中鋼 (2002)-日盛-中和券商分點個股進出

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
24.75
漲跌
▼0.10
漲幅
-0.40%
成交量
12,411張
產業
上市鋼鐵類股▼0.10%
3545人加入追蹤

立即追蹤
本地時間:14:30

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

中鋼 (2002)籌碼相關－日盛-中和券商分點個股進出

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

日盛-中和券商分點個股進出
日盛-中和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
2023/04/07	1	30.85	1	30.80	30.80	0	19,061	0.00%
2023/04/06	3	30.77	0.8	30.85	30.80	2.2	19,260	0.01%
2023/03/31	0	0.00	1.2	31.20	30.90	-1.2	19,621	-0.01%
2023/03/30	2	30.90	0	0.00	31.00	2	21,941	0.01%
2023/03/29	0	0.00	22	31.00	31.00	-22	24,190	-0.09%
2023/03/28	2	30.80	9	30.90	30.85	-7	25,765	-0.03%
2023/03/27	3	30.83	5.1	30.92	30.90	-2.1	27,362	-0.01%
2023/03/24	18	31.08	5	31.15	31.10	13	28,898	0.04%
2023/03/23	0	31.25	4	31.19	31.25	-4	29,352	-0.01%
2023/03/22	0	0.00	3	31.20	31.20	-3	29,610	-0.01%
2023/03/21	3	31.18	0	31.15	31.20	3	30,163	0.01%
2023/03/20	3	31.17	1.7	31.11	31.20	1.3	30,288	0.00%
2023/03/17	4	31.44	1	31.45	31.45	3	30,414	0.01%
2023/03/16	5	30.64	10.3	30.60	30.60	-5.3	30,063	-0.02%
2023/03/15	2.2	30.72	5	30.88	30.70	-2.8	30,163	-0.01%
2023/03/14	0	0.00	11	30.70	30.70	-11	30,388	-0.04%
2023/03/13	4	31.05	18	30.86	31.00	-14	30,657	-0.05%
2023/03/10	18	30.58	0	0.00	30.60	18	30,725	0.06%
2023/03/09	2	30.75	1	30.75	30.75	1	30,970	0.00%
2023/03/08	10.5	30.96	6	31.00	31.20	4.5	31,556	0.01%
2023/03/07	8	30.77	15	30.99	31.10	-7	31,827	-0.02%
2023/03/06	1	30.80	13	30.80	30.80	-12	32,278	-0.04%
2023/03/03	1	30.70	0	0.00	30.70	1	32,666	0.00%
2023/03/02	1	30.20	0	0.00	30.65	1	33,313	0.00%
2023/03/01	26.1	30.56	17	30.53	30.30	9.1	33,269	0.03%
2023/02/24	59	31.54	0	0.00	31.40	59	32,884	0.18%
2023/02/23	23	31.91	35	31.99	31.80	-12	32,816	-0.04%
2023/02/22	5	31.85	4.1	31.91	31.95	0.9	32,943	0.00%
2023/02/21	27.5	32.01	13.1	32.08	32.10	14.3	33,101	0.04%
2023/02/20	15	31.67	24	31.89	32.00	-9	33,056	-0.03%
2023/02/17	5	31.55	0.5	31.59	31.70	4.5	33,345	0.01%
2023/02/16	6	31.58	30	31.65	31.60	-24	34,103	-0.07%
2023/02/15	33	31.41	2	31.58	31.35	31	34,376	0.09%
2023/02/14	0	0.00	10	31.55	31.45	-10	34,309	-0.03%
2023/02/13	2	31.45	13	31.45	31.45	-11	34,452	-0.03%
2023/02/10	13	31.24	2	31.15	31.25	11	34,587	0.03%
2023/02/09	1	31.30	0	0.00	31.30	1	34,750	0.00%
2023/02/08	3	31.50	2.9	31.47	31.45	0.1	34,940	0.00%
2023/02/07	1	31.50	1.1	31.34	31.45	-0.1	34,964	0.00%
2023/02/06	6	31.23	1.4	31.22	31.05	4.6	34,949	0.01%
2023/02/03	3	31.40	0	0.00	31.40	3	34,828	0.01%
2023/02/02	10	31.82	55	31.76	31.95	-45	34,818	-0.13%
2023/02/01	15	31.85	4.9	31.80	32.00	10.1	34,770	0.03%
2023/01/31	6	32.12	3.1	31.85	31.65	2.9	34,785	0.01%
2023/01/30	0	0.00	25	31.99	32.10	-25	34,490	-0.07%
2023/01/17	5	31.07	10	31.08	31.20	-5	33,992	-0.01%
2023/01/16	2	31.00	3	31.13	31.05	-1	34,017	0.00%
2023/01/13	0	0.00	6	31.14	31.05	-6	34,090	-0.02%
2023/01/12	1	31.20	28	31.03	31.05	-27	34,885	-0.08%
2023/01/10	0	0.00	5.3	30.90	30.85	-5.3	35,179	-0.02%
2023/01/09	0.3	30.20	33.5	30.84	30.95	-33.2	35,303	-0.09%
2023/01/06	0	0.00	2	30.00	30.15	-2	34,989	-0.01%
2023/01/05	0	0.00	3	30.00	30.00	-3	35,172	-0.01%
2023/01/04	1	29.90	2	30.00	29.90	-1	35,277	0.00%
2023/01/03	0	0.00	11	29.99	30.25	-11	35,433	-0.03%
2022/12/30	3	30.05	5	29.99	29.80	-2	35,227	-0.01%
2022/12/29	20.1	30.00	0	0.00	29.95	20.1	35,231	0.06%
2022/12/28	4	30.45	11	30.48	30.60	-7	35,061	-0.02%
2022/12/27	5	30.30	3	30.42	30.30	2	34,931	0.01%
2022/12/26	1.3	30.78	11	30.59	30.60	-9.7	34,857	-0.03%
2022/12/23	2.5	30.66	13	30.56	30.70	-10.5	34,932	-0.03%
2022/12/22	23.5	30.47	187.1	30.35	30.65	-163.6	34,654	-0.47%	大賣/鉅額交易
2022/12/21	16	29.30	62.5	29.31	29.70	-46.5	32,460	-0.14%
2022/12/20	25	28.61	31.7	28.84	28.45	-6.7	30,545	-0.02%
2022/12/19	33.2	28.42	4	28.45	28.30	29.2	29,331	0.10%
2022/12/16	11	29.04	2	29.35	29.40	9	27,890	0.03%
2022/12/15	1	29.20	2	29.55	29.25	-1	26,717	0.00%
2022/12/13	0	0.00	2	29.28	29.15	-2	27,093	-0.01%
2022/12/12	2	28.65	0	0.00	29.00	2	26,667	0.01%
2022/12/09	1	28.95	0	0.00	29.05	1	27,144	0.00%
2022/12/08	2	28.88	2	28.85	28.95	0	27,143	0.00%
2022/12/07	12	29.00	9.1	29.12	29.00	3	27,079	0.01%
2022/12/06	2	29.03	1	29.00	29.00	1	27,066	0.00%
2022/12/05	1	28.60	2	29.15	29.20	-1	26,901	0.00%
2022/12/02	1	28.80	6	29.13	29.00	-5	26,847	-0.02%
2022/12/01	0	0.00	5	29.27	29.25	-5	26,934	-0.02%
2022/11/30	3	28.93	1	29.10	29.15	2	26,661	0.01%
2022/11/29	0	0.00	2	28.48	28.70	-2	26,061	-0.01%
2022/11/28	3	28.38	9	28.34	27.90	-6	25,715	-0.02%
2022/11/25	4	28.95	11	29.26	28.75	-7	25,289	-0.03%
2022/11/24	0	0.00	30	29.34	29.20	-30	24,984	-0.12%
2022/11/23	1.1	29.00	12	28.99	29.00	-10.9	24,482	-0.04%
2022/11/22	0	0.00	5	28.90	29.00	-5	24,459	-0.02%
2022/11/21	0	0.00	24	28.79	29.00	-24	24,325	-0.10%
2022/11/18	5	28.10	0	0.00	28.40	5	24,031	0.02%
2022/11/17	4	28.38	4	28.35	28.40	0	23,905	0.00%
2022/11/16	6.1	28.85	5	28.80	28.80	1.1	23,797	0.00%
2022/11/15	3	28.45	131.1	28.97	29.10	-128.1	23,637	-0.54%	大賣/鉅額交易
2022/11/14	14	28.51	102.1	28.69	28.95	-88.1	23,327	-0.38%	大賣/
2022/11/11	1	27.80	15.2	27.92	28.00	-14.2	22,650	-0.06%
2022/11/10	0.1	27.65	1	27.75	27.55	-0.9	22,457	0.00%
2022/11/09	3	27.70	3	27.67	27.80	0	22,554	0.00%
2022/11/08	1	27.40	8.8	27.31	27.40	-7.8	22,670	-0.03%
2022/11/07	2	26.88	18.1	27.00	27.15	-16.1	22,823	-0.07%
2022/11/04	17.5	26.59	0	0.00	26.75	17.5	22,951	0.08%
2022/11/03	9	26.85	0	0.00	26.85	9	22,855	0.04%
2022/11/02	0	0.00	2.2	27.19	27.20	-2.2	22,868	-0.01%
2022/11/01	0	0.00	13	27.00	27.00	-13	23,055	-0.06%
2022/10/31	11.1	26.89	0	0.00	26.85	11.1	23,188	0.05%
2022/10/28	22.6	26.73	0	0.00	27.15	22.6	23,351	0.10%
2022/10/27	5.2	27.11	0	0.00	27.05	5.2	23,482	0.02%
2022/10/26	50	27.30	3	27.30	27.30	47	23,716	0.20%
2022/10/25	5.2	27.31	4	27.35	27.25	1.2	24,274	0.00%
2022/10/24	2	27.85	1	28.15	28.00	1	24,257	0.00%
2022/10/21	1	27.90	0	0.00	28.05	1	24,644	0.00%
2022/10/20	7	26.98	25.9	27.81	28.60	-18.9	25,118	-0.08%
2022/10/19	0	0.00	16	27.67	27.45	-16	25,560	-0.06%
2022/10/18	1	27.05	3	27.15	27.20	-2	26,871	-0.01%
2022/10/17	6	26.49	11	26.98	27.05	-5	27,554	-0.02%
2022/10/13	16	27.05	0	0.00	26.90	16	28,945	0.06%
2022/10/12	4.1	27.36	0	0.00	27.50	4.1	29,660	0.01%
2022/10/11	1.4	27.56	51.4	27.60	27.35	-50	30,472	-0.16%
2022/10/07	3	27.60	3	27.50	27.55	0	30,607	0.00%
2022/10/06	1	27.75	11.1	27.70	27.80	-10.1	30,887	-0.03%
2022/10/05	67	27.63	8.3	27.60	27.60	58.7	31,326	0.19%
2022/10/04	1	27.20	6	27.03	27.20	-5	31,457	-0.02%
2022/10/03	3	26.32	10	26.53	26.45	-7	31,377	-0.02%
2022/09/30	16	26.61	0	0.00	26.70	16	31,568	0.05%
2022/09/29	153	26.80	5	26.80	27.00	148	31,718	0.47%	大買/鉅額交易
2022/09/28	7.2	26.63	14	26.64	26.65	-6.8	31,910	-0.02%
2022/09/27	13	26.95	0	0.00	26.80	13	32,055	0.04%
2022/09/26	24.1	27.10	5	27.17	27.10	19.1	32,168	0.06%
2022/09/23	1.2	27.90	5.1	27.90	27.85	-3.9	32,220	-0.01%
2022/09/22	29	27.58	7	27.67	28.45	22	32,618	0.07%
2022/09/21	14.1	28.10	4.1	28.24	28.35	10	32,579	0.03%
2022/09/20	23.2	28.59	0	0.00	28.60	23.2	32,492	0.07%
2022/09/19	12	29.33	15.1	29.57	29.30	-3.1	32,363	-0.01%
2022/09/16	11	29.31	1	29.45	29.35	10	33,347	0.03%
2022/09/15	7	29.30	30	29.54	29.50	-23	34,769	-0.07%
2022/09/14	5.1	29.35	0	0.00	29.30	5.1	35,334	0.01%
2022/09/13	1.1	29.46	1	29.65	29.80	0.1	36,034	0.00%
2022/09/12	0.3	29.45	6	29.58	29.70	-5.7	36,581	-0.02%
2022/09/08	1	29.20	45	29.26	29.25	-44	37,020	-0.12%
2022/09/07	35	28.92	24	29.41	28.75	11	36,978	0.03%
2022/09/06	7	29.16	3	29.10	29.20	4	36,898	0.01%
2022/09/05	2	28.90	35	28.95	29.00	-33	37,080	-0.09%
2022/09/02	7	28.57	69	28.69	28.55	-62	37,245	-0.17%
2022/08/31	11	28.86	4	29.00	28.95	7	37,205	0.02%
2022/08/30	0	0.00	15	28.90	29.00	-15	37,157	-0.04%
2022/08/29	3	28.78	7.1	28.92	28.80	-4.1	37,256	-0.01%
2022/08/26	0	0.00	3	29.15	29.25	-3	37,425	-0.01%
2022/08/25	2	29.13	3	29.18	29.15	-1	37,641	0.00%
2022/08/24	1	29.05	7	29.05	29.05	-6	37,952	-0.02%
2022/08/23	11	28.80	3	28.82	28.80	8	38,628	0.02%
2022/08/22	2	29.00	0	0.00	29.00	2	38,968	0.01%
2022/08/19	6	29.06	0	0.00	29.20	6	39,180	0.02%
2022/08/18	2	29.00	1	29.10	29.20	1	39,328	0.00%
2022/08/17	20	29.24	0.5	29.25	29.20	19.5	39,403	0.05%
2022/08/16	3.1	29.17	0.1	29.15	29.00	3	39,474	0.01%
2022/08/15	11	29.25	34	29.19	29.15	-23	39,619	-0.06%
2022/08/12	3.1	28.84	15	28.85	28.75	-11.9	39,496	-0.03%
2022/08/11	0	0.00	8.1	28.27	28.45	-8.1	39,794	-0.02%
