中鋼 (2002)-元富-桃園券商分點個股進出

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－元富-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-桃園券商分點個股進出
元富-桃園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
2024/04/24	11	24.78	3	24.75	24.75	8	22,584	0.04%
2024/04/23	1	24.75	0	0.00	24.85	1	22,958	0.00%
2024/04/22	2	24.80	4	24.60	24.70	-2	23,079	-0.01%
2024/04/19	7.1	24.43	2	24.48	24.45	5.1	22,843	0.02%
2024/04/18	11.6	24.93	5	24.78	24.80	6.6	22,443	0.03%
2024/04/17	8	24.36	0	0.00	24.45	8	22,124	0.04%
2024/04/16	6.1	24.31	0	0.00	24.25	6.1	21,924	0.03%
2024/04/15	5.4	24.64	3	24.93	24.55	2.4	21,955	0.01%
2024/04/12	5.1	24.92	1	24.85	24.85	4.1	21,603	0.02%
2024/04/11	3	25.33	56	25.48	25.30	-53	21,411	-0.25%
2024/04/10	19	25.94	32	25.75	25.60	-13	21,174	-0.06%
2024/04/09	94	25.70	41.8	25.79	26.05	52.2	20,756	0.25%
2024/04/08	13	24.87	24.6	24.90	25.00	-11.6	19,149	-0.06%
2024/04/03	20	24.57	5	24.68	24.65	15	18,646	0.08%
2024/04/02	17	24.20	3.2	24.14	24.30	13.8	18,076	0.08%
2024/04/01	3.1	23.98	1	23.95	24.00	2.1	18,022	0.01%
2024/03/29	0.7	23.90	2	23.90	23.90	-1.3	18,075	-0.01%
2024/03/28	1	23.90	0	0.00	23.80	1	18,183	0.01%
2024/03/27	4	23.90	1	23.95	23.90	3	18,448	0.02%
2024/03/26	3.1	23.93	3	23.85	24.00	0.1	18,659	0.00%
2024/03/25	15.4	23.80	0	0.00	23.85	15.4	19,003	0.08%
2024/03/22	4	23.86	3	23.85	23.95	1	19,488	0.01%
2024/03/21	6	23.69	2	23.83	23.85	4	20,422	0.02%
2024/03/20	4.1	23.54	0	0.00	23.50	4.1	21,978	0.02%
2024/03/19	6.1	23.70	0	0.00	23.65	6.1	22,295	0.03%
2024/03/18	14.6	23.71	0	0.00	23.70	14.6	22,698	0.06%
2024/03/15	4.2	23.93	3	23.90	23.85	1.2	22,887	0.01%
2024/03/14	8	24.02	13	23.89	24.05	-5	23,135	-0.02%
2024/03/13	24	23.86	4	23.83	23.95	20	23,130	0.09%
2024/03/12	5	24.13	5	24.12	24.15	0	22,921	0.00%
2024/03/11	7	24.03	4	24.00	24.05	3	23,083	0.01%
2024/03/08	3.1	23.96	4	24.01	24.10	-0.9	23,355	0.00%
2024/03/07	26.6	23.91	2	23.93	23.95	24.6	23,599	0.10%
2024/03/06	5	24.05	2	24.18	24.05	3	24,137	0.01%
2024/03/05	12	24.07	0	0.00	24.05	12	25,743	0.05%
2024/03/04	47.7	24.13	2	24.15	24.20	45.7	26,527	0.17%
2024/03/01	45.8	24.49	16	24.40	24.45	29.8	27,266	0.11%
2024/02/29	18.2	24.56	0	0.00	24.60	18.2	27,983	0.07%
2024/02/27	42.1	24.64	0	0.00	24.65	42.1	28,695	0.15%
2024/02/26	11.3	24.92	22	24.95	24.90	-10.7	29,191	-0.04%
2024/02/23	8	25.06	0	0.00	25.00	8	29,768	0.03%
2024/02/22	3.1	25.20	2.8	25.20	25.15	0.3	30,494	0.00%
2024/02/21	2	25.20	0	0.00	25.25	2	30,630	0.01%
2024/02/20	1.4	25.28	0.2	25.35	25.30	1.2	30,797	0.00%
2024/02/19	2.1	25.39	1	25.25	25.40	1.1	31,056	0.00%
2024/02/16	1.1	24.89	11.4	24.85	24.90	-10.3	31,421	-0.03%
2024/02/15	16.1	24.72	0	0.00	24.60	16.1	31,562	0.05%
2024/02/05	3	24.92	0	0.00	24.85	3	31,422	0.01%
2024/02/02	1	25.10	0	0.00	25.15	1	31,452	0.00%
2024/02/01	2.1	25.18	1	25.15	25.25	1.1	31,600	0.00%
2024/01/31	0.4	25.05	1	24.90	25.15	-0.6	31,838	0.00%
2024/01/30	2	25.10	1	25.15	25.05	1	31,894	0.00%
2024/01/29	0	25.45	2	25.40	25.45	-2	32,286	-0.01%
2024/01/26	0.2	25.20	5	25.20	25.25	-4.8	32,375	-0.01%
2024/01/25	5	25.02	0	0.00	25.10	5	32,373	0.02%
2024/01/24	1	25.05	0	0.00	25.15	1	32,398	0.00%
2024/01/23	6.4	24.76	0	0.00	24.80	6.4	32,402	0.02%
2024/01/22	7.3	24.78	0.1	24.85	24.75	7.2	32,302	0.02%
2024/01/19	55	24.65	0	0.00	24.65	55	32,342	0.17%
2024/01/18	6.1	24.88	0	0.00	24.80	6.1	32,343	0.02%
2024/01/17	31.4	24.98	2.1	24.86	24.80	29.3	32,692	0.09%
2024/01/16	62.1	25.47	0	0.00	25.20	62.1	32,521	0.19%
2024/01/15	0.1	25.95	1	25.95	25.80	-0.9	32,397	0.00%
2024/01/12	10.1	25.90	2	25.90	25.80	8.1	32,977	0.02%
2024/01/11	4.1	25.73	2	25.75	25.80	2.1	33,234	0.01%
2024/01/10	0.3	25.95	0	0.00	25.85	0.3	34,221	0.00%
2024/01/09	14	26.12	1	26.20	26.00	13	34,423	0.04%
2024/01/08	3.2	26.53	2	26.65	26.50	1.2	34,277	0.00%
2024/01/05	0	0.00	9	26.65	26.70	-9	34,359	-0.03%
2024/01/04	1	26.60	10	26.70	26.70	-9	34,474	-0.03%
2024/01/03	7	26.65	1	26.60	26.70	6	34,778	0.02%
2024/01/02	4.7	26.87	5	26.89	27.00	-0.3	34,674	0.00%
2023/12/29	0	26.95	3	27.00	27.00	-3	34,911	-0.01%
2023/12/28	2.2	26.91	17	26.96	27.00	-14.8	35,276	-0.04%
2023/12/27	12	26.87	3	26.88	26.90	9	35,434	0.03%
2023/12/26	10.1	26.80	0	0.00	26.90	10.1	35,611	0.03%
2023/12/25	7	26.78	14	26.77	26.85	-7	36,045	-0.02%
2023/12/22	0.1	26.70	1	26.75	26.75	-0.9	36,644	0.00%
2023/12/21	3	26.62	19.2	26.52	26.60	-16.2	36,500	-0.04%
2023/12/20	3.3	26.61	3	26.50	26.55	0.2	36,266	0.00%
2023/12/19	2.9	26.44	3	26.60	26.65	-0.2	35,930	0.00%
2023/12/18	53	26.81	10	26.70	26.65	43	35,758	0.12%
2023/12/15	2.2	26.00	68.3	26.19	26.45	-66.1	34,745	-0.19%
2023/12/14	3.3	25.26	1.2	25.41	25.40	2.2	33,085	0.01%
2023/12/13	22.1	25.15	1	25.15	25.15	21.1	32,610	0.06%
2023/12/12	9	25.43	1	25.35	25.45	8	32,687	0.02%
2023/12/11	18	25.63	0	0.00	25.70	18	32,312	0.06%
2023/12/08	2	25.90	1	25.90	26.10	1	31,727	0.00%
2023/12/07	0.2	26.10	0	0.00	26.05	0.2	31,646	0.00%
2023/12/06	0	26.20	15	26.15	26.25	-15	31,648	-0.05%
2023/12/05	0	0.00	10	26.07	26.10	-10	31,527	-0.03%
2023/12/04	7	25.79	8	25.96	26.05	-1	31,330	0.00%
2023/12/01	7	25.84	2	26.00	26.00	5	30,872	0.02%
2023/11/30	8.2	25.94	33	25.94	26.20	-24.8	30,075	-0.08%
2023/11/29	6	25.95	3	26.07	26.20	3	28,343	0.01%
2023/11/28	7	26.10	1	26.15	26.10	6	27,448	0.02%
2023/11/27	0.1	25.75	0	0.00	26.15	0.1	26,911	0.00%
2023/11/24	2	25.43	29	25.89	25.90	-27	26,050	-0.10%
2023/11/22	2	25.31	0	0.00	25.80	2	24,680	0.01%
2023/11/21	0.1	25.65	11	25.61	25.70	-10.9	24,330	-0.04%
2023/11/20	4.3	25.29	3.1	25.25	25.30	1.2	23,784	0.00%
2023/11/17	1.2	25.20	13	25.20	25.20	-11.8	23,897	-0.05%
2023/11/16	4.2	25.16	1	25.10	25.20	3.2	23,902	0.01%
2023/11/15	8	24.90	39	24.85	24.95	-31	23,694	-0.13%
2023/11/14	9	24.34	0	0.00	24.55	9	23,488	0.04%
2023/11/13	15	24.52	0	0.00	24.50	15	23,736	0.06%
