/01	5	24.05	4	24.28	24.40	1	16,605	0.01%
2018/02/27	2	24.23	0.6	24.20	24.10	1.4	16,290	0.01%
2018/02/26	29	24.34	0	0.00	24.20	29	16,060	0.18%
2018/02/23	1.3	24.34	2	24.50	24.50	-0.7	15,938	0.00%
2018/02/22	3	24.10	4	24.15	24.30	-1	15,768	-0.01%
2018/02/21	17	24.04	18	24.18	24.50	-1	15,556	-0.01%
2018/02/12	27	23.68	0	0.00	23.65	27	15,225	0.18%
2018/02/09	8	23.53	6	23.54	23.75	2	15,056	0.01%
2018/02/08	13	23.72	0	0.00	23.75	13	14,842	0.09%
2018/02/07	20	23.77	0	0.00	23.60	20	14,770	0.14%
2018/02/06	52	23.61	4	23.56	23.60	48	14,412	0.33%
2018/02/05	10	24.58	2	24.55	24.50	8	13,818	0.06%
2018/02/02	4	24.85	0	0.00	24.80	4	13,589	0.03%
2018/02/01	3	24.90	2.4	24.93	24.85	0.6	13,554	0.00%
2018/01/31	6	24.85	0	0.00	24.90	6	13,507	0.04%
2018/01/30	1	25.20	14	25.17	24.90	-13	13,336	-0.10%
2018/01/29	0	0.00	5	25.04	25.15	-5	13,171	-0.04%
2018/01/26	2	24.90	0	0.00	25.10	2	13,022	0.02%
2018/01/25	0.5	24.95	3	25.10	25.10	-2.5	12,946	-0.02%
2018/01/24	1	25.00	0	0.00	25.00	1	12,803	0.01%
2018/01/23	10	24.99	7	24.90	25.00	3	12,763	0.02%
2018/01/22	23.8	25.03	0.1	25.00	25.05	23.7	12,770	0.19%
2018/01/19	4	25.03	3	25.03	25.10	1	12,628	0.01%
2018/01/18	0	0.00	3	25.20	25.15	-3	12,544	-0.02%
2018/01/17	0.7	25.05	1	25.10	25.15	-0.3	12,405	0.00%
2018/01/16	0	0.00	1	25.05	25.20	-1	12,241	-0.01%
2018/01/15	2	25.13	17	25.15	25.10	-15	12,149	-0.12%
2018/01/12	5	25.37	6	25.38	25.35	-1	12,011	-0.01%
2018/01/11	0	0.00	10.1	25.30	25.30	-10.1	11,740	-0.09%
2018/01/10	23	25.26	11	25.34	25.30	12	11,594	0.10%
2018/01/09	2	25.13	8	25.14	25.25	-6	11,310	-0.05%
2018/01/08	20	25.20	29	25.26	25.25	-9	11,124	-0.08%
2018/01/05	2	24.90	6	24.93	24.95	-4	10,659	-0.04%
2018/01/04	6	24.89	2	24.93	24.80	4	10,430	0.04%
2018/01/03	2.8	24.87	8.1	24.85	24.90	-5.3	10,285	-0.05%
2018/01/02	1	24.70	8	24.70	24.70	-7	9,954	-0.07%