2022/08/10	1	28.05	0	0.00	28.00	1	39,839	0.00%
2022/08/09	4	27.93	0	0.00	28.00	4	40,151	0.01%
2022/08/08	3	28.00	7	28.00	27.95	-4	40,390	-0.01%
2022/08/05	0.1	28.15	10	28.15	28.30	-9.9	40,506	-0.02%
2022/08/04	15	27.75	2	27.80	27.85	13	41,128	0.03%
2022/08/03	21	28.04	1	28.05	28.05	20	41,320	0.05%
2022/08/02	3.1	28.20	5	28.35	28.35	-1.9	41,442	0.00%
2022/08/01	16	28.33	50	28.33	28.60	-34	41,478	-0.08%
2022/07/29	22	27.58	1	27.65	27.70	21	41,131	0.05%
2022/07/28	25	27.46	11	27.40	27.35	14	41,080	0.03%
2022/07/27	51	27.62	17	27.57	27.60	34	40,652	0.08%
2022/07/26	58	27.92	35	27.87	27.85	23	40,201	0.06%
2022/07/25	37	31.15	183	31.24	31.30	-146	38,908	-0.38%	大賣/鉅額交易
2022/07/22	23.5	30.68	72.1	30.75	30.80	-48.6	37,598	-0.13%
2022/07/21	20	30.11	11.1	30.39	30.50	8.9	37,530	0.02%
2022/07/20	6	30.30	19	30.43	30.50	-13	37,597	-0.03%
2022/07/19	31.1	30.15	19.2	30.13	30.25	11.9	37,829	0.03%
2022/07/18	122.2	28.87	15.2	29.41	30.65	107	37,556	0.29%	大買/鉅額交易
2022/07/15	52.1	28.95	4	28.98	28.95	48.1	37,284	0.13%
2022/07/14	5	28.89	0	0.00	29.25	5	37,327	0.01%
2022/07/13	10.1	28.97	2	29.03	29.05	8.1	37,205	0.02%
2022/07/12	84	28.95	7	28.92	28.90	77	37,380	0.21%
2022/07/11	8	29.12	7	29.15	29.10	1	37,386	0.00%
2022/07/08	12	29.37	7	29.46	29.35	5	37,433	0.01%
2022/07/07	2.6	28.75	3	28.80	29.05	-0.4	37,445	0.00%
2022/07/06	10	29.07	7.7	29.07	29.00	2.3	37,525	0.01%
2022/07/05	10	29.19	1.8	29.17	29.20	8.2	37,503	0.02%
2022/07/04	16	28.62	0	0.00	28.65	16	37,438	0.04%
2022/07/01	7	28.63	16.6	28.70	28.70	-9.6	37,570	-0.03%
2022/06/30	160	28.58	2	28.55	28.45	158	37,595	0.42%	大買/鉅額交易
2022/06/29	11	29.10	5.1	29.20	29.10	5.9	37,376	0.02%
2022/06/28	31.8	28.95	12	29.09	29.20	19.8	37,287	0.05%
2022/06/27	21	29.54	13	29.55	29.45	8	37,947	0.02%
2022/06/24	41.4	29.09	9	29.09	29.00	32.4	37,870	0.09%
2022/06/23	156.6	29.55	11	30.07	29.00	145.6	37,318	0.39%	大買/鉅額交易
2022/06/22	35.4	31.37	18	31.16	31.00	17.4	36,074	0.05%
2022/06/21	66.9	31.78	20	31.90	31.85	46.9	36,046	0.13%
2022/06/20	45	32.59	37	32.62	32.15	8	35,923	0.02%
2022/06/17	39	33.27	0	0.00	33.15	39	36,269	0.11%
2022/06/16	24	33.94	0	33.70	33.55	24	37,274	0.06%
2022/06/15	5	33.99	0	0.00	33.80	5	37,870	0.01%
2022/06/14	0	0.00	7	33.96	34.00	-7	38,213	-0.02%
2022/06/13	18	33.97	6	33.80	34.00	12	38,572	0.03%
2022/06/10	0.4	34.50	2	34.35	34.50	-1.6	38,856	0.00%
2022/06/09	13	34.47	3	34.45	34.50	10	39,372	0.03%
2022/06/08	0	0.00	2.3	34.76	34.75	-2.3	39,835	-0.01%
2022/06/07	1	34.60	20	34.72	34.75	-19	40,450	-0.05%
2022/06/06	1	33.70	18	34.07	34.65	-17	40,918	-0.04%
2022/06/02	19.1	33.77	0	0.00	33.75	19.1	43,066	0.04%
2022/06/01	21	34.25	1	34.40	34.15	20	45,450	0.04%
2022/05/31	5	34.25	25	34.41	34.65	-20	46,099	-0.04%
2022/05/30	31	34.51	11	34.54	34.50	20	46,569	0.04%
2022/05/27	1	34.20	3.5	34.41	34.40	-2.5	48,683	-0.01%
2022/05/26	4.5	34.08	1	34.05	34.05	3.4	51,413	0.01%
2022/05/25	8.2	33.74	26	33.79	33.85	-17.8	51,818	-0.03%
2022/05/24	33	33.76	10.3	33.80	33.55	22.7	52,381	0.04%
2022/05/23	27.4	33.56	2.1	33.53	33.55	25.3	52,385	0.05%
2022/05/20	15	33.28	0.1	33.40	33.35	14.9	52,925	0.03%
2022/05/19	51.5	33.03	4	33.04	32.95	47.5	54,374	0.09%
2022/05/18	23.2	33.41	10	33.44	33.55	13.2	54,064	0.02%
2022/05/17	18.4	33.13	3	33.25	33.00	15.4	53,964	0.03%
2022/05/16	40	33.20	41	33.50	33.20	-1	53,866	0.00%
2022/05/13	23	33.35	0	0.00	33.35	23	53,809	0.04%
2022/05/12	54.1	33.78	1	33.30	33.20	53.1	53,805	0.10%
2022/05/11	29	34.33	0.1	34.60	34.20	29	53,590	0.05%
2022/05/10	18.1	34.58	2	34.45	34.60	16.1	54,067	0.03%
2022/05/09	32	35.15	0	0.00	35.00	32	54,035	0.06%
2022/05/06	13	35.82	16	35.80	35.80	-3	54,204	-0.01%
2022/05/05	4	36.39	11	36.40	36.35	-7	54,535	-0.01%
2022/05/04	7	36.13	2	36.05	36.05	5	54,598	0.01%
2022/05/03	7	35.81	10	35.70	36.00	-3	55,028	-0.01%
2022/04/29	41	36.11	0	0.00	36.10	41	55,166	0.07%
2022/04/28	14	36.01	13	35.94	36.05	1	55,356	0.00%
2022/04/27	43.1	35.45	7	35.43	35.60	36	55,156	0.07%
2022/04/26	38.2	36.20	10	36.19	36.10	28.2	54,761	0.05%
2022/04/25	32.2	36.84	2	36.95	36.60	30.2	53,900	0.06%
2022/04/22	17.1	37.76	35.2	37.67	37.60	-18.1	52,950	-0.03%
2022/04/21	21.1	38.03	0	0.00	37.80	21.1	52,606	0.04%
2022/04/20	11.2	38.38	0.2	38.40	38.30	11	52,794	0.02%
2022/04/19	15	38.69	0	38.70	38.60	15	52,524	0.03%
2022/04/18	18.2	38.66	7	39.01	38.50	11.2	52,635	0.02%
2022/04/15	6.5	39.58	16	39.65	39.55	-9.5	52,034	-0.02%
2022/04/14	1	39.50	0	0.00	39.50	1	51,916	0.00%
2022/04/13	12.7	39.54	14	39.54	39.50	-1.3	51,893	0.00%
2022/04/12	10	39.15	7	39.42	39.35	3	51,767	0.01%
2022/04/11	10	39.24	7	39.34	39.40	3	51,913	0.01%
2022/04/08	1.2	38.94	1	39.20	39.20	0.2	51,975	0.00%
2022/04/07	32.1	39.30	1.2	39.32	38.80	30.9	51,777	0.06%
2022/04/06	3	38.97	22	39.01	39.35	-19	51,641	-0.04%
2022/04/01	3	39.15	11	39.15	39.20	-8	51,380	-0.02%
2022/03/31	0.1	39.00	25	38.85	38.95	-25	51,152	-0.05%
2022/03/30	75	38.73	34	38.79	38.95	41	51,097	0.08%
2022/03/29	25	39.47	2	39.55	39.40	23	50,742	0.05%
2022/03/28	13	39.60	12	39.91	40.00	1	51,021	0.00%
2022/03/25	2	40.05	12	40.07	40.00	-10	51,552	-0.02%
2022/03/24	12	39.97	19.4	40.01	40.00	-7.4	52,528	-0.01%
2022/03/23	7	39.81	31	39.87	40.00	-24	54,775	-0.04%
2022/03/22	21	39.95	59	39.85	39.80	-38	54,252	-0.07%
2022/03/21	44	39.88	125.3	39.95	39.75	-81.3	53,362	-0.15%	大賣/
2022/03/18	13	39.03	38	39.05	39.05	-25	52,118	-0.05%
2022/03/17	6	38.73	15	38.75	38.85	-9	52,028	-0.02%
2022/03/16	5.2	38.51	8	38.65	38.55	-2.8	51,788	-0.01%
2022/03/15	16	38.49	19	38.65	38.70	-3	51,350	-0.01%
2022/03/14	2	38.70	24	38.80	38.80	-22	51,489	-0.04%
2022/03/11	26	38.51	23	38.45	38.45	3	51,578	0.01%
2022/03/10	8	38.24	6	38.25	38.30	2	51,322	0.00%
2022/03/09	14.1	37.83	26	37.90	37.95	-11.9	51,268	-0.02%
2022/03/08	84.2	37.92	43	37.66	37.40	41.2	51,327	0.08%
2022/03/07	91.1	38.22	96.1	38.64	39.00	-5.1	49,111	-0.01%
2022/03/04	40	38.52	22	38.55	38.40	18	47,384	0.04%
2022/03/03	38	38.75	30	38.64	38.60	8	46,773	0.02%
2022/03/02	41.1	38.43	141	38.43	38.30	-100	46,191	-0.22%	大賣/
2022/03/01	94	37.98	147.6	38.29	37.95	-53.6	44,202	-0.12%	大賣/
2022/02/25	2	35.55	25.4	35.62	36.00	-23.4	42,061	-0.06%
2022/02/24	22	35.36	10	35.31	35.25	12	42,501	0.03%
2022/02/23	0	0.00	5	36.04	36.05	-5	42,451	-0.01%
2022/02/22	6.7	35.99	43	35.97	36.15	-36.3	43,040	-0.08%
2022/02/21	52	36.44	50	36.45	36.45	2	42,972	0.00%
2022/02/18	0	0.00	22	35.63	35.65	-22	41,854	-0.05%
2022/02/17	1	35.55	42.2	35.60	35.55	-41.2	42,578	-0.10%
2022/02/16	0	0.00	14	35.44	35.45	-14	42,957	-0.03%
2022/02/15	3	35.20	0.1	35.05	35.05	2.9	43,153	0.01%
2022/02/14	3.2	35.33	13	35.41	35.50	-9.9	44,071	-0.02%
2022/02/11	6	35.70	66.2	35.75	35.70	-60.2	44,111	-0.14%
2022/02/10	25	35.34	112.3	35.36	35.65	-87.3	44,572	-0.20%	大賣/
2022/02/09	7	34.83	56.1	34.78	34.95	-49.1	45,114	-0.11%
2022/02/08	4	34.20	15.1	34.48	34.50	-11.1	45,278	-0.02%
2022/02/07	21.2	33.92	2	34.08	34.25	19.1	45,222	0.04%
2022/01/26	10	33.54	1	33.45	33.65	9	44,871	0.02%
2022/01/25	22	33.41	8	33.46	33.45	14	45,226	0.03%
2022/01/24	23.1	33.38	9	33.36	33.45	14.1	45,308	0.03%
2022/01/21	8.1	33.89	30	33.99	33.85	-22	45,414	-0.05%
2022/01/20	17	34.20	3	34.27	34.15	14	45,443	0.03%
2022/01/19	21	34.23	0	0.00	34.05	21	45,523	0.05%
2022/01/18	16.5	34.66	0	0.00	34.60	16.5	45,378	0.04%
2022/01/17	0	0.00	5	34.77	35.00	-5	45,320	-0.01%
2022/01/14	7	34.95	29.2	34.94	35.20	-22.2	45,763	-0.05%
2022/01/13	12	35.41	24	35.45	35.50	-12	45,982	-0.03%
2022/01/12	5	34.75	8	34.81	34.85	-3	45,897	-0.01%
2022/01/11	6	34.62	57	34.71	34.55	-51	46,055	-0.11%
2022/01/10	5	34.81	5	34.76	34.90	0	46,223	0.00%
2022/01/07	18	34.65	3	34.72	34.80	15	46,604	0.03%
2022/01/06	16	34.69	2	34.70	34.80	14	46,923	0.03%
2022/01/05	0	0.00	7	34.74	34.85	-7	48,035	-0.01%
2022/01/04	26.2	34.49	5	34.75	34.45	21.2	48,871	0.04%
2022/01/03	8.5	35.24	3	34.93	35.00	5.5	50,850	0.01%
2021/12/30	2	35.35	3.3	35.33	35.35	-1.3	52,763	0.00%
2021/12/29	27	35.17	12	35.22	35.25	15	53,518	0.03%
2021/12/28	1	35.25	3.1	35.38	35.40	-2.1	54,578	0.00%
2021/12/27	23.2	35.35	28	35.41	35.25	-4.8	56,025	-0.01%
2021/12/24	61.4	35.52	3	35.43	35.55	58.4	57,136	0.10%
2021/12/23	15	35.25	30	35.39	35.50	-15	58,005	-0.03%
2021/12/22	2	35.60	29	35.66	35.65	-27	58,667	-0.05%
2021/12/21	67.2	35.17	26	35.52	35.70	41.2	58,881	0.07%
2021/12/20	78	35.86	65.5	36.16	35.60	12.5	58,942	0.02%