2023/11/10	20	24.58	1	24.55	24.65	19	23,935	0.08%
2023/11/09	3	24.47	0.1	24.50	24.55	2.9	23,952	0.01%
2023/11/08	3.1	24.49	0	0.00	24.60	3.1	24,099	0.01%
2023/11/07	15.5	24.52	0	0.00	24.80	15.5	24,043	0.06%
2023/11/06	24	24.98	5	25.11	25.00	19	24,007	0.08%
2023/11/03	4	24.50	7	24.54	24.55	-3	23,732	-0.01%
2023/11/02	6	24.34	2	24.30	24.25	4	23,784	0.02%
2023/11/01	2	24.15	0	0.00	24.05	2	23,862	0.01%
2023/10/31	2.2	24.06	8	24.05	24.15	-5.8	23,946	-0.02%
2023/10/30	3.1	24.10	0	0.00	24.10	3.1	24,425	0.01%
2023/10/27	5	24.03	2	24.10	24.00	3	24,546	0.01%
2023/10/26	5.2	24.16	0	0.00	24.05	5.2	24,855	0.02%
2023/10/25	2	23.93	11	24.05	24.40	-9	24,877	-0.04%
2023/10/24	11.2	23.61	1.1	23.61	23.60	10.1	24,831	0.04%
2023/10/23	19.2	23.83	2.1	23.95	23.80	17.1	24,893	0.07%
2023/10/20	28.1	23.91	0	0.00	23.90	28.1	24,917	0.11%
2023/10/19	8.1	24.42	0.1	24.60	24.50	8	24,651	0.03%
2023/10/18	32.3	24.29	15	24.50	24.85	17.3	24,631	0.07%
2023/10/17	14.1	24.56	0.9	24.65	24.75	13.2	23,878	0.06%
2023/10/16	11	24.56	2.2	24.61	24.75	8.9	23,809	0.04%
2023/10/13	18.2	24.85	6.1	24.85	24.85	12.1	23,802	0.05%
2023/10/12	1	24.85	3.2	24.87	24.85	-2.2	23,787	-0.01%
2023/10/11	18.2	24.44	6.4	24.41	24.60	11.8	23,649	0.05%
2023/10/06	1.1	24.64	1.3	24.58	24.65	-0.2	23,291	0.00%
2023/10/05	13	24.50	6.5	24.55	24.55	6.5	23,213	0.03%
2023/10/04	24.3	24.28	30	24.30	24.25	-5.7	22,864	-0.03%
2023/10/03	13	24.94	13	24.88	24.85	0	22,390	0.00%
2023/10/02	21.6	25.09	8.5	25.25	25.25	13.2	22,231	0.06%
2023/09/28	47	25.03	11.1	25.12	25.25	35.9	22,362	0.16%
2023/09/27	55.7	25.40	14.5	25.36	25.45	41.2	21,904	0.19%
2023/09/26	21.2	26.07	5.2	26.06	26.05	16	21,314	0.08%
2023/09/25	4.2	26.13	3.2	26.25	26.20	1	21,227	0.00%
2023/09/22	2.1	26.16	2	26.20	26.20	0.1	21,466	0.00%
2023/09/21	11.4	26.14	1	26.25	26.15	10.4	21,461	0.05%
2023/09/20	11	26.55	2.5	26.55	26.50	8.5	21,129	0.04%
2023/09/19	6	26.60	1.1	26.56	26.50	4.9	21,163	0.02%
2023/09/18	8	26.71	0.5	26.80	26.75	7.5	21,342	0.04%
2023/09/15	8	26.48	1	26.50	26.60	7	21,363	0.03%
2023/09/14	0	0.00	1	26.65	26.60	-1	20,796	0.00%
2023/09/12	1.1	26.35	0.5	26.45	26.30	0.6	20,930	0.00%
2023/09/11	7	26.24	0	0.00	26.25	7	20,867	0.03%
2023/09/08	21.2	26.41	0.5	26.50	26.35	20.6	20,807	0.10%
2023/09/07	16.2	26.50	0	0.00	26.50	16.2	20,793	0.08%
2023/09/06	3.5	26.92	0	27.00	26.80	3.5	20,656	0.02%
2023/09/05	1	27.00	10	27.10	27.10	-9	20,611	-0.04%
2023/09/01	2.1	26.70	1	26.70	26.70	1.1	20,572	0.01%
2023/08/31	3	26.63	0	0.00	26.50	3	20,563	0.01%
2023/08/30	2	26.53	0	0.00	26.55	2	20,161	0.01%
2023/08/29	17.2	26.20	0	0.00	26.40	17.2	20,104	0.09%
2023/08/28	0	26.55	0	0.00	26.50	0	19,863	0.00%
2023/08/25	6.3	26.28	0	0.00	26.30	6.3	20,604	0.03%
2023/08/24	18.1	26.52	0	0.00	26.50	18.1	20,759	0.09%
2023/08/23	20.1	26.57	2	26.60	26.60	18.1	20,872	0.09%
2023/08/22	20	26.78	0	0.00	26.70	20	20,883	0.10%
2023/08/21	7	27.20	0	0.00	27.10	7	20,951	0.03%
2023/08/18	15	27.17	1	26.75	27.20	14	21,018	0.07%
2023/08/17	17.8	26.42	0	0.00	26.60	17.8	20,864	0.09%
2023/08/16	5.9	26.89	0	0.00	26.85	5.9	20,669	0.03%
2023/08/15	34	27.21	1	27.40	27.10	33	20,450	0.16%
2023/08/14	24.1	27.26	3	27.20	27.20	21.1	20,375	0.10%
2023/08/11	15.1	27.81	0	0.00	27.65	15.1	20,288	0.07%
2023/08/10	12.8	27.89	0	0.00	27.90	12.8	20,157	0.06%
2023/08/09	5.3	28.02	0	0.00	28.15	5.3	19,964	0.03%
2023/08/08	5.2	28.23	0	0.00	28.25	5.2	19,821	0.03%
2023/08/07	6.2	28.30	13.2	28.26	28.50	-7	19,652	-0.04%
2023/08/04	0.2	28.30	15	28.28	28.30	-14.8	19,542	-0.08%
2023/08/02	28.1	28.00	20	28.20	28.00	8.1	19,568	0.04%
2023/08/01	13.2	28.21	0	0.00	28.15	13.2	19,103	0.07%
2023/07/31	13	27.95	5	27.95	27.95	8	19,064	0.04%
2023/07/28	5.3	28.17	0	0.00	28.20	5.3	18,801	0.03%
2023/07/27	33.2	28.41	1	28.35	28.45	32.2	18,612	0.17%
2023/07/26	8	28.43	2	28.60	28.55	6	18,339	0.03%
2023/07/25	1	29.40	8	29.43	29.35	-7	18,191	-0.04%
2023/07/24	10	29.35	0	0.00	29.40	10	18,423	0.05%
2023/07/21	3	29.30	0	0.00	29.25	3	18,479	0.02%
2023/07/20	1.1	29.36	3	29.48	29.45	-1.9	18,429	-0.01%
2023/07/19	1	29.20	0	0.00	29.30	1	18,152	0.01%
2023/07/18	0.1	29.25	2	29.20	29.20	-1.9	18,075	-0.01%
2023/07/17	6	29.23	2	29.25	29.30	4	17,943	0.02%
2023/07/14	6	29.15	0.6	29.15	29.15	5.4	18,019	0.03%
2023/07/13	1	29.05	3	29.15	29.05	-2	17,990	-0.01%
2023/07/12	6	28.76	0	0.00	28.85	6	18,231	0.03%
2023/07/11	2.2	28.88	0	0.00	28.85	2.2	18,450	0.01%
2023/07/10	3	28.88	1	28.90	28.70	2	18,897	0.01%
2023/07/07	0.1	28.70	0	0.00	28.65	0.1	19,088	0.00%
2023/07/06	13.2	29.07	0	0.00	28.95	13.2	19,032	0.07%
2023/07/04	0.2	29.70	2	29.60	29.55	-1.8	18,571	-0.01%
2023/07/03	1.2	29.56	0.3	29.55	29.80	0.9	18,535	0.00%
2023/06/30	18	29.52	2.3	29.46	29.40	15.7	18,572	0.08%
2023/06/29	8	29.64	3	29.60	29.65	5	18,275	0.03%
2023/06/28	3	29.70	0	0.00	29.70	3	18,157	0.02%
2023/06/27	6	29.70	0	0.00	29.75	6	18,219	0.03%
2023/06/26	19	29.62	0	0.00	29.60	19	18,273	0.10%
2023/06/21	5	29.66	5	29.70	29.65	0	18,157	0.00%
2023/06/20	1.1	29.70	6.3	29.75	29.75	-5.2	18,113	-0.03%
2023/06/19	0.5	29.85	1	29.80	29.85	-0.5	18,084	0.00%
2023/06/16	10.4	29.75	5.2	29.76	29.75	5.2	18,049	0.03%
2023/06/15	4.1	29.60	23	29.62	29.65	-18.9	17,898	-0.11%
2023/06/14	4	29.70	7	29.80	29.65	-3	18,448	-0.02%
2023/06/13	0	0.00	3.6	29.62	29.60	-3.6	18,504	-0.02%
2023/06/12	1.2	29.68	2	29.65	29.65	-0.8	18,590	0.00%
2023/06/09	2	29.80	25	29.83	29.75	-23	18,691	-0.12%
2023/06/08	2	29.80	1	29.75	29.75	1	18,830	0.01%
2023/06/07	0.2	29.90	2.5	29.91	29.90	-2.3	18,996	-0.01%
2023/06/06	1	29.90	3.3	29.85	29.90	-2.3	19,059	-0.01%
2023/06/05	20	29.70	0.3	29.70	29.60	19.7	19,128	0.10%
2023/06/02	3	29.37	4	29.43	29.40	-1	19,154	-0.01%
2023/06/01	2	29.13	0	0.00	29.10	2	19,112	0.01%
2023/05/31	0	0.00	2.7	29.35	29.00	-2.7	19,040	-0.01%
2023/05/30	14	29.03	0	0.00	29.00	14	18,395	0.08%