2021/12/17	11	35.36	114.3	35.38	35.45	-103.3	59,029	-0.18%	大賣/鉅額交易
2021/12/16	0	0.00	5	34.35	34.35	-5	57,916	-0.01%
2021/12/15	3.1	34.15	32	34.15	34.25	-28.9	60,182	-0.05%
2021/12/14	11	34.14	2.4	34.21	34.10	8.6	62,281	0.01%
2021/12/13	5	34.78	18	34.67	34.60	-13	63,530	-0.02%
2021/12/10	5	34.30	11.1	34.36	34.20	-6.1	64,452	-0.01%
2021/12/09	1	34.20	3	34.22	34.35	-2	66,455	0.00%
2021/12/08	26	34.29	20.1	34.25	34.10	5.9	70,615	0.01%
2021/12/07	6	34.27	32	34.20	34.35	-26	72,968	-0.04%
2021/12/06	3.1	33.95	13.4	34.01	33.90	-10.3	73,256	-0.01%
2021/12/03	12	34.09	23	34.08	34.10	-11	75,227	-0.01%
2021/12/02	21	33.50	30	33.59	33.90	-9	76,797	-0.01%
2021/12/01	9	33.08	11	33.04	33.10	-2	80,169	0.00%
2021/11/30	30	32.83	3	32.72	32.55	27	80,717	0.03%
2021/11/29	11	32.70	8	32.95	32.90	3	80,965	0.00%
2021/11/26	17.4	33.14	14	33.21	33.05	3.4	82,473	0.00%
2021/11/25	16	33.83	23	33.80	33.80	-7	84,298	-0.01%
2021/11/24	35	33.67	117	33.78	33.80	-82	85,281	-0.10%	大賣/
2021/11/23	25	33.21	31.3	33.15	33.10	-6.3	85,030	-0.01%
2021/11/22	42	32.58	3	32.52	32.60	39	85,720	0.05%
2021/11/19	32.1	32.71	13	32.85	32.60	19.1	85,464	0.02%
2021/11/18	69	32.99	41	33.07	32.95	28	85,350	0.03%
2021/11/17	19.6	33.09	22.2	33.08	33.05	-2.6	85,254	0.00%
2021/11/16	61	33.12	1	33.25	33.15	60	85,867	0.07%
2021/11/15	58	33.61	7	34.12	33.65	51	86,885	0.06%
2021/11/12	4	34.24	1	34.49	34.25	3	87,589	0.00%
2021/11/11	43	34.40	25	34.43	34.35	18	88,779	0.02%
2021/11/10	16	34.17	6	34.10	34.10	10	89,287	0.01%
2021/11/09	9	34.72	35	34.68	34.50	-26	90,324	-0.03%
2021/11/08	27	34.03	92	34.21	34.40	-65	91,701	-0.07%
2021/11/05	33	33.03	14	33.02	33.10	19	92,321	0.02%
2021/11/04	17	33.22	2	33.43	33.25	15	92,825	0.02%
2021/11/03	6.1	33.40	6	33.39	33.50	0.1	94,533	0.00%
2021/11/02	7	33.44	5.2	33.48	33.20	1.8	94,832	0.00%
2021/11/01	5	33.50	25	33.44	33.40	-20	95,030	-0.02%
2021/10/29	16	33.69	11	33.66	33.60	5	94,890	0.01%
2021/10/28	10.1	33.84	0	0.00	33.70	10.1	95,227	0.01%
2021/10/27	10	34.00	32	33.98	33.90	-22	96,087	-0.02%
2021/10/26	6	33.63	15.4	33.68	33.75	-9.4	97,605	-0.01%
2021/10/25	23	33.20	16	33.33	33.30	7	98,219	0.01%
2021/10/22	21	33.39	0	0.00	33.30	21	98,964	0.02%
2021/10/21	10.2	33.94	31.1	33.97	33.90	-20.9	99,159	-0.02%
2021/10/20	64	33.82	91	33.88	33.55	-27	99,433	-0.03%
2021/10/19	20	33.52	1	33.50	33.45	19	99,794	0.02%
2021/10/18	8	33.51	3	33.61	33.65	5	100,584	0.00%
2021/10/15	8	33.31	11	33.22	33.20	-3	102,281	0.00%
2021/10/14	41	32.78	9.3	32.70	32.75	31.7	103,758	0.03%
2021/10/13	60.7	32.91	10	32.45	32.40	50.7	104,658	0.05%
2021/10/12	14.2	33.23	31.7	33.30	33.40	-17.5	104,445	-0.02%
2021/10/08	123.1	33.60	104.2	33.35	33.20	19	104,600	0.02%	大買/大賣/
2021/10/07	111.7	34.46	12	34.41	34.50	99.7	103,854	0.10%	大買/
2021/10/06	37.3	35.03	3	35.40	35.05	34.3	103,972	0.03%
2021/10/05	7	34.81	7	35.09	35.60	0	104,986	0.00%
2021/10/04	170.2	35.21	15	35.18	35.00	155.2	105,213	0.15%	大買/鉅額交易
2021/10/01	48.9	35.78	9	35.87	35.85	39.9	105,938	0.04%
2021/09/30	30	35.99	64.2	36.09	36.30	-34.2	108,394	-0.03%
2021/09/29	52.2	35.28	21	35.32	35.20	31.2	109,385	0.03%
2021/09/28	126.1	35.68	3	35.72	35.75	123.1	111,723	0.11%	大買/鉅額交易
2021/09/27	48	36.07	5	36.14	35.95	43	114,020	0.04%
2021/09/24	75	36.10	25	36.20	36.00	50	119,606	0.04%
2021/09/23	69.3	36.26	8	36.55	36.15	61.3	128,294	0.05%
2021/09/22	93.3	36.34	29	36.45	36.30	64.3	133,199	0.05%
2021/09/17	101	38.09	5.4	38.26	37.80	95.6	135,500	0.07%	大買/
2021/09/16	100.4	38.79	48	38.63	38.50	52.4	134,743	0.04%
2021/09/15	46.1	39.05	39.1	39.27	39.25	7	134,636	0.01%
2021/09/14	39	39.73	36.3	39.89	39.85	2.7	135,759	0.00%
2021/09/13	35	39.86	71.2	39.95	40.05	-36.2	138,433	-0.03%
2021/09/10	26	38.99	149	39.10	39.10	-123	136,318	-0.09%	大賣/鉅額交易
2021/09/09	29.1	37.85	29	38.14	38.35	0.1	135,703	0.00%
2021/09/08	100	38.36	57.3	38.29	37.60	42.7	136,635	0.03%
2021/09/07	57	38.64	62	38.51	38.50	-5	136,611	0.00%
2021/09/06	87	38.62	234.6	38.61	38.85	-147.6	137,062	-0.11%	大賣/鉅額交易
2021/09/03	27	37.41	48.1	37.71	37.45	-21.1	135,268	-0.02%
2021/09/02	45	37.31	21	37.32	37.00	24	137,285	0.02%
2021/09/01	55.1	38.08	51.3	38.38	37.75	3.8	139,749	0.00%
2021/08/31	45	37.49	185.3	37.61	38.15	-140.3	139,313	-0.10%	大賣/鉅額交易
2021/08/30	49	37.24	82	37.29	37.50	-33	139,754	-0.02%
2021/08/27	15	36.66	98.9	36.83	36.90	-83.9	140,948	-0.06%
2021/08/26	109	36.74	130.2	37.01	36.35	-21.2	145,502	-0.01%	大買/大賣/
2021/08/25	48	35.96	9	36.10	36.00	39	152,066	0.03%
2021/08/24	27.1	35.78	35	35.95	36.00	-7.9	154,668	-0.01%
2021/08/23	42.6	35.73	59.5	35.81	35.65	-16.9	160,835	-0.01%
2021/08/20	54	35.02	42	35.07	35.10	12	166,632	0.01%
2021/08/19	159.5	35.71	0	0.00	35.30	159.5	168,766	0.09%	大買/鉅額交易
2021/08/18	49.4	35.79	30.2	36.02	37.00	19.2	169,685	0.01%
2021/08/17	131.1	36.71	68	36.58	36.25	63.1	172,383	0.04%	大買/
2021/08/16	60.4	37.70	19.1	37.89	37.65	41.3	174,555	0.02%
2021/08/13	14	37.76	30	37.91	37.75	-16	179,344	-0.01%
2021/08/12	16.4	37.71	71.9	37.71	38.00	-55.5	184,844	-0.03%
2021/08/11	45.4	37.38	50	37.34	37.05	-4.6	191,226	0.00%
2021/08/10	19	36.83	58	36.97	36.80	-39	191,021	-0.02%
2021/08/09	51	37.02	894.2	36.90	37.45	-843.2	196,274	-0.43%	大賣/鉅額交易
2021/08/06	49	35.74	81	35.91	35.85	-32	201,547	-0.02%
2021/08/05	818	36.00	20.1	36.00	36.00	797.9	210,059	0.38%	大買/鉅額交易
2021/08/04	23	36.68	4.1	36.99	36.80	18.9	221,136	0.01%
2021/08/03	76	36.48	23.8	36.81	36.90	52.2	233,961	0.02%
2021/08/02	12	37.03	102.8	37.02	37.25	-90.8	242,971	-0.04%	大賣/
2021/07/30	47	36.94	488	36.90	36.35	-441	246,344	-0.18%	大賣/鉅額交易
2021/07/29	41	35.51	480	36.25	36.30	-439	254,452	-0.17%	大賣/鉅額交易
2021/07/28	58	35.17	53	35.35	35.30	5	260,353	0.00%
2021/07/27	180	35.46	12	35.31	35.20	168	265,556	0.06%	大買/鉅額交易
2021/07/26	345	35.85	22.1	36.57	35.80	322.9	270,709	0.12%	大買/鉅額交易
2021/07/23	27	35.89	465.5	36.17	36.30	-438.5	275,589	-0.16%	大賣/鉅額交易
2021/07/22	144	35.35	102	35.45	35.20	42	277,422	0.02%	大買/大賣/
2021/07/21	417.9	35.55	30.1	35.25	35.10	387.8	279,934	0.14%	大買/鉅額交易
2021/07/20	148	36.12	21	36.17	36.05	127	282,175	0.05%	大買/鉅額交易
2021/07/19	240	36.34	13	36.46	36.60	227	284,829	0.08%	大買/鉅額交易
2021/07/16	38	36.41	20	36.52	36.35	18	292,244	0.01%
2021/07/15	16	36.41	66.2	36.71	37.00	-50.2	295,608	-0.02%
2021/07/14	76.2	35.89	44	36.10	35.90	32.2	301,447	0.01%
2021/07/13	228.1	37.00	106	37.25	36.50	122.1	306,064	0.04%	大買/大賣/鉅額交易
2021/07/12	95.4	38.46	42.9	38.95	37.90	52.5	309,296	0.02%
2021/07/09	85.5	38.00	33.3	38.04	38.05	52.2	312,461	0.02%
2021/07/08	48.1	38.10	60.4	38.49	38.75	-12.3	318,600	0.00%
2021/07/07	250.1	38.86	179.3	38.38	38.05	70.8	319,559	0.02%	大買/大賣/
2021/07/06	63.6	40.02	38.1	39.91	39.70	25.5	318,322	0.01%
2021/07/05	53	40.06	99.7	40.12	39.90	-46.7	317,842	-0.01%
2021/07/02	78.4	39.24	24.4	39.60	38.95	54.1	317,242	0.02%
2021/07/01	654.6	40.77	648.5	40.39	39.10	6.1	316,817	0.00%	大買/大賣/
2021/06/30	1,300.3	38.65	1,469.5	39.12	39.60	-169.2	310,414	-0.05%	大買/大賣/鉅額交易
2021/06/29	183.3	37.90	204.3	38.07	37.75	-21	300,495	-0.01%	大買/大賣/
2021/06/28	75.3	36.73	171.1	36.90	37.45	-95.8	294,424	-0.03%	大賣/
2021/06/25	42.2	36.01	45.4	36.13	35.75	-3.2	290,148	0.00%
2021/06/24	56.2	36.01	37	35.91	35.80	19.2	289,062	0.01%
2021/06/23	1,317.1	36.49	1,307	35.52	35.40	10.1	287,679	0.00%	大買/大賣/
2021/06/22	1,113.2	35.03	1,313	36.43	36.15	-199.8	285,044	-0.07%	大買/大賣/鉅額交易
2021/06/21	104.5	34.53	96.2	34.27	34.30	8.3	280,148	0.00%	大買/
2021/06/18	64.1	35.51	23	35.77	35.00	41.1	278,081	0.01%
2021/06/17	86.1	35.63	29	35.87	35.45	57.1	275,908	0.02%
2021/06/16	58.3	36.00	64.1	35.87	35.50	-5.8	274,433	0.00%
2021/06/15	127.4	35.59	63.2	35.75	35.85	64.2	272,484	0.02%	大買/
2021/06/11	145.5	36.16	131	36.16	36.15	14.5	270,263	0.01%	大買/大賣/
2021/06/10	146.1	35.76	89	35.81	36.15	57.1	268,228	0.02%	大買/
2021/06/09	117.8	36.15	51.5	35.95	36.10	66.3	265,669	0.02%	大買/
2021/06/08	70.1	37.27	24.2	37.43	37.20	45.9	262,412	0.02%
2021/06/07	94.3	37.40	59.2	37.58	37.30	35.1	261,789	0.01%
2021/06/04	83.3	38.43	97	38.86	38.05	-13.7	259,522	-0.01%
2021/06/03	263.4	39.17	94.2	39.15	38.80	169.1	258,118	0.07%	大買/鉅額交易
2021/06/02	138.7	38.68	378.3	38.80	39.50	-239.6	253,358	-0.09%	大買/大賣/鉅額交易
2021/06/01	134.3	36.77	130	37.19	37.35	4.3	245,349	0.00%	大買/大賣/
2021/05/31	211.9	37.83	114.4	38.15	36.95	97.5	243,104	0.04%	大買/大賣/
2021/05/28	72.2	36.64	214.1	36.64	36.55	-141.9	236,893	-0.06%	大賣/鉅額交易
2021/05/27	125.2	35.04	149	35.12	34.60	-23.8	230,730	-0.01%	大買/大賣/