2023/05/29	11	29.16	0.1	29.35	29.05	11	18,552	0.06%
2023/05/26	10.1	29.35	4.4	29.34	29.20	5.6	18,590	0.03%
2023/05/25	13.1	29.56	0.5	29.80	29.40	12.5	18,417	0.07%
2023/05/24	0.1	29.90	0.8	29.93	29.95	-0.7	18,202	0.00%
2023/05/23	2.5	29.96	0.7	29.99	29.90	1.8	18,389	0.01%
2023/05/22	0.6	29.74	3.1	29.95	30.00	-2.5	18,345	-0.01%
2023/05/19	2	29.70	1	29.70	29.60	1	18,103	0.01%
2023/05/18	1	29.60	1	29.70	29.70	0	18,078	0.00%
2023/05/17	0	29.55	7.5	29.54	29.60	-7.4	18,061	-0.04%
2023/05/15	1	29.10	2	29.19	29.15	-1	17,817	-0.01%
2023/05/12	11	29.15	11	29.15	29.00	0	17,776	0.00%
2023/05/11	11	29.15	11	29.15	29.15	0	17,699	0.00%
2023/05/10	6.2	29.29	1	29.30	29.35	5.2	17,751	0.03%
2023/05/09	1	29.10	0	0.00	29.35	1	17,807	0.01%
2023/05/08	0.2	29.30	3.5	29.30	29.30	-3.3	17,776	-0.02%
2023/05/05	8	28.97	0	0.00	29.10	8	17,797	0.04%
2023/05/04	3.1	29.00	0	0.00	29.10	3.1	17,883	0.02%
2023/05/03	9	29.15	1	29.10	29.15	8	17,938	0.04%
2023/05/02	1	29.30	0	0.00	29.30	1	18,221	0.01%
2023/04/28	5	29.10	0	0.00	29.10	5	18,833	0.03%
2023/04/27	15.1	28.93	0	0.00	28.90	15.1	18,787	0.08%
2023/04/26	7.3	29.24	4	29.28	29.30	3.3	18,472	0.02%
2023/04/25	0.2	30.00	7	29.81	29.75	-6.8	18,392	-0.04%
2023/04/24	1.5	30.08	0	0.00	30.05	1.5	18,492	0.01%
2023/04/21	2.2	30.21	2	30.25	30.15	0.2	18,533	0.00%
2023/04/20	1	30.40	3	30.35	30.45	-2	18,599	-0.01%
2023/04/19	16.1	30.50	5	30.70	30.45	11.1	19,090	0.06%
2023/04/18	1	30.70	0	0.00	30.70	1	18,913	0.01%
2023/04/17	7.9	30.78	0	0.00	30.75	7.9	18,886	0.04%
2023/04/14	24	31.08	14	31.18	31.10	10	18,795	0.05%
2023/04/13	10.1	31.41	18	31.36	31.45	-7.9	18,821	-0.04%
2023/04/12	0	31.10	1.1	31.10	31.10	-1.1	18,533	-0.01%
2023/04/11	5	30.88	15	30.80	30.90	-10	18,691	-0.05%
2023/04/10	3.2	30.95	0	0.00	30.90	3.2	18,960	0.02%
2023/04/07	6.2	30.81	1	30.85	30.80	5.2	19,061	0.03%
2023/04/06	2	30.75	4.4	30.75	30.80	-2.3	19,260	-0.01%
2023/03/31	1	31.10	3	31.05	30.90	-2	19,621	-0.01%
2023/03/30	6.1	30.94	0	0.00	31.00	6.1	21,941	0.03%
2023/03/28	4	30.80	1	30.80	30.85	3	25,765	0.01%
2023/03/27	3	30.87	3	30.90	30.90	0	27,362	0.00%
2023/03/24	4	31.09	1.3	31.08	31.10	2.7	28,898	0.01%
2023/03/23	0	0.00	0	31.20	31.25	0	29,352	0.00%
2023/03/22	0	0.00	1	31.05	31.20	-1	29,610	0.00%
2023/03/21	0	0.00	0.3	31.25	31.20	-0.3	30,163	0.00%
2023/03/20	6.1	31.15	1	31.05	31.20	5.1	30,288	0.02%
2023/03/17	6	31.03	11.6	31.24	31.45	-5.6	30,414	-0.02%
2023/03/16	2	30.70	1	30.65	30.60	1	30,063	0.00%
2023/03/15	1.5	30.73	3	30.78	30.70	-1.5	30,163	0.00%
2023/03/14	4.1	30.81	4	30.83	30.70	0.1	30,388	0.00%
2023/03/13	2	30.88	1.3	30.78	31.00	0.7	30,657	0.00%
2023/03/10	1.3	30.66	0	0.00	30.60	1.3	30,725	0.00%
2023/03/09	3.1	30.91	0	0.00	30.75	3.1	30,970	0.01%
2023/03/08	2.1	31.08	3.3	31.15	31.20	-1.1	31,556	0.00%
2023/03/07	1.3	31.02	2	30.90	31.10	-0.7	31,827	0.00%
2023/03/06	1	30.85	0.1	30.94	30.80	1	32,278	0.00%
2023/03/03	12	30.62	0	0.00	30.70	12	32,666	0.04%
2023/03/02	2	30.50	4	30.48	30.65	-2	33,313	-0.01%
2023/03/01	9.5	30.48	1	30.70	30.30	8.5	33,269	0.03%
2023/02/24	9	31.55	0.1	31.55	31.40	8.9	32,884	0.03%
2023/02/23	8.1	31.92	1	31.85	31.80	7.1	32,816	0.02%
2023/02/22	0.1	31.90	0	0.00	31.95	0.1	32,943	0.00%
2023/02/21	11	32.10	25	32.10	32.10	-14	33,101	-0.04%
2023/02/20	3.1	31.95	1	31.85	32.00	2.1	33,056	0.01%
2023/02/17	2	31.50	3	31.70	31.70	-1	33,345	0.00%
2023/02/16	3	31.57	0	0.00	31.60	3	34,103	0.01%
2023/02/15	3.5	31.46	63.2	31.60	31.35	-59.7	34,376	-0.17%
2023/02/14	3	31.53	2	31.48	31.45	1	34,309	0.00%
2023/02/13	1	31.15	0	0.00	31.45	1	34,452	0.00%
2023/02/10	1.1	31.30	1	31.15	31.25	0.1	34,587	0.00%
2023/02/09	1	31.30	0	0.00	31.30	1	34,750	0.00%
2023/02/08	0	0.00	1.2	31.50	31.45	-1.2	34,940	0.00%
2023/02/07	0	0.00	1	31.45	31.45	-1	34,964	0.00%
2023/02/06	6	31.13	2	31.20	31.05	4	34,949	0.01%
2023/02/03	3	31.45	0	0.00	31.40	3	34,828	0.01%
2023/02/02	0	0.00	3	31.95	31.95	-3	34,818	-0.01%
2023/02/01	1.9	31.90	9	32.06	32.00	-7.1	34,770	-0.02%
2023/01/31	2.3	31.87	0.1	32.00	31.65	2.2	34,785	0.01%
2023/01/30	2.1	31.95	12.4	31.91	32.10	-10.3	34,490	-0.03%
2023/01/17	0	31.05	2	31.08	31.20	-2	33,992	-0.01%
2023/01/16	0.5	30.95	0	0.00	31.05	0.5	34,017	0.00%
2023/01/13	18	31.08	9	31.33	31.05	9	34,090	0.03%
2023/01/12	0	0.00	8.5	31.03	31.05	-8.5	34,885	-0.02%
2023/01/11	6	30.83	16	30.83	30.70	-10	34,972	-0.03%
2023/01/10	0.2	30.70	114	30.97	30.85	-113.8	35,179	-0.32%	大賣/鉅額交易
2023/01/09	5	30.80	46	30.84	30.95	-41	35,303	-0.12%
2023/01/06	5	29.95	5.5	30.14	30.15	-0.5	34,989	0.00%
2023/01/05	0	0.00	2	30.00	30.00	-2	35,172	-0.01%
2023/01/04	2	29.85	0	0.00	29.90	2	35,277	0.01%
2023/01/03	2.1	29.72	15.3	30.08	30.25	-13.2	35,433	-0.04%
2022/12/30	11.5	29.99	0	0.00	29.80	11.5	35,227	0.03%
2022/12/29	8	29.92	0	0.00	29.95	8	35,231	0.02%
2022/12/28	20	30.25	21	30.26	30.60	-1	35,061	0.00%
2022/12/27	1	30.30	2	30.40	30.30	-1	34,931	0.00%
2022/12/23	12	30.15	6	30.63	30.70	6	34,932	0.02%
2022/12/22	11.1	30.12	28	30.68	30.65	-16.9	34,654	-0.05%
2022/12/21	11.5	29.55	64	29.53	29.70	-52.5	32,460	-0.16%
2022/12/20	0.2	28.54	2	28.63	28.45	-1.8	30,545	-0.01%
2022/12/19	42.1	28.59	1.2	28.43	28.30	40.9	29,331	0.14%
2022/12/16	1	28.80	3	29.00	29.40	-2	27,890	-0.01%
2022/12/15	2.9	29.34	14	29.50	29.25	-11.1	26,717	-0.04%
2022/12/14	10	29.10	2	29.20	29.05	8	26,766	0.03%
2022/12/13	2	29.38	3	29.32	29.15	-1	27,093	0.00%
2022/12/12	0.7	28.80	10	29.00	29.00	-9.3	26,667	-0.03%
2022/12/09	0	0.00	22	29.00	29.05	-22	27,144	-0.08%
2022/12/08	0	0.00	1	29.05	28.95	-1	27,143	0.00%
2022/12/07	0	0.00	6	29.16	29.00	-6	27,079	-0.02%
2022/12/06	1	28.85	5	29.05	29.00	-4	27,066	-0.01%
2022/12/05	20	28.60	0	0.00	29.20	20	26,901	0.07%
2022/12/02	1	28.85	1	29.05	29.00	0	26,847	0.00%
2022/12/01	2.2	29.20	6	29.24	29.25	-3.8	26,934	-0.01%