2021/05/26	112.3	34.17	110.5	34.27	34.85	1.8	228,257	0.00%	大買/大賣/
2021/05/25	146	34.86	70	34.97	34.45	76	225,749	0.03%	大買/
2021/05/24	157.5	35.68	110	35.60	35.50	47.5	222,323	0.02%	大買/大賣/
2021/05/21	140	35.82	145.6	35.93	36.20	-5.6	219,566	0.00%	大買/大賣/
2021/05/20	239.5	36.05	93.5	36.16	35.15	146	213,451	0.07%	大買/鉅額交易
2021/05/19	153.4	37.09	238.1	37.53	37.80	-84.7	206,899	-0.04%	大買/大賣/
2021/05/18	8.2	34.43	83	34.66	34.80	-74.8	198,585	-0.04%
2021/05/17	66.3	32.39	147	32.46	31.65	-80.8	197,129	-0.04%	大賣/
2021/05/14	226.3	35.67	232.5	35.59	34.85	-6.2	190,893	0.00%	大買/大賣/
2021/05/13	195.1	36.56	121	37.07	36.60	74.1	183,571	0.04%	大買/大賣/
2021/05/12	297.3	38.76	189	39.91	38.35	108.2	174,735	0.06%	大買/大賣/鉅額交易
2021/05/11	481.8	44.14	302.3	44.36	42.00	179.4	163,160	0.11%	大買/大賣/鉅額交易
2021/05/10	290	43.42	362.4	43.59	45.00	-72.4	150,016	-0.05%	大買/大賣/
2021/05/07	107.7	40.69	93.9	40.36	41.20	13.8	140,620	0.01%	大買/
2021/05/06	254	40.69	558.5	40.88	41.00	-304.5	136,391	-0.22%	大買/大賣/鉅額交易
2021/05/05	160	38.96	281.1	39.14	39.25	-121.1	126,621	-0.10%	大買/大賣/鉅額交易
2021/05/04	138.7	36.23	128.1	36.11	36.25	10.6	119,998	0.01%	大買/大賣/
2021/05/03	1,065.4	39.96	1,061.3	40.48	38.55	4.2	114,087	0.00%	大買/大賣/
2021/04/29	95	39.65	157.8	39.66	39.30	-62.8	108,516	-0.06%	大賣/
2021/04/28	51	38.24	176	38.45	38.20	-125	103,105	-0.12%	大賣/鉅額交易
2021/04/27	98	39.37	328.6	39.10	39.10	-230.6	100,884	-0.23%	大賣/鉅額交易
2021/04/26	146	39.19	436.2	39.42	40.00	-290.2	97,370	-0.30%	大買/大賣/鉅額交易
2021/04/23	138.6	38.13	143.7	38.39	38.10	-5.1	93,376	-0.01%	大買/大賣/
2021/04/22	230.1	40.42	284	40.89	38.90	-53.9	89,332	-0.06%	大買/大賣/
2021/04/21	141.4	38.57	141.4	38.68	38.50	0	80,896	0.00%	大買/大賣/
2021/04/20	158.1	37.89	212.8	37.98	39.00	-54.7	76,893	-0.07%	大買/大賣/
2021/04/19	180.7	37.71	353	37.98	38.65	-172.3	70,469	-0.24%	大買/大賣/鉅額交易
2021/04/16	140.7	35.07	354.9	34.96	35.15	-214.2	64,352	-0.33%	大買/大賣/鉅額交易
2021/04/15	362.1	32.93	185.3	33.17	33.00	176.8	59,455	0.30%	大買/大賣/鉅額交易
2021/04/14	105.2	32.26	584.5	32.50	32.95	-479.3	55,086	-0.87%	大買/大賣/鉅額交易
2021/04/13	44.7	30.56	180.3	30.53	30.20	-135.5	48,794	-0.28%	大賣/鉅額交易
2021/04/12	40	29.26	117.6	29.37	29.60	-77.6	48,382	-0.16%	大賣/
2021/04/09	42	28.13	48.7	27.78	27.95	-6.7	46,327	-0.01%
2021/04/08	67.8	28.05	91.9	27.91	28.15	-24.2	44,948	-0.05%
2021/04/07	15	26.67	274	26.63	26.90	-259	42,611	-0.61%	大賣/鉅額交易
2021/04/06	2.1	25.95	10	25.86	25.95	-7.9	40,260	-0.02%
2021/04/01	1	25.85	38	25.90	25.80	-37	40,097	-0.09%
2021/03/31	11	25.84	6	25.82	25.90	5	39,947	0.01%
2021/03/30	1	25.50	16.5	25.50	25.80	-15.5	39,585	-0.04%
2021/03/29	4	25.40	22	25.49	25.55	-18	39,402	-0.05%
2021/03/26	2	25.03	12	25.03	25.05	-10	40,826	-0.02%
2021/03/25	16.1	25.02	0	0.00	25.00	16.1	41,695	0.04%
2021/03/24	2	24.98	12	24.99	25.00	-10	42,013	-0.02%
2021/03/23	0	0.00	48	25.16	25.10	-48	42,212	-0.11%
2021/03/22	6	25.09	8	25.03	25.15	-2	42,480	0.00%
2021/03/19	1	25.15	0	0.00	25.10	1	43,158	0.00%
2021/03/18	4	25.57	14	25.58	25.45	-10	44,172	-0.02%
2021/03/17	1	25.60	34	25.59	25.65	-33	44,468	-0.07%
2021/03/16	5	25.45	6.9	25.53	25.50	-1.9	44,736	0.00%
2021/03/15	3	25.55	16.4	25.64	25.65	-13.4	44,645	-0.03%
2021/03/12	1	25.80	13	25.82	25.90	-12	44,668	-0.03%
2021/03/11	4	25.84	63.6	25.83	25.80	-59.6	44,666	-0.13%
2021/03/10	14	25.80	75.2	25.76	25.75	-61.2	44,358	-0.14%
2021/03/09	8	25.58	76.7	25.61	25.70	-68.7	43,890	-0.16%
2021/03/08	3	25.12	22.1	25.15	25.10	-19.1	42,839	-0.04%
2021/03/05	1	24.70	21	24.80	24.95	-20	42,590	-0.05%
2021/03/04	3	25.32	35.1	25.11	25.00	-32.1	43,371	-0.07%
2021/03/03	2	24.90	108	24.97	25.05	-106	43,077	-0.25%	大賣/鉅額交易
2021/03/02	24	24.83	36	25.01	24.65	-12	42,658	-0.03%
2021/02/26	2	24.90	0	0.00	24.75	2	43,040	0.00%
2021/02/25	12	25.21	21.7	25.20	25.30	-9.7	42,516	-0.02%
2021/02/24	58	25.49	1	25.20	25.05	57	42,546	0.13%
2021/02/23	39	25.15	66.2	25.26	25.30	-27.2	42,107	-0.06%
2021/02/22	19	24.51	11.1	24.57	24.45	7.9	41,215	0.02%
2021/02/19	10.1	24.36	32	24.46	24.60	-21.9	41,145	-0.05%
2021/02/18	2	24.50	33.1	24.44	24.40	-31.1	41,183	-0.08%
2021/02/17	1	23.70	43.6	24.02	24.00	-42.6	41,006	-0.10%
2021/02/05	3	23.23	1	23.40	23.40	2	40,664	0.00%
2021/02/04	18	23.35	0	0.00	23.20	18	40,971	0.04%
2021/02/03	4	23.54	1	23.50	23.65	3	41,657	0.01%
2021/02/02	4	23.31	13.2	23.69	23.80	-9.2	41,591	-0.02%
2021/02/01	3	23.25	8	23.36	23.20	-5	41,378	-0.01%
2021/01/29	22	23.08	0	0.00	22.95	22	41,230	0.05%
2021/01/28	30.1	23.25	0	0.00	23.30	30.1	40,840	0.07%
2021/01/27	13	23.68	0	0.00	23.55	13	40,381	0.03%
2021/01/26	19	23.60	3.9	23.68	23.70	15.1	40,242	0.04%
2021/01/25	3	23.78	22	23.95	23.95	-19	40,005	-0.05%
2021/01/22	15	23.42	20	23.35	23.65	-5	39,966	-0.01%
2021/01/21	3	23.78	1	23.90	23.60	2	39,764	0.01%
2021/01/20	49	23.65	18	23.58	23.45	31	39,561	0.08%
2021/01/19	4	24.33	8	24.29	24.30	-4	38,843	-0.01%
2021/01/18	17	24.27	1	24.30	24.25	16	38,668	0.04%
2021/01/15	8.5	24.94	4.2	25.02	24.90	4.3	38,199	0.01%
2021/01/14	24	25.35	4	25.42	25.30	20	37,612	0.05%
2021/01/13	37.7	25.25	6.3	25.26	25.55	31.4	37,317	0.08%
2021/01/12	10	25.29	37	25.34	25.30	-27	36,889	-0.07%
2021/01/11	3.2	25.79	2	25.78	25.90	1.2	36,320	0.00%
2021/01/08	18.5	25.94	96	25.84	26.00	-77.5	35,953	-0.22%
2021/01/07	18	25.59	58	25.56	25.70	-40	35,217	-0.11%
2021/01/06	78.6	25.76	67	25.76	25.50	11.6	34,533	0.03%
2021/01/05	58	25.93	149.5	25.94	26.00	-91.5	32,980	-0.28%	大賣/
2021/01/04	3.1	25.01	25	24.97	24.95	-21.9	30,159	-0.07%
2020/12/31	2	24.78	8.1	24.82	24.75	-6.1	29,624	-0.02%
2020/12/30	19	24.97	64	24.95	25.00	-45	29,359	-0.15%
2020/12/29	19	24.58	37	24.59	24.65	-18	28,602	-0.06%
2020/12/28	7	24.16	1.2	24.24	24.30	5.8	28,170	0.02%
2020/12/25	7	24.11	4	24.26	24.20	3	28,056	0.01%
2020/12/24	7	24.27	10.9	24.29	24.35	-3.9	27,781	-0.01%
2020/12/23	20	24.19	7	24.22	24.40	13	27,454	0.05%
2020/12/22	90	24.85	105.2	25.14	24.50	-15.2	27,142	-0.06%	大賣/
2020/12/21	9	24.92	37.2	24.85	24.95	-28.2	25,565	-0.11%
2020/12/18	17	24.23	5	24.25	24.45	12	24,615	0.05%
2020/12/17	25	24.35	4.8	24.37	24.40	20.2	24,236	0.08%
2020/12/16	19	24.52	20	24.41	24.40	-1	23,865	0.00%
2020/12/15	47	24.64	74.5	24.71	24.35	-27.5	23,610	-0.12%
2020/12/14	28	24.64	45.1	24.47	24.65	-17.1	22,740	-0.08%
2020/12/11	4	23.75	20.5	23.93	23.95	-16.5	21,317	-0.08%
2020/12/10	26.9	23.65	17	23.72	23.65	9.9	20,885	0.05%
2020/12/09	6	23.31	2	23.53	23.35	4	20,218	0.02%
2020/12/08	0	0.00	12	23.33	23.35	-12	20,030	-0.06%
2020/12/07	24	23.48	14	23.44	23.45	10	19,847	0.05%
2020/12/04	0	0.00	19	23.48	23.40	-19	19,651	-0.10%
2020/12/03	0	0.00	6	23.23	23.30	-6	19,406	-0.03%
2020/12/02	2	23.13	6	23.26	23.30	-4	20,404	-0.02%
2020/12/01	3	22.85	11	23.00	23.10	-8	20,162	-0.04%
2020/11/30	20.9	23.13	11	23.40	22.80	9.9	19,995	0.05%
2020/11/27	6	23.15	31	23.20	23.15	-25	18,928	-0.13%
2020/11/26	10	23.12	9	23.13	23.10	1	18,492	0.01%
2020/11/25	8	23.06	58.4	22.99	23.05	-50.4	18,399	-0.27%
2020/11/24	15	22.74	53	22.70	22.65	-38	17,746	-0.21%
2020/11/23	40	22.65	19	22.49	22.65	21	17,443	0.12%
2020/11/20	0	0.00	18	21.99	22.00	-18	17,026	-0.11%
2020/11/19	0	0.00	14.6	21.94	22.00	-14.6	16,859	-0.09%
2020/11/18	5	21.95	15.1	21.96	22.00	-10.1	16,600	-0.06%
2020/11/17	2	21.85	5	21.82	21.95	-3	16,340	-0.02%
2020/11/16	3	21.60	19.1	21.60	21.60	-16.1	16,113	-0.10%
2020/11/13	4	21.50	2	21.50	21.60	2	15,839	0.01%
2020/11/12	5	21.60	19	21.47	21.60	-14	15,773	-0.09%
2020/11/11	7	21.62	45.1	21.20	21.75	-38.1	15,491	-0.25%
2020/11/10	5	20.76	10	20.75	20.80	-5	14,594	-0.03%
2020/11/09	2	20.70	10	20.65	20.70	-8	14,417	-0.06%
2020/11/06	0	0.00	3	20.65	20.70	-3	14,319	-0.02%
2020/11/05	0	0.00	82.1	20.60	20.70	-82.1	14,392	-0.57%
2020/11/04	5	20.65	0	0.00	20.65	5	14,371	0.03%
2020/11/03	0	0.00	8.1	20.55	20.60	-8.1	14,480	-0.06%
2020/11/02	5.1	20.35	91	20.43	20.50	-85.9	14,542	-0.59%
2020/10/30	11	20.15	0.1	20.35	20.30	10.9	14,557	0.07%
2020/10/29	3	20.42	0	0.00	20.40	3	14,346	0.02%
2020/10/28	5	20.70	1	20.70	20.55	4	14,304	0.03%
2020/10/27	5	20.60	15	20.65	20.70	-10	14,307	-0.07%
2020/10/26	1	20.65	0	0.00	20.70	1	14,314	0.01%
2020/10/23	0	0.00	6	20.50	20.50	-6	14,272	-0.04%
2020/10/22	5	20.54	0	0.00	20.55	5	14,417	0.03%
2020/10/21	1	20.60	1.6	20.64	20.55	-0.6	14,492	0.00%
2020/10/20	2	20.65	0.1	20.60	20.70	1.9	14,576	0.01%
2020/10/19	0	0.00	8	20.64	20.60	-8	14,631	-0.05%
2020/10/16	0	0.00	51	20.55	20.45	-51	14,737	-0.35%
2020/10/15	8	20.42	0.2	20.45	20.40	7.8	15,031	0.05%
2020/10/14	2	20.65	28.2	20.60	20.70	-26.2	14,967	-0.17%
2020/10/13	0.1	20.45	7	20.40	20.55	-6.9	14,908	-0.05%
2020/10/12	1	20.40	0	0.00	20.50	1	14,960	0.01%
2020/10/08	1	20.60	0	0.00	20.65	1	14,975	0.01%
2020/10/07	0	0.00	7.3	20.70	20.65	-7.3	15,043	-0.05%
2020/10/06	0.1	20.65	236.1	20.70	20.75	-236	15,080	-1.56%	大賣/鉅額交易
2020/10/05	0	0.00	28.1	20.59	20.60	-28.1	15,039	-0.19%
2020/09/30	0	0.00	10	20.70	20.45	-10	15,236	-0.07%
2020/09/29	0	0.00	14	20.73	20.60	-14	15,211	-0.09%
2020/09/28	0	0.00	1.3	20.32	20.45	-1.3	15,115	-0.01%
2020/09/25	2	20.08	8	20.15	20.15	-6	15,243	-0.04%
2020/09/24	21	20.07	5	20.00	20.00	16	15,222	0.11%
2020/09/23	5	20.50	2	20.40	20.55	3	14,914	0.02%
2020/09/22	10	20.75	0	0.00	20.60	10	14,860	0.07%
2020/09/21	0	0.00	15	20.75	20.70	-15	14,815	-0.10%
2020/09/18	3	20.83	15	20.87	20.70	-12	14,911	-0.08%
2020/09/17	0	0.00	43	20.93	20.90	-43	14,746	-0.29%
2020/09/16	22	20.88	1	20.90	21.00	21	14,739	0.14%
2020/09/14	0	0.00	51	20.90	20.95	-51	14,964	-0.34%
2020/09/11	16	20.95	7	20.95	20.95	9	15,043	0.06%
2020/09/10	3	20.85	0	0.00	20.90	3	15,013	0.02%
2020/09/09	0	0.00	3	20.55	21.00	-3	15,017	-0.02%
2020/09/08	12	20.92	6.2	20.95	20.90	5.8	15,019	0.04%
2020/09/07	23	20.73	55.6	20.53	21.00	-32.6	14,899	-0.22%
2020/09/04	3	20.10	20	20.05	20.00	-17	13,899	-0.12%
2020/09/03	3	20.12	0	0.00	20.15	3	14,032	0.02%
2020/09/02	1.4	20.01	3	20.05	20.10	-1.6	14,179	-0.01%
2020/09/01	15	20.00	5.4	20.00	20.00	9.6	14,396	0.07%
2020/08/31	2	19.90	6	20.05	19.90	-4	14,508	-0.03%
2020/08/28	0	0.00	10.2	20.02	20.00	-10.2	14,600	-0.07%
2020/08/27	1	20.00	9	20.01	20.05	-8	14,984	-0.05%
2020/08/26	18	19.87	22	20.04	20.10	-4	15,259	-0.03%
2020/08/25	10	20.00	0	0.00	20.00	10	15,411	0.06%
2020/08/24	5	20.01	0.6	20.00	20.00	4.4	15,844	0.03%
2020/08/21	2.1	20.00	2	20.10	20.00	0.1	16,099	0.00%
2020/08/20	13.2	19.86	2	19.95	19.80	11.2	16,117	0.07%
2020/08/19	0.1	20.25	11	20.35	20.25	-10.9	16,064	-0.07%
2020/08/18	5.9	20.40	4	20.43	20.50	1.9	16,055	0.01%
2020/08/17	5	20.30	11	20.31	20.40	-6	16,161	-0.04%
2020/08/14	30	20.18	0	0.00	20.20	30	16,160	0.19%
2020/08/13	0	0.00	6	20.18	20.20	-6	16,192	-0.04%
2020/08/12	1	20.10	0	0.00	20.20	1	16,315	0.01%
2020/08/11	2	20.15	2	20.25	20.20	0	16,326	0.00%
2020/08/10	5	20.05	6	20.05	20.10	-1	16,247	-0.01%
2020/08/07	6	19.87	1	19.95	19.95	5	16,363	0.03%
2020/08/06	1	20.00	186	20.05	20.10	-185	16,366	-1.13%	大賣/鉅額交易
2020/08/05	4.3	19.98	206	19.97	20.00	-201.7	16,394	-1.23%	大賣/鉅額交易
2020/08/04	2	19.60	38.1	19.74	19.85	-36.1	16,526	-0.22%
2020/08/03	8	19.69	185.1	19.67	19.60	-177.1	16,629	-1.06%	大賣/鉅額交易
2020/07/31	1	19.85	10	19.90	19.80	-9	16,624	-0.05%
2020/07/30	8.1	19.85	2	19.88	19.90	6.1	16,671	0.04%
2020/07/29	4.1	19.95	0	0.00	19.90	4.1	16,721	0.02%
2020/07/28	2	19.80	0	0.00	19.90	2	16,998	0.01%
2020/07/27	7.5	20.00	3	20.03	20.00	4.5	17,336	0.03%
2020/07/24	8	20.29	213	20.27	20.15	-205	17,451	-1.17%	大賣/鉅額交易
2020/07/23	6	20.67	5	20.70	20.70	1	17,324	0.01%
2020/07/22	3	20.63	1	20.70	20.70	2	17,399	0.01%
2020/07/21	4	20.68	3.1	20.70	20.60	0.9	17,273	0.01%
2020/07/20	2	20.80	0	0.00	20.80	2	17,064	0.01%
2020/07/17	0	0.00	9.9	20.94	20.90	-9.9	17,222	-0.06%
2020/07/16	2	20.95	0	0.00	20.90	2	17,505	0.01%
2020/07/15	0	0.00	7.2	20.80	20.90	-7.2	17,527	-0.04%
2020/07/14	0	0.00	4	20.65	20.60	-4	17,597	-0.02%
2020/07/13	0.5	20.70	0	0.00	20.70	0.5	17,830	0.00%
2020/07/10	1	20.70	0.9	20.70	20.70	0.1	18,001	0.00%
2020/07/09	2.1	20.75	17	20.99	20.85	-14.9	18,053	-0.08%
2020/07/08	0.1	20.80	0	0.00	20.85	0.1	17,838	0.00%
2020/07/07	3.3	20.78	1	20.75	20.75	2.3	17,815	0.01%
2020/07/06	0	0.00	35.4	20.88	21.00	-35.4	17,801	-0.20%
2020/07/03	5	20.70	69	20.70	20.75	-64	17,842	-0.36%
2020/07/02	2	20.60	17	20.64	20.55	-15	17,945	-0.08%
2020/07/01	2	20.60	0	0.00	20.60	2	18,191	0.01%
2020/06/30	8	20.61	4.4	20.59	20.70	3.6	18,402	0.02%
2020/06/29	31	20.55	0	0.00	20.55	31	18,530	0.17%
2020/06/24	3	20.82	19	20.88	20.85	-16	18,641	-0.09%
2020/06/23	5	20.70	0	0.00	20.75	5	18,762	0.03%
2020/06/22	5	20.50	10	20.50	20.55	-5	18,823	-0.03%
2020/06/19	0.7	20.70	11	20.75	20.50	-10.3	19,009	-0.05%
2020/06/18	40	20.59	0	0.00	20.55	40	18,922	0.21%
2020/06/17	0	0.00	18	20.85	20.95	-18	18,994	-0.09%
2020/06/16	0	0.00	2	20.85	20.80	-2	19,673	-0.01%
2020/06/15	10	20.35	0	0.00	20.35	10	20,298	0.05%
2020/06/12	16.2	20.55	13.8	20.51	20.65	2.4	20,543	0.01%
2020/06/11	4	21.10	5	21.07	20.90	-1	21,033	0.00%
2020/06/10	1.2	21.20	1	21.15	21.20	0.2	21,215	0.00%
2020/06/09	4	21.26	0	0.00	21.30	4	22,105	0.02%
2020/06/08	1	21.05	8	21.10	21.20	-7	22,332	-0.03%
2020/06/05	11.1	20.95	4	20.91	21.00	7.1	22,282	0.03%
2020/06/04	10.7	20.89	34	20.95	20.95	-23.4	22,261	-0.10%
2020/06/03	0	0.00	40	20.79	20.90	-40	22,329	-0.18%
2020/06/02	6.1	20.31	5	20.30	20.40	1.1	22,070	0.01%
2020/06/01	15	20.00	7.8	20.03	20.10	7.2	21,824	0.03%
2020/05/29	11.1	19.92	4	19.85	19.80	7.1	21,671	0.03%
2020/05/28	5	19.94	0	0.00	19.95	5	21,275	0.02%
2020/05/27	5	19.90	2	19.85	19.90	3	21,237	0.01%
2020/05/26	1	19.90	23	19.85	19.90	-22	21,309	-0.10%
2020/05/25	15	19.59	0	0.00	19.65	15	21,322	0.07%
2020/05/22	3	19.72	1	19.65	19.60	2	21,395	0.01%
2020/05/21	6	19.90	10.1	19.85	19.90	-4.1	21,351	-0.02%
2020/05/20	0	0.00	7	19.85	19.90	-7	21,238	-0.03%
2020/05/19	2	19.75	0	0.00	19.80	2	21,158	0.01%
2020/05/18	2	19.65	0	0.00	19.65	2	21,021	0.01%
2020/05/15	1	19.65	2	19.65	19.55	-1	20,988	0.00%
2020/05/14	6	19.58	0	0.00	19.55	6	20,929	0.03%
2020/05/12	35	19.64	0	0.00	19.60	35	20,666	0.17%
2020/05/11	8	19.89	6	19.90	19.85	2	20,479	0.01%
2020/05/08	11	19.75	20.1	19.75	19.65	-9.1	20,276	-0.04%
2020/05/07	13.1	19.57	1	19.70	19.55	12.1	20,222	0.06%
2020/05/06	47	19.57	2	19.70	19.55	45	20,121	0.22%
2020/05/05	12	19.79	10	19.70	19.80	2	20,058	0.01%
2020/05/04	8	19.52	6	19.52	19.55	2	19,987	0.01%
2020/04/30	12	19.95	31	19.96	20.00	-19	19,779	-0.10%
2020/04/29	21	19.86	9	19.84	19.85	12	19,476	0.06%
2020/04/28	19	19.54	0	0.00	19.55	19	19,392	0.10%
2020/04/27	2	19.53	11.1	19.56	19.50	-9.1	19,817	-0.05%
2020/04/24	1	19.15	4	19.15	19.15	-3	19,611	-0.02%
2020/04/22	18	18.96	15	19.05	19.15	3	19,431	0.02%
2020/04/21	20	19.19	6.6	19.14	19.10	13.4	19,302	0.07%
2020/04/20	12	19.67	40.4	19.79	19.60	-28.4	19,026	-0.15%
2020/04/17	13	19.86	12	19.89	19.75	1	18,952	0.01%
2020/04/16	17	19.70	0.5	20.00	19.75	16.5	18,742	0.09%
2020/04/15	17	19.92	1.5	19.93	20.00	15.5	18,458	0.08%
2020/04/14	6	19.70	2	19.65	19.75	4	18,220	0.02%
2020/04/13	14	19.62	0.4	19.70	19.55	13.6	18,059	0.08%
2020/04/10	6	19.61	0.1	19.75	19.70	5.9	18,024	0.03%
2020/04/09	5	19.51	0	0.00	19.50	5	18,018	0.03%
2020/04/08	17	19.50	7	19.50	19.55	10	17,889	0.06%
2020/04/07	15	19.35	0	0.00	19.30	15	17,812	0.08%
2020/04/06	6	18.95	1	19.25	19.25	5	17,823	0.03%
2020/04/01	85	18.89	35	18.85	18.80	50	17,534	0.29%
2020/03/31	6	19.03	9	19.02	18.95	-3	17,223	-0.02%
2020/03/30	7	19.04	0	0.00	19.00	7	16,956	0.04%
2020/03/27	23	19.51	1	19.60	19.40	22	16,707	0.13%
2020/03/26	13	19.53	3	19.55	19.55	10	16,530	0.06%
2020/03/25	8	19.35	12	19.40	19.40	-4	16,647	-0.02%
2020/03/24	15	19.19	61	19.35	19.05	-46	16,370	-0.28%
2020/03/23	2	18.90	0	0.00	18.90	2	16,187	0.01%
2020/03/20	53	19.29	15	19.40	19.80	38	16,059	0.24%
2020/03/19	21.2	18.65	4	18.61	18.60	17.2	15,358	0.11%
2020/03/18	22.9	19.61	11	19.35	19.30	11.9	14,776	0.08%
2020/03/17	25.1	19.54	3	19.58	19.50	22.1	14,449	0.15%
2020/03/16	16	20.13	2	20.15	20.00	14	13,826	0.10%
2020/03/13	127.2	20.04	28	20.08	20.20	99.2	13,439	0.74%	大買/
2020/03/12	44	21.65	5.5	21.49	21.40	38.5	12,375	0.31%
2020/03/11	23	22.29	0	0.00	22.35	23	11,961	0.19%
2020/03/10	13	22.29	5	22.34	22.35	8	11,725	0.07%
2020/03/09	41	22.48	3	22.53	22.40	38	11,569	0.33%
2020/03/06	30	22.90	0	0.00	22.90	30	11,174	0.27%
2020/03/05	0	0.00	3	23.23	23.30	-3	11,009	-0.03%
2020/03/04	0	0.00	7.9	23.14	23.20	-7.9	11,010	-0.07%
2020/03/03	26	22.95	0	0.00	23.00	26	10,953	0.24%
2020/03/02	63	22.88	1	22.80	22.90	62	10,887	0.57%
2020/02/27	10	22.86	0	0.00	23.00	10	11,221	0.09%
2020/02/26	11	22.88	0	0.00	22.85	11	11,114	0.10%
2020/02/25	28	22.96	1	22.95	22.95	27	10,903	0.25%
2020/02/24	15	23.01	0	0.00	23.00	15	10,874	0.14%
2020/02/21	5	23.20	3	23.25	23.20	2	10,749	0.02%
2020/02/20	2	23.35	1	23.50	23.30	1	10,707	0.01%
2020/02/19	3	23.50	0	0.00	23.50	3	10,671	0.03%