2022/11/30	0.1	29.00	10	29.07	29.15	-9.9	26,661	-0.04%
2022/11/29	0	0.00	3	28.73	28.70	-3	26,061	-0.01%
2022/11/28	3	27.90	0	0.00	27.90	3	25,715	0.01%
2022/11/25	4.6	29.10	13.7	29.24	28.75	-9.1	25,289	-0.04%
2022/11/24	3	29.20	11.4	29.35	29.20	-8.4	24,984	-0.03%
2022/11/23	0	0.00	10	28.95	29.00	-10	24,482	-0.04%
2022/11/22	0.1	28.90	5	28.92	29.00	-4.9	24,459	-0.02%
2022/11/21	1.1	28.89	41	28.87	29.00	-39.9	24,325	-0.16%
2022/11/18	5.1	28.16	5	28.40	28.40	0.1	24,031	0.00%
2022/11/17	2.1	28.40	0	0.00	28.40	2.1	23,905	0.01%
2022/11/16	2	28.83	4	28.78	28.80	-2	23,797	-0.01%
2022/11/15	0.4	28.80	20	29.03	29.10	-19.6	23,637	-0.08%
2022/11/14	10	28.50	94	28.69	28.95	-84	23,327	-0.36%
2022/11/11	0.2	27.95	12	27.93	28.00	-11.8	22,650	-0.05%
2022/11/10	1	27.60	1	27.55	27.55	0	22,457	0.00%
2022/11/09	0	0.00	7	27.70	27.80	-7	22,554	-0.03%
2022/11/08	2	27.30	2	27.30	27.40	0	22,670	0.00%
2022/11/07	0	0.00	1	27.05	27.15	-1	22,823	0.00%
2022/11/04	9	26.67	1	26.70	26.75	8	22,951	0.03%
2022/11/03	1	26.85	0	0.00	26.85	1	22,855	0.00%
2022/11/02	0	0.00	1	27.05	27.20	-1	22,868	0.00%
2022/11/01	0.1	27.00	0	0.00	27.00	0.1	23,055	0.00%
2022/10/31	4	26.81	1	26.95	26.85	3	23,188	0.01%
2022/10/28	8	26.83	0	0.00	27.15	8	23,351	0.03%
2022/10/27	4	27.21	1	27.05	27.05	3	23,482	0.01%
2022/10/25	0	27.35	42	27.50	27.25	-42	24,274	-0.17%
2022/10/24	0.1	28.00	0.4	28.00	28.00	-0.3	24,257	0.00%
2022/10/21	1	28.00	0	0.00	28.05	1	24,644	0.00%
2022/10/20	0.2	27.76	6	27.93	28.60	-5.8	25,118	-0.02%
2022/10/19	2	27.60	2	27.50	27.45	0	25,560	0.00%
2022/10/18	0.1	27.25	0	0.00	27.20	0.1	26,871	0.00%
2022/10/17	0.4	26.81	26.1	26.78	27.05	-25.7	27,554	-0.09%
2022/10/14	0	0.00	2	27.05	26.90	-2	28,299	-0.01%
2022/10/13	3	27.20	1	27.40	26.90	2	28,945	0.01%
2022/10/12	0.2	27.50	0	0.00	27.50	0.2	29,660	0.00%
2022/10/11	1.5	27.48	2	27.40	27.35	-0.5	30,472	0.00%
2022/10/07	5	27.65	1	27.60	27.55	4	30,607	0.01%
2022/10/06	15	27.76	4	27.75	27.80	11	30,887	0.04%
2022/10/05	0.1	27.60	1	27.50	27.60	-0.9	31,326	0.00%
2022/10/04	0	0.00	1	26.95	27.20	-1	31,457	0.00%
2022/10/03	2.3	26.50	31	26.50	26.45	-28.8	31,377	-0.09%
2022/09/30	3	26.72	0	0.00	26.70	3	31,568	0.01%
2022/09/29	2	26.93	2	26.80	27.00	0	31,718	0.00%
2022/09/28	22	26.74	0	0.00	26.65	22	31,910	0.07%
2022/09/27	8.7	26.99	0	0.00	26.80	8.7	32,055	0.03%
2022/09/26	26.1	27.11	4.1	27.13	27.10	21.9	32,168	0.07%
2022/09/23	1	27.95	1	27.85	27.85	0	32,220	0.00%
2022/09/22	17.4	27.60	3	27.59	28.45	14.4	32,618	0.04%
2022/09/21	36.1	28.02	0	0.00	28.35	36.1	32,579	0.11%
2022/09/20	10	28.57	0	0.00	28.60	10	32,492	0.03%
2022/09/19	10.1	29.40	1.3	29.55	29.30	8.9	32,363	0.03%
2022/09/16	1	29.40	1	29.45	29.35	0	33,347	0.00%
2022/09/15	0.4	29.46	1	29.55	29.50	-0.6	34,769	0.00%
2022/09/14	1	29.30	0	0.00	29.30	1	35,334	0.00%
2022/09/13	0	0.00	4	29.63	29.80	-4	36,034	-0.01%
2022/09/12	3.2	29.60	7	29.58	29.70	-3.8	36,581	-0.01%
2022/09/08	0	0.00	5	29.28	29.25	-5	37,020	-0.01%
2022/09/07	33	28.91	0.7	28.95	28.75	32.3	36,978	0.09%
2022/09/06	1.8	29.19	5.2	29.15	29.20	-3.4	36,898	-0.01%
2022/09/05	0	0.00	5	28.85	29.00	-5	37,080	-0.01%
2022/09/02	2	28.58	1	28.55	28.55	1	37,245	0.00%
2022/09/01	6.2	28.56	0	0.00	28.55	6.2	37,280	0.02%
2022/08/31	0.1	28.95	1	28.95	28.95	-0.9	37,205	0.00%
2022/08/30	4.4	28.80	1	29.00	29.00	3.4	37,157	0.01%
2022/08/29	0.1	28.98	4	28.81	28.80	-3.9	37,256	-0.01%
2022/08/26	0	0.00	11.2	29.25	29.25	-11.2	37,425	-0.03%
2022/08/25	6	29.15	1	29.15	29.15	5	37,641	0.01%
2022/08/24	0.1	29.05	3.5	29.08	29.05	-3.4	37,952	-0.01%
2022/08/23	11	28.84	0	0.00	28.80	11	38,628	0.03%
2022/08/22	3.7	29.02	0	0.00	29.00	3.7	38,968	0.01%
2022/08/19	2	29.08	0	0.00	29.20	2	39,180	0.01%
2022/08/18	1	29.05	0.1	29.15	29.20	0.9	39,328	0.00%
2022/08/17	0.1	29.20	12	29.28	29.20	-11.9	39,403	-0.03%
2022/08/16	0.2	29.15	4.1	29.17	29.00	-3.9	39,474	-0.01%
2022/08/15	4.4	29.19	5	29.06	29.15	-0.6	39,619	0.00%
2022/08/12	1	28.90	8	28.79	28.75	-7	39,496	-0.02%
2022/08/11	5.2	28.21	74	28.34	28.45	-68.8	39,794	-0.17%
2022/08/10	3.9	28.01	5	28.00	28.00	-1.1	39,839	0.00%
2022/08/09	1	27.95	0	0.00	28.00	1	40,151	0.00%
2022/08/08	1	28.00	0	0.00	27.95	1	40,390	0.00%
2022/08/05	5.7	28.24	3	28.17	28.30	2.7	40,506	0.01%
2022/08/04	22	27.89	2	27.88	27.85	20	41,128	0.05%
2022/08/03	41	28.08	10	28.05	28.05	31	41,320	0.08%
2022/08/02	47	28.23	8	28.38	28.35	39	41,442	0.09%
2022/08/01	13	28.42	19	28.47	28.60	-6	41,478	-0.01%
2022/07/29	2	27.65	11	27.69	27.70	-9	41,131	-0.02%
2022/07/28	8.1	27.48	1	27.45	27.35	7.1	41,080	0.02%
2022/07/27	38.3	27.59	3	27.60	27.60	35.3	40,652	0.09%
2022/07/26	46.6	27.93	16	27.89	27.85	30.6	40,201	0.08%
2022/07/25	81	31.10	10.1	31.07	31.30	70.9	38,908	0.18%
2022/07/22	1.1	30.75	17.2	30.76	30.80	-16.1	37,598	-0.04%
2022/07/21	51.1	30.05	68	30.35	30.50	-16.9	37,530	-0.05%
2022/07/20	29	30.29	72	30.34	30.50	-43	37,597	-0.11%
2022/07/19	11	29.91	14	30.15	30.25	-3	37,829	-0.01%
2022/07/18	35.2	29.27	23.3	29.06	30.65	11.9	37,556	0.03%
2022/07/15	12	28.92	0	0.00	28.95	12	37,284	0.03%
2022/07/14	28	28.86	0	0.00	29.25	28	37,327	0.08%
2022/07/13	28.1	28.97	2	28.98	29.05	26.1	37,205	0.07%
2022/07/12	19.5	28.84	4	28.93	28.90	15.5	37,380	0.04%
2022/07/11	11	29.20	0	29.38	29.10	11	37,386	0.03%
2022/07/08	10.1	29.39	32	29.50	29.35	-21.9	37,433	-0.06%
2022/07/07	2	28.93	1	28.85	29.05	1	37,445	0.00%
2022/07/06	5.6	29.06	2	29.10	29.00	3.6	37,525	0.01%
2022/07/05	32	29.12	9	29.34	29.20	23	37,503	0.06%
2022/07/04	13.1	28.65	3	28.70	28.65	10.1	37,438	0.03%
2022/07/01	14	28.74	7	28.66	28.70	7	37,570	0.02%
2022/06/30	17.1	28.59	2.1	28.75	28.45	15	37,595	0.04%
2022/06/29	29	29.08	17	29.04	29.10	12	37,376	0.03%
2022/06/28	19.1	28.98	0	0.00	29.20	19.1	37,287	0.05%
2022/06/27	14	29.56	1	29.65	29.45	13	37,947	0.03%