2020/02/18	0	0.00	11	23.28	23.45	-11	10,670	-0.10%
2020/02/17	4	23.30	6	23.30	23.35	-2	10,690	-0.02%
2020/02/14	2	23.40	2	23.40	23.45	0	10,802	0.00%
2020/02/13	0	0.00	10	23.40	23.40	-10	10,797	-0.09%
2020/02/12	0.1	23.45	8.4	23.41	23.45	-8.3	10,796	-0.08%
2020/02/11	3	23.40	1	23.50	23.45	2	10,841	0.02%
2020/02/10	7	23.23	5	23.25	23.45	2	10,871	0.02%
2020/02/07	0	0.00	2	23.30	23.30	-2	10,836	-0.02%
2020/02/06	2	23.40	6	23.38	23.35	-4	10,952	-0.04%
2020/02/05	0	0.00	20.3	23.35	23.25	-20.3	10,959	-0.19%
2020/02/04	20	23.00	2	23.18	23.20	18	10,965	0.16%
2020/02/03	1	22.95	6	23.10	23.00	-5	10,969	-0.05%
2020/01/31	8	23.17	50	23.20	23.10	-42	10,846	-0.39%
2020/01/30	26	23.27	0	0.00	23.00	26	10,692	0.24%
2020/01/20	0	0.00	9	24.00	24.05	-9	10,165	-0.09%
2020/01/17	1	24.00	15	23.95	24.05	-14	10,170	-0.14%
2020/01/16	2	23.98	5.3	23.95	24.00	-3.3	10,237	-0.03%
2020/01/15	1	24.00	0	0.00	24.05	1	10,355	0.01%
2020/01/14	0	0.00	5	23.95	24.05	-5	10,383	-0.05%
2020/01/13	1	23.90	1	23.90	24.00	0	10,408	0.00%
2020/01/10	1	23.70	1	23.90	23.85	0	10,386	0.00%
2020/01/09	0	0.00	1	23.80	23.75	-1	10,491	-0.01%
2020/01/08	2	23.58	0.5	23.55	23.55	1.5	10,529	0.01%
2020/01/07	11	23.80	2	23.80	23.70	9	10,506	0.09%
2020/01/06	2	23.85	0.4	23.80	23.80	1.6	10,546	0.02%
2020/01/03	7	24.04	2.6	24.00	24.10	4.4	10,569	0.04%
2020/01/02	2	23.93	3	24.00	24.00	-1	10,504	-0.01%
2019/12/31	24	24.05	7	23.96	23.90	17	10,506	0.16%
2019/12/30	1	24.00	80	24.00	24.00	-79	10,464	-0.75%
2019/12/27	0	0.00	10	23.85	23.95	-10	10,431	-0.10%
2019/12/26	0	0.00	2	23.85	23.90	-2	10,447	-0.02%
2019/12/25	0	0.00	13.1	23.86	23.80	-13.1	10,690	-0.12%
2019/12/24	0	0.00	13.1	23.85	23.85	-13.1	10,812	-0.12%
2019/12/23	0	0.00	6	23.78	23.90	-6	10,870	-0.06%
2019/12/20	0	0.00	15	23.70	23.65	-15	10,904	-0.14%
2019/12/18	0	0.00	30	23.80	23.90	-30	10,752	-0.28%
2019/12/17	0	0.00	1	23.60	23.80	-1	10,822	-0.01%
2019/12/16	1	23.65	5.1	23.60	23.50	-4.1	10,728	-0.04%
2019/12/13	1	23.65	6	23.68	23.70	-5	10,773	-0.05%
2019/12/12	0	0.00	10.1	23.53	23.45	-10.1	10,737	-0.09%
2019/12/11	2	23.40	0.4	23.45	23.50	1.5	10,665	0.01%
2019/12/10	2	23.35	3	23.40	23.45	-1	10,710	-0.01%
2019/12/09	0	0.00	5.9	23.35	23.40	-5.9	10,814	-0.05%
2019/12/06	11.5	23.33	2	23.35	23.40	9.5	10,905	0.09%
2019/12/05	6	23.43	0	0.00	23.45	6	10,886	0.06%
2019/12/04	1	23.50	50	23.50	23.60	-49	10,920	-0.45%
2019/12/03	10	23.45	7.2	23.51	23.55	2.8	11,008	0.03%
2019/12/02	0	0.00	1	23.45	23.40	-1	11,148	-0.01%
2019/11/29	1	23.40	0	23.40	23.40	1	11,182	0.01%
2019/11/28	0	0.00	3	23.57	23.70	-3	11,172	-0.03%
2019/11/27	20	23.55	4.1	23.62	23.65	15.9	11,239	0.14%
2019/11/26	2	23.55	0	0.00	23.55	2	11,346	0.02%
2019/11/25	0	0.00	2.2	23.45	23.45	-2.2	10,939	-0.02%
2019/11/22	0	0.00	32	23.45	23.45	-32	11,323	-0.28%
2019/11/21	0	0.00	5	23.25	23.40	-5	11,514	-0.04%
2019/11/20	2	23.38	0	0.00	23.50	2	11,524	0.02%
2019/11/19	0	0.00	1	23.40	23.50	-1	11,642	-0.01%
2019/11/18	6	23.27	0	0.00	23.45	6	11,723	0.05%
2019/11/15	5	23.30	0	0.00	23.20	5	11,831	0.04%
2019/11/14	4	23.24	42	23.24	23.20	-38	11,932	-0.32%
2019/11/13	2	23.40	0.1	23.40	23.35	1.9	12,086	0.02%
2019/11/12	0.5	23.70	0	0.00	23.80	0.5	12,080	0.00%
2019/11/11	2	23.63	3	23.65	23.80	-1	12,181	-0.01%
2019/11/08	20	23.78	40	23.80	23.80	-20	12,219	-0.16%
2019/11/07	0.1	23.65	6	23.70	23.75	-5.9	12,289	-0.05%
2019/11/06	3	23.63	1.1	23.70	23.65	1.9	12,316	0.02%
2019/11/05	98.1	23.75	5	23.71	23.80	93.1	12,484	0.75%
2019/11/04	20	23.55	2.2	23.55	23.60	17.8	12,458	0.14%
2019/11/01	0	0.00	4	23.50	23.55	-4	12,566	-0.03%
2019/10/31	0	0.00	1	23.45	23.45	-1	12,741	-0.01%
2019/10/30	0	0.00	7	23.43	23.50	-7	12,806	-0.05%
2019/10/28	0	0.00	1	23.35	23.35	-1	12,809	-0.01%
2019/10/25	2	23.30	1	23.45	23.45	1	12,833	0.01%
2019/10/24	0	0.00	35	23.37	23.50	-35	12,894	-0.27%
2019/10/23	34	23.30	5	23.33	23.40	29	13,192	0.22%
2019/10/21	7	23.30	20	23.30	23.30	-13	13,338	-0.10%
2019/10/18	3	23.25	0	0.00	23.25	3	13,356	0.02%
2019/10/17	0	0.00	3	23.28	23.25	-3	13,417	-0.02%
2019/10/16	0	0.00	9	23.11	23.20	-9	13,284	-0.07%
2019/10/15	3	23.03	1	23.10	23.20	2	13,239	0.02%
2019/10/14	1.1	23.10	0	0.00	23.15	1.1	13,301	0.01%
2019/10/09	12	22.91	2	22.95	22.90	10	13,266	0.08%
2019/10/08	0	0.00	1.3	23.09	23.05	-1.3	13,235	-0.01%
2019/10/04	74	22.89	3	22.90	22.85	71	13,171	0.54%
2019/10/03	10	22.88	0	0.00	22.85	10	13,123	0.08%
2019/10/02	6	22.96	0	0.00	22.95	6	12,990	0.05%
2019/10/01	13	22.97	0	0.00	23.05	13	12,942	0.10%
2019/09/27	6	23.07	7	23.01	23.00	-1	12,707	-0.01%
2019/09/26	50	23.14	35	23.10	23.10	15	12,630	0.12%
2019/09/25	4	23.09	0	0.00	23.10	4	12,697	0.03%
2019/09/24	2	23.10	2	23.20	23.20	0	12,609	0.00%
2019/09/23	1	23.25	1	23.15	23.15	0	12,599	0.00%
2019/09/19	5	23.13	0.1	23.25	23.20	4.9	12,561	0.04%
2019/09/17	3	23.27	0	0.00	23.20	3	12,564	0.02%
2019/09/16	4.1	23.55	1	23.60	23.55	3.1	12,689	0.02%
2019/09/12	2	23.55	6	23.59	23.50	-4	12,835	-0.03%
2019/09/11	23	23.40	3	23.47	23.50	20	12,980	0.15%
2019/09/10	2	23.20	0	0.00	23.35	2	12,971	0.02%
2019/09/09	5	23.20	3	23.17	23.20	2	12,914	0.02%
2019/09/06	2	23.15	0	0.00	23.15	2	12,996	0.02%
2019/09/05	1	23.05	2	23.15	23.15	-1	13,021	-0.01%
2019/09/04	6	23.00	2	23.00	23.00	4	12,955	0.03%
2019/09/02	3	23.08	0	0.00	23.20	3	12,828	0.02%
2019/08/30	2	23.15	19.2	23.04	23.15	-17.2	12,884	-0.13%
2019/08/29	9	22.95	0	0.00	22.95	9	12,872	0.07%
2019/08/28	19	22.82	2	23.10	23.10	17	12,854	0.13%
2019/08/27	8	22.92	0	0.00	22.85	8	12,773	0.06%
2019/08/26	13	22.94	13	22.95	22.95	0	12,402	0.00%
2019/08/23	20	23.11	1	23.05	23.15	19	12,373	0.15%
2019/08/22	15	23.12	1	23.10	23.15	14	12,445	0.11%
2019/08/21	2	23.05	0	0.00	23.05	2	13,992	0.01%
2019/08/20	10	23.08	0	0.00	23.05	10	13,989	0.07%
2019/08/19	12	23.10	2	23.10	23.05	10	13,908	0.07%
2019/08/16	12	23.08	4	23.05	23.10	8	13,853	0.06%
2019/08/15	14	23.09	0.4	23.20	23.05	13.6	13,779	0.10%
2019/08/14	3	23.27	0	0.00	23.20	3	13,920	0.02%
2019/08/13	5	23.27	0	0.00	23.25	5	13,911	0.04%
2019/08/12	1	23.35	2	23.30	23.30	-1	14,019	-0.01%
2019/08/08	1	23.40	0	0.00	23.40	1	14,175	0.01%
2019/08/07	6	23.36	0	0.00	23.30	6	14,400	0.04%
2019/08/06	2	23.33	0	0.00	23.50	2	14,661	0.01%
2019/08/05	2	23.50	0	0.00	23.50	2	14,687	0.01%
2019/08/02	10.8	23.56	0.5	23.80	23.65	10.3	14,594	0.07%
2019/08/01	35	23.84	0.8	24.00	23.80	34.2	14,550	0.23%
2019/07/31	0	0.00	1	24.05	24.00	-1	14,448	-0.01%
2019/07/30	1	24.15	1	24.15	24.10	0	14,440	0.00%
2019/07/29	0	0.00	8	24.14	24.15	-8	14,547	-0.05%
2019/07/26	2	24.20	0	0.00	24.20	2	14,535	0.01%
2019/07/25	39	24.06	9	24.16	24.10	30	14,505	0.21%
2019/07/24	7	24.95	17	24.96	25.00	-10	14,326	-0.07%
2019/07/23	1	24.95	1.6	24.93	24.90	-0.6	14,132	0.00%
2019/07/22	20	24.99	1	25.00	24.90	19	14,026	0.14%
2019/07/19	0	0.00	32.1	24.90	24.90	-32.1	13,965	-0.23%
2019/07/17	0	0.00	22	24.80	24.85	-22	13,857	-0.16%
2019/07/16	5	24.75	0	0.00	24.85	5	13,779	0.04%
2019/07/15	0	0.00	1	24.75	24.70	-1	13,655	-0.01%
2019/07/12	0.1	24.80	0	0.00	24.80	0.1	13,652	0.00%
2019/07/11	0	0.00	2	24.85	24.80	-2	13,683	-0.01%
2019/07/09	1.4	24.65	0	0.00	24.65	1.4	13,778	0.01%
2019/07/05	1	24.55	0	0.00	24.70	1	13,767	0.01%
2019/07/04	10.8	24.65	0	0.00	24.65	10.8	13,901	0.08%
2019/07/03	3	24.60	3	24.80	24.70	0	13,966	0.00%
2019/07/02	3	24.65	1	24.75	24.60	2	13,975	0.01%
2019/07/01	1	24.90	0	0.00	24.85	1	13,884	0.01%
2019/06/28	2	24.95	35	24.95	24.95	-33	13,995	-0.24%
2019/06/27	0	0.00	30.5	24.97	24.90	-30.5	14,032	-0.22%
2019/06/26	0	0.00	3	24.92	24.90	-3	13,918	-0.02%
2019/06/25	0	0.00	13	24.90	25.00	-13	13,937	-0.09%
2019/06/24	0	0.00	2	25.00	25.00	-2	13,859	-0.01%
2019/06/21	6	24.85	3	24.90	25.00	3	13,775	0.02%
2019/06/20	2	24.68	0	0.00	24.80	2	13,502	0.01%
2019/06/19	0	0.00	15	24.91	24.95	-15	13,299	-0.11%
2019/06/17	1	24.50	2	24.40	24.55	-1	12,981	-0.01%
2019/06/14	2	24.55	1	24.55	24.50	1	12,936	0.01%
2019/06/13	10	24.45	0	0.00	24.45	10	12,841	0.08%
2019/06/12	0.1	24.50	2	24.45	24.55	-1.9	12,971	-0.01%
2019/06/11	1	24.40	0	0.00	24.40	1	13,005	0.01%
2019/06/06	1	24.20	4	24.30	24.35	-3	13,073	-0.02%
2019/06/04	1	24.10	1	24.10	24.20	0	13,046	0.00%
2019/06/03	2	24.00	0	0.00	24.15	2	13,164	0.02%
2019/05/31	4	24.11	0	0.00	24.30	4	13,341	0.03%
2019/05/30	11	24.15	0	0.00	24.10	11	13,450	0.08%
2019/05/29	35	24.20	0	0.00	24.10	35	13,529	0.26%
2019/05/28	21.9	24.30	0	0.00	24.30	21.9	13,551	0.16%