2022/06/24	51.2	28.95	2.2	28.95	29.00	49	37,870	0.13%
2022/06/23	43.1	29.56	10.9	29.79	29.00	32.1	37,318	0.09%
2022/06/22	33.3	31.14	7	31.34	31.00	26.3	36,074	0.07%
2022/06/21	9.4	31.83	29	31.89	31.85	-19.6	36,046	-0.05%
2022/06/20	12.2	32.57	0	0.00	32.15	12.2	35,923	0.03%
2022/06/17	26.2	33.17	2	33.10	33.15	24.2	36,269	0.07%
2022/06/16	17.1	33.86	1	33.85	33.55	16.1	37,274	0.04%
2022/06/15	1.1	33.85	25	34.15	33.80	-23.9	37,870	-0.06%
2022/06/14	10	33.83	0	0.00	34.00	10	38,213	0.03%
2022/06/13	4.1	33.99	1	34.10	34.00	3.1	38,572	0.01%
2022/06/10	53	34.55	6	34.47	34.50	47	38,856	0.12%
2022/06/09	2.1	34.48	1	34.45	34.50	1.1	39,372	0.00%
2022/06/08	4	34.83	6	34.79	34.75	-2	39,835	-0.01%
2022/06/07	3	34.60	33	34.74	34.75	-30	40,450	-0.07%
2022/06/06	3.6	34.10	4	34.34	34.65	-0.4	40,918	0.00%
2022/06/02	26	33.75	0	0.00	33.75	26	43,066	0.06%
2022/06/01	59.1	34.30	20	34.25	34.15	39.1	45,450	0.09%
2022/05/31	1.1	34.37	2	34.25	34.65	-0.9	46,099	0.00%
2022/05/30	13	34.40	4	34.40	34.50	9	46,569	0.02%
2022/05/27	21	34.34	3	34.33	34.40	18	48,683	0.04%
2022/05/26	0	0.00	5	34.11	34.05	-5	51,413	-0.01%
2022/05/25	40.2	33.75	2	33.80	33.85	38.2	51,818	0.07%
2022/05/24	18.1	33.71	9	33.68	33.55	9.1	52,381	0.02%
2022/05/23	16	33.53	2	33.65	33.55	14	52,385	0.03%
2022/05/20	15.3	33.36	5	33.38	33.35	10.3	52,925	0.02%
2022/05/19	28.1	33.04	0	0.00	32.95	28.1	54,374	0.05%
2022/05/18	8	33.41	1	33.55	33.55	7	54,064	0.01%
2022/05/17	24.1	33.16	6	33.30	33.00	18.1	53,964	0.03%
2022/05/16	16.1	33.24	15	33.41	33.20	1.1	53,866	0.00%
2022/05/13	37	33.39	0	0.00	33.35	37	53,809	0.07%
2022/05/12	25	33.62	16	33.41	33.20	9	53,805	0.02%
2022/05/11	19.5	34.32	0	0.00	34.20	19.5	53,590	0.04%
2022/05/10	19	34.57	11	34.38	34.60	8	54,067	0.01%
2022/05/09	27	35.06	2	35.05	35.00	25	54,035	0.05%
2022/05/06	7	35.79	0	0.00	35.80	7	54,204	0.01%
2022/05/05	6.1	36.47	1	36.35	36.35	5.1	54,535	0.01%
2022/05/04	1.8	36.10	15.1	36.12	36.05	-13.3	54,598	-0.02%
2022/05/03	1.1	36.09	0.1	35.85	36.00	1	55,028	0.00%
2022/04/29	8.5	36.20	4	36.15	36.10	4.5	55,166	0.01%
2022/04/28	6	36.07	2	36.15	36.05	4	55,356	0.01%
2022/04/27	36	35.56	3	35.65	35.60	33	55,156	0.06%
2022/04/26	47.7	36.34	20	36.50	36.10	27.7	54,761	0.05%
2022/04/25	46.4	36.84	0.2	37.00	36.60	46.2	53,900	0.09%
2022/04/22	25.5	37.84	0	0.00	37.60	25.5	52,950	0.05%
2022/04/21	28	38.00	1.2	38.41	37.80	26.8	52,606	0.05%
2022/04/20	29.1	38.33	1	38.50	38.30	28.1	52,794	0.05%
2022/04/19	11.1	38.63	10	38.65	38.60	1.1	52,524	0.00%
2022/04/18	42.1	38.69	2	38.63	38.50	40.1	52,635	0.08%
2022/04/15	41.4	39.60	16	39.49	39.55	25.4	52,034	0.05%
2022/04/14	3	39.53	2	39.55	39.50	1	51,916	0.00%
2022/04/13	14	39.58	36	39.54	39.50	-22	51,893	-0.04%
2022/04/12	4	39.25	10	39.30	39.35	-6	51,767	-0.01%
2022/04/11	23	39.29	17	39.37	39.40	6	51,913	0.01%
2022/04/08	3.1	38.94	17.1	39.20	39.20	-14	51,975	-0.03%
2022/04/07	13	39.05	10	39.20	38.80	3	51,777	0.01%
2022/04/06	2.6	39.13	0	0.00	39.35	2.6	51,641	0.00%
2022/04/01	12	38.97	1.8	39.05	39.20	10.2	51,380	0.02%
2022/03/31	3	38.97	11	38.86	38.95	-8	51,152	-0.02%
2022/03/30	28	38.76	7.2	38.92	38.95	20.8	51,097	0.04%
2022/03/29	19.1	39.52	1	39.40	39.40	18.1	50,742	0.04%
2022/03/28	11	39.50	60.8	39.50	40.00	-49.8	51,021	-0.10%
2022/03/25	10	40.02	17	40.03	40.00	-7	51,552	-0.01%
2022/03/24	3	39.98	21.5	39.97	40.00	-18.5	52,528	-0.04%
2022/03/23	15.2	39.72	21	39.92	40.00	-5.8	54,775	-0.01%
2022/03/22	26	39.86	51	39.92	39.80	-25	54,252	-0.05%
2022/03/21	17.3	39.82	47.1	39.85	39.75	-29.8	53,362	-0.06%
2022/03/18	4	39.00	11	38.99	39.05	-7	52,118	-0.01%
2022/03/17	7.3	38.75	41	38.73	38.85	-33.7	52,028	-0.06%
2022/03/16	14.4	38.55	25	38.61	38.55	-10.6	51,788	-0.02%
2022/03/15	34.1	38.74	76	38.40	38.70	-41.9	51,350	-0.08%
2022/03/14	15	38.83	67.3	38.76	38.80	-52.3	51,489	-0.10%
2022/03/11	14	38.45	6	38.42	38.45	8	51,578	0.02%
2022/03/10	17	38.21	10.1	38.20	38.30	6.9	51,322	0.01%
2022/03/09	25	37.78	2	38.02	37.95	23	51,268	0.04%
2022/03/08	73.8	37.85	38	37.97	37.40	35.8	51,327	0.07%
2022/03/07	44.2	38.53	87.5	38.70	39.00	-43.3	49,111	-0.09%
2022/03/04	35.4	38.44	63.5	38.48	38.40	-28.1	47,384	-0.06%
2022/03/03	99	38.71	49.6	38.66	38.60	49.4	46,773	0.11%
2022/03/02	112	38.28	55	38.39	38.30	57	46,191	0.12%	大買/
2022/03/01	66.6	38.03	33.4	38.08	37.95	33.2	44,202	0.08%
2022/02/25	7	35.54	31	35.74	36.00	-24	42,061	-0.06%
2022/02/24	18	35.57	1	35.40	35.25	17	42,501	0.04%
2022/02/23	10	36.10	7.7	36.04	36.05	2.3	42,451	0.01%
2022/02/22	73	36.32	11	36.03	36.15	62	43,040	0.14%
2022/02/21	14.3	36.43	87.2	36.13	36.45	-72.9	42,972	-0.17%
2022/02/18	1	35.65	8	35.59	35.65	-7	41,854	-0.02%
2022/02/17	3.1	35.59	6	35.51	35.55	-2.9	42,578	-0.01%
2022/02/16	0	35.40	8	35.41	35.45	-8	42,957	-0.02%
2022/02/15	17.1	35.29	10	35.10	35.05	7.1	43,153	0.02%
2022/02/14	21	35.20	6	35.33	35.50	15	44,071	0.03%
2022/02/11	4	35.68	24	35.71	35.70	-20	44,111	-0.05%
2022/02/10	5	35.28	34.2	35.46	35.65	-29.2	44,572	-0.07%
2022/02/09	13	34.93	24	34.87	34.95	-11	45,114	-0.02%
2022/02/08	6	34.35	10.3	34.44	34.50	-4.3	45,278	-0.01%
2022/02/07	9.4	33.79	8	34.18	34.25	1.4	45,222	0.00%
2022/01/26	6	33.73	2	33.65	33.65	4	44,871	0.01%
2022/01/25	3.3	33.45	2	33.45	33.45	1.3	45,226	0.00%
2022/01/24	10.2	33.38	1.1	33.40	33.45	9.1	45,308	0.02%
2022/01/21	5	33.90	2	34.00	33.85	3	45,414	0.01%
2022/01/20	2	34.25	1.2	34.24	34.15	0.8	45,443	0.00%
2022/01/19	24	34.16	0	0.00	34.05	24	45,523	0.05%
2022/01/18	8	34.72	0	0.00	34.60	8	45,378	0.02%
2022/01/17	1.6	34.80	0	0.00	35.00	1.6	45,320	0.00%
2022/01/14	7	34.99	0.6	34.95	35.20	6.4	45,763	0.01%
2022/01/13	1	35.45	42	35.35	35.50	-41	45,982	-0.09%
2022/01/12	1	34.70	3	34.63	34.85	-2	45,897	0.00%
2022/01/11	7.1	34.61	0	0.00	34.55	7.1	46,055	0.02%
2022/01/10	0.8	34.81	1	34.85	34.90	-0.2	46,223	0.00%