2019/05/24	3	24.30	0	0.00	24.40	3	12,096	0.02%
2019/05/23	2	24.30	0	0.00	24.45	2	12,125	0.02%
2019/05/22	3	24.28	3.1	24.45	24.45	-0.1	12,132	0.00%
2019/05/21	1.6	24.65	3.3	24.57	24.65	-1.7	12,129	-0.01%
2019/05/20	3	24.17	1	24.35	24.20	2	11,940	0.02%
2019/05/17	4	24.04	0	0.00	24.00	4	11,873	0.03%
2019/05/16	2.7	23.95	1	24.25	24.00	1.7	11,768	0.01%
2019/05/15	8	24.10	1	24.15	24.00	7	11,656	0.06%
2019/05/14	30.3	24.17	0	0.00	24.10	30.3	11,518	0.26%
2019/05/13	24	24.49	0	0.00	24.45	24	11,229	0.21%
2019/05/10	3	24.62	0	0.00	24.55	3	11,347	0.03%
2019/05/09	46	24.81	5	24.85	24.70	41	11,508	0.36%
2019/05/07	2	25.03	61	25.05	25.10	-59	11,414	-0.52%
2019/05/06	9	24.91	2.4	24.96	25.00	6.6	11,607	0.06%
2019/05/03	3	25.05	42.9	25.03	25.10	-39.9	11,565	-0.35%
2019/05/02	1	25.05	0	0.00	24.90	1	11,588	0.01%
2019/04/30	3	24.98	0	0.00	24.95	3	11,626	0.03%
2019/04/29	21	25.03	22.1	25.08	25.10	-1.1	11,591	-0.01%
2019/04/26	1	25.00	0	0.00	25.10	1	11,687	0.01%
2019/04/25	1	25.00	0	0.00	25.00	1	11,761	0.01%
2019/04/24	10	25.05	0	0.00	25.10	10	11,798	0.08%
2019/04/23	0	0.00	1	25.15	25.15	-1	12,062	-0.01%
2019/04/22	10	25.05	15	25.14	25.10	-5	12,158	-0.04%
2019/04/19	2	25.10	0	0.00	25.20	2	12,358	0.02%
2019/04/18	24	25.05	0.1	25.10	25.10	23.9	12,581	0.19%
2019/04/17	2	25.15	5	25.23	25.25	-3	12,962	-0.02%
2019/04/16	1	25.15	6.3	25.19	25.20	-5.3	13,024	-0.04%
2019/04/15	5	25.11	0	0.00	25.05	5	13,145	0.04%
2019/04/12	6	25.07	1.5	25.15	25.20	4.5	13,221	0.03%
2019/04/11	8	25.06	3.5	25.05	25.05	4.5	13,233	0.03%
2019/04/10	0	0.00	10	25.22	25.25	-10	13,263	-0.08%
2019/04/09	22	25.03	6	25.05	25.10	16	13,266	0.12%
2019/04/03	2.2	25.00	0	0.00	25.00	2.2	13,244	0.02%
2019/04/02	5.9	24.91	0	0.00	24.90	5.9	13,375	0.04%
2019/04/01	1	25.05	0	0.00	25.00	1	13,234	0.01%
2019/03/29	0	0.00	10	25.08	25.30	-10	13,053	-0.08%
2019/03/28	0	0.00	10	24.98	25.00	-10	13,059	-0.08%
2019/03/27	0.8	25.00	2	25.05	25.05	-1.2	13,055	-0.01%
2019/03/26	1	24.95	3	25.00	25.00	-2	13,204	-0.02%
2019/03/25	1	24.90	3	24.95	24.85	-2	13,264	-0.02%
2019/03/22	8	25.00	2.4	25.00	25.00	5.6	13,279	0.04%
2019/03/21	1	25.00	13	25.00	25.00	-12	13,325	-0.09%
2019/03/20	2	24.93	0	0.00	25.05	2	13,529	0.01%
2019/03/19	2	25.00	0	0.00	24.85	2	13,675	0.01%
2019/03/18	0	0.00	3	24.95	25.05	-3	13,701	-0.02%
2019/03/15	0	0.00	1	24.95	25.05	-1	13,706	-0.01%
2019/03/14	2	24.75	3	24.80	24.75	-1	13,559	-0.01%
2019/03/13	0	0.00	3	24.80	25.00	-3	13,605	-0.02%
2019/03/12	0	0.00	1	25.05	25.10	-1	13,619	-0.01%
2019/03/11	6	24.79	0	0.00	24.70	6	13,845	0.04%
2019/03/08	23	24.78	0	0.00	24.75	23	13,833	0.17%
2019/03/07	19	24.94	3	24.95	24.95	16	14,144	0.11%
2019/03/06	14	25.08	0	0.00	25.15	14	14,054	0.10%
2019/03/05	1	25.35	1	25.30	25.40	0	14,086	0.00%
2019/02/27	0	0.00	4	25.45	25.50	-4	14,199	-0.03%
2019/02/26	1	25.30	0	0.00	25.50	1	14,093	0.01%
2019/02/25	3	25.27	0	0.00	25.30	3	13,895	0.02%
2019/02/22	2	25.13	0	0.00	25.25	2	13,888	0.01%
2019/02/21	1	25.15	10	25.15	25.25	-9	13,834	-0.07%
2019/02/20	1	25.05	17	25.16	25.20	-16	13,861	-0.12%
2019/02/19	2	25.08	0.3	25.00	25.00	1.7	13,870	0.01%
2019/02/18	1	25.20	12	25.15	25.15	-11	13,953	-0.08%
2019/02/15	1	25.20	4.3	25.23	25.20	-3.3	14,131	-0.02%
2019/02/14	2	25.25	0	0.00	25.20	2	14,201	0.01%
2019/02/13	1	25.45	1	25.45	25.50	0	14,135	0.00%
2019/02/12	0	0.00	3	25.35	25.45	-3	14,021	-0.02%
2019/02/11	0.1	25.25	2	25.45	25.25	-1.9	13,978	-0.01%
2019/01/30	0	0.00	11.1	25.44	25.45	-11.1	13,914	-0.08%
2019/01/29	5.1	25.10	1	25.35	25.35	4.1	13,765	0.03%
2019/01/28	0.1	25.20	21	25.31	25.35	-21	13,811	-0.15%
2019/01/25	2	25.33	38.6	25.25	25.35	-36.6	13,917	-0.26%
2019/01/24	0	0.00	16	25.03	25.10	-16	13,742	-0.12%
2019/01/23	7	25.01	6	25.05	25.05	1	13,915	0.01%
2019/01/21	1	25.05	11	25.06	25.05	-10	14,024	-0.07%
2019/01/18	2	24.95	12	24.97	25.00	-10	14,007	-0.07%
2019/01/17	0	0.00	2.1	24.92	25.00	-2.1	14,079	-0.01%
2019/01/16	5	24.89	0	0.00	24.95	5	14,393	0.03%
2019/01/15	0	0.00	10	24.95	25.00	-10	14,467	-0.07%
2019/01/14	0	0.00	5	24.94	24.90	-5	14,258	-0.04%
2019/01/11	1	24.90	9	24.89	24.90	-8	14,314	-0.06%
2019/01/10	0.1	24.75	1	24.70	24.90	-0.9	14,253	-0.01%
2019/01/09	0	0.00	8	24.86	24.95	-8	14,168	-0.06%
2019/01/08	1	24.45	3	24.47	24.50	-2	14,036	-0.01%
2019/01/07	0	0.00	12	24.39	24.45	-12	14,206	-0.08%
2019/01/04	0	0.00	11.2	24.11	24.20	-11.2	14,380	-0.08%
2019/01/03	10	24.03	17.6	24.06	24.15	-7.6	15,220	-0.05%
2019/01/02	2	23.95	60	23.96	24.00	-58	15,526	-0.37%
2018/12/28	0	0.00	2.9	24.10	24.25	-2.9	15,614	-0.02%
2018/12/26	1	23.90	2	23.85	23.80	-1	15,745	-0.01%
2018/12/25	24	23.79	0	0.00	23.80	24	15,970	0.15%
2018/12/24	2	24.03	0	0.00	24.15	2	16,006	0.01%
2018/12/21	0	0.00	1	24.25	24.20	-1	16,676	-0.01%
2018/12/20	0	0.00	2	24.23	24.30	-2	16,677	-0.01%
2018/12/19	0	0.00	16	24.18	24.30	-16	16,861	-0.09%
2018/12/18	1	24.10	5.1	24.00	24.05	-4.1	16,938	-0.02%
2018/12/14	5	24.00	0	0.00	24.15	5	17,267	0.03%
2018/12/13	0	0.00	3	24.40	24.30	-3	17,334	-0.02%
2018/12/12	0	0.00	6	24.23	24.35	-6	17,364	-0.03%
2018/12/11	0.1	23.95	3	23.95	23.95	-2.9	17,231	-0.02%
2018/12/10	1	23.80	1	23.85	23.80	0	17,241	0.00%
2018/12/07	1	23.90	0	0.00	23.90	1	17,418	0.01%
2018/12/06	8	24.03	1	24.05	23.95	7	17,525	0.04%
2018/12/05	0	0.00	3	24.20	24.25	-3	17,589	-0.02%
2018/12/04	0	0.00	5.1	24.35	24.45	-5.1	17,615	-0.03%
2018/12/03	1	24.20	3	24.20	24.25	-2	17,446	-0.01%
2018/11/30	1	23.95	7	24.09	24.00	-6	17,538	-0.03%
2018/11/29	7	23.94	4	23.98	23.85	3	17,283	0.02%
2018/11/28	11	23.61	0	0.00	23.85	11	17,175	0.06%
2018/11/27	16	23.66	0.1	23.80	23.65	15.9	17,067	0.09%
2018/11/26	33	24.00	0.1	24.00	23.95	32.9	16,983	0.19%
2018/11/23	3	23.90	10	23.95	23.85	-7	16,869	-0.04%
2018/11/22	0	0.00	1	24.05	24.05	-1	16,945	-0.01%
2018/11/21	7	24.06	0	0.00	24.05	7	17,109	0.04%
2018/11/20	0	0.00	2	24.35	24.25	-2	17,085	-0.01%
2018/11/19	1	24.55	7	24.46	24.50	-6	17,164	-0.03%
2018/11/16	1.5	24.32	28	24.34	24.45	-26.5	17,297	-0.15%
2018/11/15	1	23.95	0	0.00	24.10	1	17,675	0.01%
2018/11/13	3	24.08	0	0.00	24.25	3	17,761	0.02%
2018/11/12	5.1	24.15	25.8	24.16	24.25	-20.7	17,710	-0.12%
2018/11/09	2	24.30	0	0.00	24.25	2	17,871	0.01%
2018/11/08	0	0.00	2	24.68	24.70	-2	18,425	-0.01%
2018/11/07	0	0.00	7	24.41	24.50	-7	18,640	-0.04%
2018/11/05	1	23.95	7	24.03	24.35	-6	18,497	-0.03%
2018/11/02	0	0.00	32	24.13	24.15	-32	18,420	-0.17%
2018/11/01	2	24.05	6	24.12	24.05	-4	18,370	-0.02%
2018/10/31	2	24.03	3	24.13	24.40	-1	18,356	-0.01%
2018/10/30	20	24.00	2	24.05	24.15	18	18,183	0.10%
2018/10/29	6	23.66	400	23.65	23.75	-394	18,013	-2.19%	大賣/鉅額交易
2018/10/26	8.8	23.63	408	23.70	23.65	-399.2	18,157	-2.20%	大賣/鉅額交易
2018/10/25	5	23.45	405	23.90	23.75	-400	18,193	-2.20%	大賣/鉅額交易
2018/10/24	7	23.74	3.4	23.74	23.70	3.6	18,250	0.02%
2018/10/23	2	24.00	4	24.05	24.15	-2	18,150	-0.01%
2018/10/22	11	24.10	11.5	24.17	24.15	-0.5	18,345	0.00%
2018/10/19	0	0.00	4	24.40	24.30	-4	19,115	-0.02%
2018/10/18	2	24.30	5.3	24.44	24.25	-3.3	19,532	-0.02%
2018/10/17	12	24.22	0	0.00	24.15	12	20,042	0.06%
2018/10/16	1	24.25	1	24.30	24.45	0	20,047	0.00%
2018/10/15	2	24.15	0	0.00	24.05	2	19,874	0.01%
2018/10/12	1.1	24.50	0	0.00	24.50	1.1	19,699	0.01%
2018/10/11	24	24.32	0	0.00	24.20	24	19,466	0.12%
2018/10/09	2	25.50	9.6	25.48	25.35	-7.6	18,594	-0.04%
2018/10/08	0	0.00	3	25.30	25.25	-3	18,261	-0.02%
2018/10/05	6	25.08	19	25.11	25.10	-13	18,143	-0.07%
2018/10/04	6	25.26	5	25.28	25.40	1	17,992	0.01%
2018/10/03	1	25.50	4	25.44	25.45	-3	17,849	-0.02%
2018/10/02	3	25.23	0	0.00	25.20	3	17,636	0.02%
2018/10/01	0	0.00	0.2	25.35	25.50	-0.2	17,469	0.00%
2018/09/28	1	25.20	19	25.50	25.50	-18	17,346	-0.10%
2018/09/27	0	0.00	12.2	25.38	25.45	-12.2	16,943	-0.07%
2018/09/26	1	25.45	8.1	25.47	25.45	-7.1	16,810	-0.04%
2018/09/25	1	25.40	8.3	25.35	25.35	-7.3	16,673	-0.04%
2018/09/21	6	25.17	6	25.23	25.25	0	16,545	0.00%
2018/09/20	3	25.05	22	25.05	25.00	-19	16,361	-0.12%
2018/09/19	3	24.87	4	25.05	25.10	-1	16,357	-0.01%
2018/09/18	0	0.00	8	24.98	25.00	-8	16,396	-0.05%
2018/09/17	0.3	24.50	0	0.00	24.50	0.3	16,171	0.00%
2018/09/14	4	24.50	0	0.00	24.45	4	16,245	0.02%
2018/09/13	4	24.43	0.3	24.45	24.45	3.7	16,259	0.02%
2018/09/12	5	24.31	2.2	24.33	24.30	2.8	16,122	0.02%
2018/09/11	12	24.44	0	0.00	24.55	12	16,089	0.07%
2018/09/10	12.1	24.50	0	0.00	24.60	12.1	16,129	0.07%
2018/09/07	2	24.70	0	0.00	24.70	2	16,402	0.01%