2022/01/07	0.3	34.75	5	34.85	34.80	-4.7	46,604	-0.01%
2022/01/06	0	0.00	1.3	34.68	34.80	-1.3	46,923	0.00%
2022/01/05	0.1	34.75	5	34.82	34.85	-4.9	48,035	-0.01%
2022/01/04	13.6	34.51	0	0.00	34.45	13.6	48,871	0.03%
2022/01/03	11.9	34.94	15.3	35.29	35.00	-3.5	50,850	-0.01%
2021/12/30	1	35.30	1.2	35.38	35.35	-0.2	52,763	0.00%
2021/12/29	17.2	35.23	75.1	35.18	35.25	-57.9	53,518	-0.11%
2021/12/28	23	35.26	3	35.30	35.40	20	54,578	0.04%
2021/12/27	6	35.43	9	35.31	35.25	-3	56,025	-0.01%
2021/12/24	3	35.57	0	0.00	35.55	3	57,136	0.01%
2021/12/23	8	35.13	6	35.29	35.50	2	58,005	0.00%
2021/12/22	12	35.71	8.7	35.60	35.65	3.3	58,667	0.01%
2021/12/21	1	35.00	17	35.47	35.70	-16	58,881	-0.03%
2021/12/20	4	35.94	20	36.01	35.60	-16	58,942	-0.03%
2021/12/17	8	35.19	185.5	35.33	35.45	-177.5	59,029	-0.30%	大賣/鉅額交易
2021/12/16	1	34.25	2	34.30	34.35	-1	57,916	0.00%
2021/12/14	6.2	34.16	10.9	34.16	34.10	-4.7	62,281	-0.01%
2021/12/13	0.1	34.65	21.4	34.74	34.60	-21.3	63,530	-0.03%
2021/12/10	17	34.21	4	34.38	34.20	13	64,452	0.02%
2021/12/09	0	0.00	14.4	34.23	34.35	-14.4	66,455	-0.02%
2021/12/08	14.1	34.41	11.9	34.75	34.10	2.2	70,615	0.00%
2021/12/07	1.1	34.20	20.3	34.26	34.35	-19.3	72,968	-0.03%
2021/12/06	2.9	33.98	7.3	34.00	33.90	-4.4	73,256	-0.01%
2021/12/03	3	34.00	6.3	34.03	34.10	-3.3	75,227	0.00%
2021/12/02	2	33.63	54.1	33.70	33.90	-52.1	76,797	-0.07%
2021/12/01	3.2	33.02	32	33.10	33.10	-28.8	80,169	-0.04%
2021/11/30	20	32.84	10	32.90	32.55	10	80,717	0.01%
2021/11/29	11.2	32.91	2.6	32.80	32.90	8.6	80,965	0.01%
2021/11/26	10.4	33.20	22	33.17	33.05	-11.6	82,473	-0.01%
2021/11/25	23	33.76	8	33.91	33.80	15	84,298	0.02%
2021/11/24	6	33.58	9	33.52	33.80	-3	85,281	0.00%
2021/11/23	52	33.10	29	33.24	33.10	23	85,030	0.03%
2021/11/22	12.5	32.54	3	32.45	32.60	9.5	85,720	0.01%
2021/11/19	55.1	32.79	7.4	32.69	32.60	47.7	85,464	0.06%
2021/11/18	47	33.05	1	33.15	32.95	46	85,350	0.05%
2021/11/17	28	33.05	30	33.04	33.05	-2	85,254	0.00%
2021/11/16	15	33.11	4	33.10	33.15	11	85,867	0.01%
2021/11/15	20	33.75	3	33.65	33.65	17	86,885	0.02%
2021/11/12	8	34.29	7	34.34	34.25	1	87,589	0.00%
2021/11/11	11	34.50	21.3	34.49	34.35	-10.3	88,779	-0.01%
2021/11/10	75	34.30	20	34.18	34.10	55	89,287	0.06%
2021/11/09	14	34.56	14	34.68	34.50	0	90,324	0.00%
2021/11/08	14.1	34.29	30.1	34.27	34.40	-15.9	91,701	-0.02%
2021/11/05	40	33.00	2.5	33.00	33.10	37.5	92,321	0.04%
2021/11/04	21.5	33.20	2	33.70	33.25	19.5	92,825	0.02%
2021/11/03	21.5	33.45	2	33.40	33.50	19.5	94,533	0.02%
2021/11/02	14	33.37	38	33.70	33.20	-24	94,832	-0.03%
2021/11/01	21.1	33.52	3.4	33.49	33.40	17.7	95,030	0.02%
2021/10/29	0	0.00	4	33.69	33.60	-4	94,890	0.00%
2021/10/28	3.1	33.84	5.6	33.97	33.70	-2.5	95,227	0.00%
2021/10/27	3	33.87	16	33.94	33.90	-13	96,087	-0.01%
2021/10/26	2.1	33.85	4	33.85	33.75	-1.9	97,605	0.00%
2021/10/22	26.1	33.38	1	33.35	33.30	25.1	98,964	0.03%
2021/10/21	11	33.58	3	33.90	33.90	8	99,159	0.01%
2021/10/20	19	34.02	14.2	33.87	33.55	4.8	99,433	0.00%
2021/10/19	0	0.00	1	33.60	33.45	-1	99,794	0.00%
2021/10/18	5	33.50	12	33.47	33.65	-7	100,584	-0.01%
2021/10/15	7	33.09	12.3	33.10	33.20	-5.3	102,281	-0.01%
2021/10/14	23.1	32.75	25	32.74	32.75	-1.9	103,758	0.00%
2021/10/13	40.2	32.55	35	32.83	32.40	5.2	104,658	0.00%
2021/10/12	17	33.30	34	33.05	33.40	-17	104,445	-0.02%
2021/10/08	90.4	33.54	30	33.89	33.20	60.4	104,600	0.06%
2021/10/07	69.4	34.46	30	34.47	34.50	39.4	103,854	0.04%
2021/10/06	48.7	35.03	17	35.06	35.05	31.7	103,972	0.03%
2021/10/05	10.1	35.22	38.8	35.31	35.60	-28.7	104,986	-0.03%
2021/10/04	70.5	35.12	74	35.10	35.00	-3.5	105,213	0.00%
2021/10/01	20	35.89	54	36.04	35.85	-34	105,938	-0.03%
2021/09/30	93.2	36.06	91.1	35.82	36.30	2.2	108,394	0.00%
2021/09/29	107	35.29	8	35.31	35.20	99	109,385	0.09%	大買/
2021/09/28	12.4	35.77	25.2	35.81	35.75	-12.9	111,723	-0.01%
2021/09/27	70.2	35.98	13	36.05	35.95	57.2	114,020	0.05%
2021/09/24	77.9	36.13	45	36.15	36.00	32.9	119,606	0.03%
2021/09/23	77	36.22	21.2	36.43	36.15	55.8	128,294	0.04%
2021/09/22	88.8	36.40	9	36.42	36.30	79.8	133,199	0.06%
2021/09/17	37.2	37.97	5	38.07	37.80	32.2	135,500	0.02%
2021/09/16	50.1	38.74	18	38.68	38.50	32.1	134,743	0.02%
2021/09/15	50	39.21	7	39.28	39.25	43	134,636	0.03%
2021/09/14	50.1	39.64	55.6	39.80	39.85	-5.6	135,759	0.00%
2021/09/13	62.3	39.94	136.9	39.96	40.05	-74.6	138,433	-0.05%	大賣/
2021/09/10	13	39.12	176.1	39.01	39.10	-163.1	136,318	-0.12%	大賣/鉅額交易
2021/09/09	7.1	38.04	22	38.00	38.35	-14.9	135,703	-0.01%
2021/09/08	50	38.10	82	37.73	37.60	-32	136,635	-0.02%
2021/09/07	122.4	38.56	411	38.92	38.50	-288.6	136,611	-0.21%	大買/大賣/鉅額交易
2021/09/06	86.1	38.57	189.5	38.66	38.85	-103.5	137,062	-0.08%	大賣/鉅額交易
2021/09/03	34	37.63	98.1	37.53	37.45	-64.1	135,268	-0.05%
2021/09/02	34	37.36	23	37.58	37.00	11	137,285	0.01%
2021/09/01	128	38.13	22.5	38.27	37.75	105.6	139,749	0.08%	大買/鉅額交易
2021/08/31	46	37.36	145	37.81	38.15	-99	139,313	-0.07%	大賣/
2021/08/30	28	37.17	112	37.45	37.50	-84	139,754	-0.06%	大賣/
2021/08/27	1	36.75	11	36.78	36.90	-10	140,948	-0.01%
2021/08/26	415	37.19	77	36.81	36.35	338	145,502	0.23%	大買/鉅額交易
2021/08/25	26	35.92	1.5	35.97	36.00	24.5	152,066	0.02%
2021/08/24	10	35.72	74	36.04	36.00	-64	154,668	-0.04%
2021/08/23	10	35.77	35	35.78	35.65	-25	160,835	-0.02%
2021/08/20	37	35.08	23	35.33	35.10	14	166,632	0.01%
2021/08/19	125.8	35.81	54	35.41	35.30	71.8	168,766	0.04%	大買/
2021/08/18	239	36.16	213	36.36	37.00	26	169,685	0.02%	大買/大賣/
2021/08/17	112	36.93	9	37.37	36.25	103	172,383	0.06%	大買/鉅額交易
2021/08/16	45	37.40	40.4	37.92	37.65	4.6	174,555	0.00%
2021/08/13	7	37.71	82.1	37.91	37.75	-75.1	179,344	-0.04%
2021/08/12	28	37.47	72.3	37.91	38.00	-44.3	184,844	-0.02%
2021/08/11	65	37.37	66	37.12	37.05	-1	191,226	0.00%
2021/08/10	60	37.08	76	36.85	36.80	-16	191,021	-0.01%
2021/08/09	33.1	37.19	77	37.11	37.45	-43.9	196,274	-0.02%
2021/08/06	11	35.83	5	35.93	35.85	6	201,547	0.00%
2021/08/05	35	36.02	0.6	36.00	36.00	34.4	210,059	0.02%
2021/08/04	4	36.70	2	37.05	36.80	2	221,136	0.00%
2021/08/03	59	36.73	1	36.85	36.90	58	233,961	0.02%
2021/08/02	7	37.02	93	37.04	37.25	-86	242,971	-0.04%
2021/07/30	32.3	36.80	43.2	36.88	36.35	-10.9	246,344	0.00%
2021/07/29	3	36.02	34	35.85	36.30	-31	254,452	-0.01%
2021/07/28	33	35.13	13	35.27	35.30	20	260,353	0.01%
2021/07/27	22	35.33	113	35.35	35.20	-91	265,556	-0.03%	大賣/
2021/07/26	40	36.03	2	36.13	35.80	38	270,709	0.01%
2021/07/23	3	35.70	45	36.04	36.30	-42	275,589	-0.02%
2021/07/22	23	35.47	137.1	35.42	35.20	-114.1	277,422	-0.04%	大賣/鉅額交易
2021/07/21	126	35.54	39	35.57	35.10	87	279,934	0.03%	大買/
2021/07/20	295.2	36.38	97	36.15	36.05	198.2	282,175	0.07%	大買/鉅額交易
2021/07/19	64	36.42	23	36.46	36.60	41	284,829	0.01%
2021/07/16	24	36.35	2	36.40	36.35	22	292,244	0.01%
2021/07/15	29	36.58	61	36.58	37.00	-32	295,608	-0.01%
2021/07/14	68	35.98	159.1	35.82	35.90	-91.1	301,447	-0.03%	大賣/
2021/07/13	56	37.07	68	36.86	36.50	-12	306,064	0.00%
2021/07/12	61.6	38.42	73	38.85	37.90	-11.4	309,296	0.00%
2021/07/09	92	37.91	16	38.06	38.05	76	312,461	0.02%
2021/07/08	23.1	37.90	81	38.48	38.75	-57.9	318,600	-0.02%
2021/07/07	188.3	38.50	40.1	38.62	38.05	148.1	319,559	0.05%	大買/鉅額交易
2021/07/06	42.1	39.99	24	39.86	39.70	18.1	318,322	0.01%
2021/07/05	65	39.98	145.8	40.08	39.90	-80.8	317,842	-0.03%	大賣/
2021/07/02	78	39.25	157.4	39.22	38.95	-79.4	317,242	-0.03%	大賣/
2021/07/01	289.3	39.86	109.3	39.65	39.10	180	316,817	0.06%	大買/大賣/鉅額交易
2021/06/30	226.3	39.37	414	39.60	39.60	-187.8	310,414	-0.06%	大買/大賣/鉅額交易
2021/06/29	346	37.79	259	37.75	37.75	87	300,495	0.03%	大買/大賣/
2021/06/28	291	36.82	415.1	36.99	37.45	-124.1	294,424	-0.04%	大買/大賣/鉅額交易
2021/06/25	55	36.14	119	36.33	35.75	-64	290,148	-0.02%	大賣/
2021/06/24	105	35.87	49.6	36.12	35.80	55.4	289,062	0.02%	大買/
2021/06/23	176	35.82	278	35.64	35.40	-102	287,679	-0.04%	大買/大賣/鉅額交易
2021/06/22	116.2	36.43	164.1	35.73	36.15	-47.9	285,044	-0.02%	大買/大賣/
2021/06/21	92	34.45	95	34.75	34.30	-3	280,148	0.00%
2021/06/18	212	35.55	19	35.70	35.00	193	278,081	0.07%	大買/鉅額交易
2021/06/17	86	35.59	60	35.69	35.45	26	275,908	0.01%
2021/06/16	34.1	36.08	109.2	36.24	35.50	-75.1	274,433	-0.03%	大賣/
2021/06/15	123.1	35.66	52.1	35.58	35.85	71	272,484	0.03%	大買/
2021/06/11	95.1	36.20	50.5	36.72	36.15	44.6	270,263	0.02%
2021/06/10	23.5	35.71	18.1	35.87	36.15	5.4	268,228	0.00%
2021/06/09	158.5	36.39	92.5	35.99	36.10	66.1	265,669	0.02%	大買/
2021/06/08	29.1	37.22	22.3	37.52	37.20	6.8	262,412	0.00%
2021/06/07	59	37.39	75	37.50	37.30	-16	261,789	-0.01%
2021/06/04	55	38.78	58	38.37	38.05	-3	259,522	0.00%
2021/06/03	157	39.18	44	39.07	38.80	113	258,118	0.04%	大買/鉅額交易
2021/06/02	129	38.69	272.3	38.80	39.50	-143.3	253,358	-0.06%	大買/大賣/鉅額交易
2021/06/01	80	36.92	115	37.07	37.35	-35	245,349	-0.01%	大賣/
2021/05/31	151	37.97	152.3	37.98	36.95	-1.3	243,104	0.00%	大買/大賣/
2021/05/28	82	36.87	201	36.58	36.55	-119	236,893	-0.05%	大賣/鉅額交易
2021/05/27	77	35.06	44.3	35.12	34.60	32.7	230,730	0.01%
2021/05/26	17.3	34.03	67	34.25	34.85	-49.8	228,257	-0.02%
2021/05/25	130.3	34.85	53	34.67	34.45	77.3	225,749	0.03%	大買/
2021/05/24	122.5	35.67	59	35.54	35.50	63.5	222,323	0.03%	大買/
2021/05/21	71	35.38	263	36.08	36.20	-192	219,566	-0.09%	大賣/鉅額交易
2021/05/20	318.3	36.04	65.3	36.07	35.15	253	213,451	0.12%	大買/鉅額交易
2021/05/19	178.6	37.28	116	37.60	37.80	62.6	206,899	0.03%	大買/大賣/
2021/05/18	4	34.00	33	34.65	34.80	-29	198,585	-0.01%
2021/05/17	144.7	32.45	178.5	32.57	31.65	-33.8	197,129	-0.02%	大買/大賣/
2021/05/14	307	35.55	219.5	34.93	34.85	87.5	190,893	0.05%	大買/大賣/
2021/05/13	335.5	36.36	129.2	36.89	36.60	206.2	183,571	0.11%	大買/大賣/鉅額交易
2021/05/12	385.7	39.18	469.8	39.01	38.35	-84.2	174,735	-0.05%	大買/大賣/
2021/05/11	489.4	43.82	218.8	43.76	42.00	270.6	163,160	0.17%	大買/大賣/鉅額交易
2021/05/10	227.4	43.97	384.8	43.71	45.00	-157.4	150,016	-0.10%	大買/大賣/鉅額交易
2021/05/07	53.1	40.56	67.3	40.52	41.20	-14.2	140,620	-0.01%
2021/05/06	105	40.85	273	41.03	41.00	-168	136,391	-0.12%	大買/大賣/鉅額交易
2021/05/05	84.2	38.76	181	39.05	39.25	-96.8	126,621	-0.08%	大賣/
2021/05/04	129.1	36.42	187	35.89	36.25	-57.9	119,998	-0.05%	大買/大賣/
2021/05/03	92	39.32	185.7	39.52	38.55	-93.7	114,087	-0.08%	大賣/
2021/04/29	152.7	39.53	436.6	39.24	39.30	-284	108,516	-0.26%	大買/大賣/鉅額交易
2021/04/28	56.4	38.25	75.3	38.35	38.20	-19	103,105	-0.02%
2021/04/27	115.1	39.25	89	39.38	39.10	26.1	100,884	0.03%	大買/
2021/04/26	34	39.22	111.2	39.57	40.00	-77.2	97,370	-0.08%	大賣/
2021/04/23	124.6	37.95	83.4	38.57	38.10	41.2	93,376	0.04%	大買/
2021/04/22	149.1	40.12	185.2	40.86	38.90	-36.1	89,332	-0.04%	大買/大賣/
2021/04/21	130.1	38.67	130.1	38.65	38.50	-0.1	80,896	0.00%	大買/大賣/
2021/04/20	197.5	38.02	239.3	38.11	39.00	-41.8	76,893	-0.05%	大買/大賣/
2021/04/19	304.4	37.81	153.1	37.79	38.65	151.2	70,469	0.21%	大買/大賣/鉅額交易
2021/04/16	62	34.95	162.7	35.14	35.15	-100.7	64,352	-0.16%	大賣/
2021/04/15	79.3	33.15	227.8	33.08	33.00	-148.6	59,455	-0.25%	大賣/鉅額交易
2021/04/14	223	32.74	276.8	32.51	32.95	-53.8	55,086	-0.10%	大買/大賣/
2021/04/13	68	30.27	275.4	30.54	30.20	-207.4	48,794	-0.42%	大賣/鉅額交易
2021/04/12	23.2	29.60	261.1	29.52	29.60	-237.9	48,382	-0.49%	大賣/鉅額交易
2021/04/09	121.1	27.70	64.8	27.90	27.95	56.3	46,327	0.12%	大買/
2021/04/08	49	27.93	96.8	27.95	28.15	-47.8	44,948	-0.11%
2021/04/07	9	26.77	121.1	26.67	26.90	-112.1	42,611	-0.26%	大賣/鉅額交易
2021/04/06	0.2	25.85	2	25.87	25.95	-1.9	40,260	0.00%
2021/04/01	22	25.84	20.5	25.95	25.80	1.5	40,097	0.00%
2021/03/31	5	25.72	17	25.87	25.90	-12	39,947	-0.03%
2021/03/30	56	25.56	24.7	25.65	25.80	31.3	39,585	0.08%
2021/03/29	23	25.55	42.1	25.53	25.55	-19	39,402	-0.05%
2021/03/26	1	25.00	42	25.00	25.05	-41	40,826	-0.10%