2018/09/06	0.9	24.80	2	24.92	24.80	-1.1	16,464	-0.01%
2018/09/05	4	24.70	0	0.00	24.65	4	16,381	0.02%
2018/09/04	0.2	24.90	3	24.92	24.95	-2.8	16,351	-0.02%
2018/09/03	1	24.70	3	24.90	24.85	-2	16,381	-0.01%
2018/08/31	2.2	25.03	0	0.00	25.15	2.2	16,311	0.01%
2018/08/30	2	25.28	5	25.25	25.25	-3	16,306	-0.02%
2018/08/29	4.5	25.32	3.5	25.31	25.45	1	16,325	0.01%
2018/08/28	1	25.25	4.2	25.48	25.50	-3.2	16,458	-0.02%
2018/08/27	0	0.00	2	25.28	25.30	-2	16,795	-0.01%
2018/08/24	3	25.40	33	25.43	25.25	-30	17,001	-0.18%
2018/08/23	18	25.48	24	25.45	25.50	-6	17,559	-0.03%
2018/08/22	1.2	25.37	40.4	25.33	25.30	-39.2	17,578	-0.22%
2018/08/21	0	0.00	8	24.98	25.00	-8	17,100	-0.05%
2018/08/20	0	0.00	14	24.92	24.95	-14	16,914	-0.08%
2018/08/17	0	0.00	2	24.90	24.65	-2	16,776	-0.01%
2018/08/16	2	24.90	39	24.99	24.90	-37	16,711	-0.22%
2018/08/15	1	24.90	6	24.94	24.75	-5	16,584	-0.03%
2018/08/14	3	25.00	31	24.92	24.95	-28	16,044	-0.17%
2018/08/13	5	24.40	3.3	24.49	24.35	1.7	15,698	0.01%
2018/08/10	17	24.50	0	0.00	24.55	17	15,559	0.11%
2018/08/09	0.1	24.75	4	24.85	24.85	-3.9	15,519	-0.03%
2018/08/08	0.1	24.80	15	24.93	24.95	-14.9	15,462	-0.10%
2018/08/07	0	0.00	2.2	24.89	24.90	-2.2	15,356	-0.01%
2018/08/06	0	0.00	10	24.89	24.90	-10	15,283	-0.07%
2018/08/03	2	24.70	5	24.75	24.75	-3	15,211	-0.02%
2018/08/02	2	24.83	45	24.71	24.65	-43	15,227	-0.28%
2018/08/01	0	0.00	20	24.89	24.95	-20	15,059	-0.13%
2018/07/31	0	0.00	23	24.88	25.00	-23	14,917	-0.15%
2018/07/30	2	24.75	12	24.70	24.80	-10	14,675	-0.07%
2018/07/27	0	0.00	69	24.66	24.65	-69	14,454	-0.48%
2018/07/26	4	24.31	43	24.55	24.65	-39	14,269	-0.27%
2018/07/25	30.4	24.82	15	24.84	24.80	15.4	13,646	0.11%
2018/07/24	7	24.54	65	24.58	24.75	-58	13,215	-0.44%
2018/07/23	2	24.25	8	24.18	24.25	-6	12,709	-0.05%
2018/07/20	6	24.16	13	24.17	24.25	-7	12,691	-0.06%
2018/07/19	5.4	24.19	15	24.15	24.20	-9.6	12,702	-0.08%
2018/07/18	2	23.95	4	23.99	24.10	-2	12,705	-0.02%
2018/07/17	1	23.95	12	23.95	24.00	-11	12,655	-0.09%
2018/07/16	0	0.00	4.1	23.95	23.90	-4.1	12,680	-0.03%
2018/07/13	4	23.78	21	23.80	23.90	-17	12,783	-0.13%
2018/07/12	2	23.80	4	23.83	23.80	-2	12,811	-0.02%
2018/07/10	0	0.00	4	23.65	23.65	-4	12,831	-0.03%
2018/07/06	0.1	23.45	0	0.00	23.50	0.1	12,956	0.00%
2018/07/05	0.9	23.45	0.1	23.45	23.45	0.8	13,002	0.01%
2018/07/04	0	0.00	2.6	23.44	23.50	-2.6	13,204	-0.02%
2018/07/03	10	23.25	10	23.28	23.25	0	13,391	0.00%
2018/07/02	7	23.39	10.1	23.50	23.25	-3.1	13,425	-0.02%
2018/06/29	0	0.00	40	23.25	23.70	-40	13,367	-0.30%
2018/06/28	3	23.28	2	23.30	23.25	1	13,245	0.01%
2018/06/27	26	23.31	0	0.00	23.25	26	13,223	0.20%
2018/06/26	0	0.00	3	23.40	23.40	-3	13,269	-0.02%
2018/06/25	8	23.49	0	0.00	23.40	8	13,264	0.06%
2018/06/22	1	23.65	0.5	23.65	23.70	0.5	13,210	0.00%
2018/06/21	3	23.63	0	0.00	23.65	3	13,257	0.02%
2018/06/20	13	23.62	8.3	23.70	23.80	4.7	13,457	0.03%
2018/06/19	27	23.43	0	0.00	23.40	27	13,396	0.20%
2018/06/15	9.2	23.67	3.3	23.74	23.65	6	13,211	0.05%
2018/06/14	10	23.77	10	23.72	23.70	0	12,912	0.00%
2018/06/13	0	0.00	3	24.05	24.05	-3	12,729	-0.02%
2018/06/12	4	24.00	18	24.11	24.15	-14	13,129	-0.11%
2018/06/11	0	0.00	8	24.13	24.10	-8	13,066	-0.06%
2018/06/08	0.2	24.25	5.1	24.20	24.40	-4.9	13,066	-0.04%
2018/06/07	5	24.35	25	24.36	24.40	-20	13,272	-0.15%
2018/06/06	0	0.00	22	24.17	24.25	-22	13,178	-0.17%
2018/06/05	2.1	24.22	2	24.28	24.30	0.1	13,165	0.00%
2018/06/04	0	0.00	22	23.97	24.20	-22	13,052	-0.17%
2018/06/01	0.9	23.70	15	23.69	23.75	-14.1	12,778	-0.11%
2018/05/31	2	23.38	0	0.00	23.60	2	12,562	0.02%
2018/05/30	16	23.22	0	0.00	23.20	16	12,337	0.13%
2018/05/29	6	23.38	10	23.39	23.40	-4	12,372	-0.03%
2018/05/28	10	23.45	0	0.00	23.40	10	12,633	0.08%
2018/05/24	1	23.35	8	23.29	23.25	-7	12,910	-0.05%
2018/05/23	1	23.40	0	0.00	23.20	1	13,186	0.01%
2018/05/22	2	23.35	0	0.00	23.30	2	13,363	0.01%
2018/05/21	10	23.49	0	0.00	23.40	10	13,704	0.07%
2018/05/18	1	23.40	0	0.00	23.40	1	13,892	0.01%
2018/05/17	1.9	23.40	2	23.40	23.35	-0.1	14,238	0.00%
2018/05/16	0	0.00	11	23.43	23.50	-11	14,391	-0.08%
2018/05/15	2	23.40	0	0.00	23.35	2	14,759	0.01%
2018/05/14	1.3	23.54	6	23.58	23.50	-4.7	15,330	-0.03%
2018/05/11	0	0.00	6	23.54	23.55	-6	15,526	-0.04%
2018/05/10	1	23.45	6	23.46	23.45	-5	15,555	-0.03%
2018/05/09	0	0.00	9.4	23.36	23.45	-9.4	15,548	-0.06%
2018/05/08	3	23.33	6	23.30	23.40	-3	15,676	-0.02%
2018/05/07	8	23.27	0.1	23.30	23.25	7.9	15,800	0.05%
2018/05/04	8	23.22	10	23.25	23.25	-2	15,907	-0.01%
2018/05/03	6	23.33	10	23.30	23.25	-4	15,970	-0.03%
2018/05/02	22	23.87	20	23.75	23.65	2	16,037	0.01%
2018/04/30	7.5	23.32	9	23.39	23.50	-1.5	15,952	-0.01%
2018/04/27	17	23.30	0	0.00	23.40	17	15,873	0.11%
2018/04/26	3	23.32	4	23.28	23.35	-1	15,951	-0.01%
2018/04/25	18	23.33	5	23.32	23.40	13	15,937	0.08%
2018/04/24	2	23.40	0	0.00	23.30	2	16,006	0.01%
2018/04/23	3.2	23.46	0.5	23.60	23.60	2.7	16,067	0.02%
2018/04/20	0	0.00	3	23.72	23.65	-3	16,060	-0.02%
2018/04/19	1	23.65	28.3	23.50	23.70	-27.3	16,118	-0.17%
2018/04/18	11	23.36	45	23.41	23.40	-34	16,275	-0.21%
2018/04/17	2	23.30	9.4	23.31	23.30	-7.4	16,402	-0.04%
2018/04/16	4	23.58	11	23.50	23.45	-7	16,610	-0.04%
2018/04/13	12	23.50	0	0.00	23.45	12	16,896	0.07%
2018/04/12	5	23.49	7	23.52	23.60	-2	17,352	-0.01%
2018/04/11	0	0.00	2	23.65	23.60	-2	17,553	-0.01%
2018/04/10	5	23.61	15	23.64	23.75	-10	17,768	-0.06%
2018/04/09	4	23.58	4	23.60	23.80	0	17,899	0.00%
2018/04/03	2.9	23.41	4	23.50	23.35	-1.1	17,720	-0.01%
2018/04/02	2	23.55	6	23.55	23.50	-4	17,670	-0.02%
2018/03/31	0	0.00	1	23.55	23.45	-1	17,721	-0.01%
2018/03/30	1	23.45	11	23.50	23.50	-10	17,898	-0.06%
2018/03/29	22	23.27	2	23.30	23.20	20	17,851	0.11%
2018/03/28	5	23.44	3.2	23.41	23.40	1.8	17,584	0.01%
2018/03/27	14	23.54	1	23.60	23.55	13	17,637	0.07%
2018/03/26	18	23.33	3	23.33	23.45	15	17,596	0.09%
2018/03/23	23	23.48	0.3	23.65	23.50	22.7	17,539	0.13%
2018/03/22	5	23.80	4	23.85	23.85	1	17,424	0.01%
2018/03/21	3	23.80	0	0.00	23.75	3	17,370	0.02%
2018/03/20	1	23.75	2.1	23.83	23.75	-1.1	17,601	-0.01%
2018/03/19	2	23.75	0	0.00	23.90	2	17,683	0.01%
2018/03/16	4	23.74	0	0.00	23.70	4	17,796	0.02%
2018/03/15	6	23.83	0	0.00	23.75	6	17,447	0.03%
2018/03/14	8	23.87	4.1	23.86	23.85	3.9	17,442	0.02%
2018/03/13	1	23.85	6	23.68	23.85	-5	17,434	-0.03%
2018/03/12	7	23.70	1	23.75	23.70	6	17,215	0.03%
2018/03/09	10	23.59	8	23.51	23.60	2	17,252	0.01%
2018/03/08	27	23.51	21	23.50	23.50	6	17,209	0.03%
2018/03/07	24	23.56	3	23.62	23.50	21	17,120	0.12%
2018/03/06	11	23.76	0	0.00	23.70	11	16,947	0.06%
2018/03/05	31	23.60	1	23.85	23.60	30	17,210	0.17%
2018/03/02	27	23.99	8	23.96	23.95	19	16,891	0.11%
2018/03/01	15	24.29	1.4	24.47	24.40	13.6	16,605	0.08%
2018/02/26	2.5	24.42	3	24.45	24.20	-0.5	16,060	0.00%
2018/02/23	1	24.25	37	24.45	24.50	-36	15,938	-0.23%
2018/02/22	1	24.20	0	0.00	24.30	1	15,768	0.01%
2018/02/21	8	24.13	22.1	24.09	24.50	-14.1	15,556	-0.09%
2018/02/12	10	23.76	0	0.00	23.65	10	15,225	0.07%
2018/02/09	11	23.57	2	23.60	23.75	9	15,056	0.06%
2018/02/08	30	23.72	1	23.75	23.75	29	14,842	0.20%
2018/02/07	31	23.75	1	24.00	23.60	30	14,770	0.20%
2018/02/06	96	23.82	7	23.95	23.60	89	14,412	0.62%
2018/02/05	37	24.55	0	0.00	24.50	37	13,818	0.27%
2018/02/02	22	24.80	0.8	24.80	24.80	21.2	13,589	0.16%
2018/02/01	1	24.90	3	24.95	24.85	-2	13,554	-0.01%
2018/01/31	3	24.88	0	0.00	24.90	3	13,507	0.02%
2018/01/30	1	25.10	17	25.20	24.90	-16	13,336	-0.12%
2018/01/29	80	25.00	7.5	25.05	25.15	72.5	13,171	0.55%
2018/01/25	1	25.00	6	25.09	25.10	-5	12,946	-0.04%
2018/01/24	6	24.84	4	24.88	25.00	2	12,803	0.02%
2018/01/23	6	24.90	0	0.00	25.00	6	12,763	0.05%
2018/01/22	0	0.00	26	25.10	25.05	-26	12,770	-0.20%
2018/01/19	0	0.00	10	25.07	25.10	-10	12,628	-0.08%
2018/01/18	0	0.00	26.3	25.20	25.15	-26.3	12,544	-0.21%
2018/01/17	0	0.00	10	25.21	25.15	-10	12,405	-0.08%
2018/01/16	0	0.00	0.5	25.05	25.20	-0.5	12,241	0.00%
2018/01/15	0	0.00	8.6	25.18	25.10	-8.6	12,149	-0.07%
2018/01/12	1	25.35	9.1	25.35	25.35	-8.1	12,011	-0.07%
2018/01/11	1.1	25.33	1	25.35	25.30	0.1	11,740	0.00%
2018/01/10	1	25.20	8	25.31	25.30	-7	11,594	-0.06%
2018/01/09	0	0.00	28	25.24	25.25	-28	11,310	-0.25%
2018/01/08	1.1	25.11	41	25.20	25.25	-39.9	11,124	-0.36%
2018/01/05	1	24.90	0	0.00	24.95	1	10,659	0.01%
2018/01/04	0	0.00	3	25.00	24.80	-3	10,430	-0.03%
2018/01/03	0	0.00	35	24.86	24.90	-35	10,285	-0.34%