2021/03/25	2	24.98	2	25.15	25.00	0	41,695	0.00%
2021/03/24	6.5	24.95	45	24.98	25.00	-38.5	42,013	-0.09%
2021/03/23	49.1	25.11	66	25.05	25.10	-17	42,212	-0.04%
2021/03/22	11.3	25.09	1	25.05	25.15	10.3	42,480	0.02%
2021/03/19	40.5	25.13	5	25.14	25.10	35.5	43,158	0.08%
2021/03/18	51	25.56	12	25.49	25.45	39	44,172	0.09%
2021/03/17	49.2	25.62	8	25.61	25.65	41.2	44,468	0.09%
2021/03/16	6	25.44	2	25.48	25.50	4	44,736	0.01%
2021/03/15	10.1	25.90	36	25.65	25.65	-25.9	44,645	-0.06%
2021/03/12	14.1	25.81	25	25.82	25.90	-10.9	44,668	-0.02%
2021/03/11	25.1	25.75	14	25.83	25.80	11.1	44,666	0.02%
2021/03/10	33	25.66	6	25.81	25.75	27	44,358	0.06%
2021/03/09	61	25.52	120.4	25.63	25.70	-59.4	43,890	-0.14%	大賣/
2021/03/08	34	25.17	6	25.15	25.10	28	42,839	0.07%
2021/03/05	3.2	24.97	13	24.99	24.95	-9.8	42,590	-0.02%
2021/03/04	69	25.13	13	25.22	25.00	56	43,371	0.13%
2021/03/03	3.6	24.88	39	24.97	25.05	-35.4	43,077	-0.08%
2021/03/02	11	24.79	81	24.86	24.65	-70	42,658	-0.16%
2021/02/26	28.9	24.93	33.1	24.89	24.75	-4.2	43,040	-0.01%
2021/02/25	11.1	25.15	6	25.23	25.30	5.1	42,516	0.01%
2021/02/24	45	25.28	30	25.36	25.05	15	42,546	0.04%
2021/02/23	58.2	25.18	64.6	25.26	25.30	-6.4	42,107	-0.02%
2021/02/22	17	24.57	10.9	24.68	24.45	6.1	41,215	0.01%
2021/02/19	13.5	24.41	27	24.45	24.60	-13.5	41,145	-0.03%
2021/02/18	51	24.35	18.6	24.45	24.40	32.4	41,183	0.08%
2021/02/17	14	24.00	17	23.94	24.00	-3	41,006	-0.01%
2021/02/05	1.2	23.34	5	23.32	23.40	-3.8	40,664	-0.01%
2021/02/04	16.6	23.31	0	0.00	23.20	16.6	40,971	0.04%
2021/02/03	2	23.55	10	23.53	23.65	-8	41,657	-0.02%
2021/02/02	0	23.70	27.4	23.67	23.80	-27.3	41,591	-0.07%
2021/02/01	1.3	23.16	68	23.20	23.20	-66.7	41,378	-0.16%
2021/01/29	14	23.14	19.1	23.38	22.95	-5.1	41,230	-0.01%
2021/01/28	3.1	23.25	1	23.25	23.30	2.1	40,840	0.01%
2021/01/27	13	23.70	0.8	23.55	23.55	12.2	40,381	0.03%
2021/01/26	6	23.60	2	23.80	23.70	4	40,242	0.01%
2021/01/25	1	23.95	4.1	23.97	23.95	-3.1	40,005	-0.01%
2021/01/22	5	23.40	12.9	23.34	23.65	-7.9	39,966	-0.02%
2021/01/21	2.3	23.70	5	23.85	23.60	-2.7	39,764	-0.01%
2021/01/20	14.4	23.63	3	23.65	23.45	11.4	39,561	0.03%
2021/01/19	20	24.41	11.4	24.34	24.30	8.6	38,843	0.02%
2021/01/18	21.2	24.31	23	24.24	24.25	-1.8	38,668	0.00%
2021/01/15	18.1	25.02	3	25.07	24.90	15.1	38,199	0.04%
2021/01/14	45	25.30	5.1	25.33	25.30	39.9	37,612	0.11%
2021/01/13	9	25.30	5	25.27	25.55	4	37,317	0.01%
2021/01/12	28.1	25.36	35.3	25.35	25.30	-7.2	36,889	-0.02%
2021/01/11	42	25.77	32.4	25.69	25.90	9.6	36,320	0.03%
2021/01/08	16	25.81	24	25.87	26.00	-8	35,953	-0.02%
2021/01/07	10.2	25.45	27	25.49	25.70	-16.8	35,217	-0.05%
2021/01/06	20.6	25.86	3.2	26.28	25.50	17.4	34,533	0.05%
2021/01/05	48.2	26.10	59.4	25.89	26.00	-11.2	32,980	-0.03%
2021/01/04	7.1	24.96	15.5	24.99	24.95	-8.4	30,159	-0.03%
2020/12/31	13.4	24.81	3	24.93	24.75	10.4	29,624	0.04%
2020/12/30	19	24.85	18	24.94	25.00	1	29,359	0.00%
2020/12/29	6	24.58	7.6	24.63	24.65	-1.6	28,602	-0.01%
2020/12/28	0.1	24.20	17.3	24.26	24.30	-17.3	28,170	-0.06%
2020/12/25	16.1	24.08	2	24.15	24.20	14.1	28,056	0.05%
2020/12/24	2	24.23	8	24.27	24.35	-6	27,781	-0.02%
2020/12/23	24.1	24.19	32	24.27	24.40	-7.9	27,454	-0.03%
2020/12/22	124.2	25.27	55	25.17	24.50	69.2	27,142	0.25%	大買/
2020/12/21	22.2	24.73	45	24.83	24.95	-22.8	25,565	-0.09%
2020/12/18	11	24.20	0	0.00	24.45	11	24,615	0.04%
2020/12/17	2.1	24.18	4	24.28	24.40	-1.9	24,236	-0.01%
2020/12/16	7	24.66	4	24.41	24.40	3	23,865	0.01%
2020/12/15	12.1	24.71	20.3	24.59	24.35	-8.1	23,610	-0.03%
2020/12/14	9.1	24.67	45.5	24.39	24.65	-36.4	22,740	-0.16%
2020/12/11	25	24.00	8.2	23.88	23.95	16.8	21,317	0.08%
2020/12/10	22	23.63	30.3	23.78	23.65	-8.3	20,885	-0.04%
2020/12/09	5	23.37	6	23.34	23.35	-1	20,218	0.00%
2020/12/08	5	23.34	7.2	23.38	23.35	-2.2	20,030	-0.01%
2020/12/07	4.2	23.45	28	23.45	23.45	-23.8	19,847	-0.12%
2020/12/04	0	0.00	14	23.47	23.40	-14	19,651	-0.07%
2020/12/03	0	23.20	3	23.33	23.30	-3	19,406	-0.02%
2020/12/02	1	23.15	12	23.19	23.30	-11	20,404	-0.05%
2020/12/01	9	23.07	3	23.03	23.10	6	20,162	0.03%
2020/11/30	15.6	23.30	15	23.50	22.80	0.6	19,995	0.00%
2020/11/27	4	23.19	22	23.23	23.15	-18	18,928	-0.10%
2020/11/26	0	23.00	2	23.03	23.10	-2	18,492	-0.01%
2020/11/25	2	23.20	15.5	23.04	23.05	-13.5	18,399	-0.07%
2020/11/24	0	22.55	12.7	22.73	22.65	-12.6	17,746	-0.07%
2020/11/23	10	22.60	24.8	22.41	22.65	-14.8	17,443	-0.08%
2020/11/20	12.3	21.95	5.2	21.99	22.00	7.1	17,026	0.04%
2020/11/19	1	21.90	7.2	21.95	22.00	-6.2	16,859	-0.04%
2020/11/18	1	21.95	36.7	22.00	22.00	-35.7	16,600	-0.21%
2020/11/17	1.1	21.80	20.4	21.86	21.95	-19.2	16,340	-0.12%
2020/11/16	0.1	21.45	12	21.58	21.60	-11.9	16,113	-0.07%
2020/11/13	12	21.52	5	21.54	21.60	7	15,839	0.04%
2020/11/12	1.2	21.67	33.1	21.48	21.60	-31.9	15,773	-0.20%
2020/11/11	0	0.00	25	21.23	21.75	-25	15,491	-0.16%
2020/11/10	0	0.00	4	20.76	20.80	-4	14,594	-0.03%
2020/11/09	0	0.00	0.1	20.65	20.70	-0.1	14,417	0.00%
2020/11/06	0	20.65	0	0.00	20.70	0	14,319	0.00%
2020/11/05	0.4	20.65	4	20.70	20.70	-3.6	14,392	-0.02%
2020/11/04	2	20.50	22	20.61	20.65	-20	14,371	-0.14%
2020/11/03	2	20.55	2	20.60	20.60	0	14,480	0.00%
2020/11/02	0.1	20.50	1	20.40	20.50	-0.9	14,542	-0.01%
2020/10/30	6	20.30	0	0.00	20.30	6	14,557	0.04%
2020/10/29	2	20.45	0	0.00	20.40	2	14,346	0.01%
2020/10/28	0	0.00	5	20.70	20.55	-5	14,304	-0.03%
2020/10/27	0.1	20.65	0.9	20.65	20.70	-0.8	14,307	-0.01%
2020/10/26	0.1	20.60	5	20.60	20.70	-4.9	14,314	-0.03%
2020/10/23	0	0.00	2	20.55	20.50	-2	14,272	-0.01%
2020/10/22	0	20.50	2	20.58	20.55	-2	14,417	-0.01%
2020/10/21	0	0.00	5	20.70	20.55	-5	14,492	-0.03%
2020/10/20	0.3	20.60	35	20.61	20.70	-34.7	14,576	-0.24%
2020/10/19	0.1	20.55	5	20.60	20.60	-4.9	14,631	-0.03%
2020/10/15	1	20.40	0	0.00	20.40	1	15,031	0.01%
2020/10/14	0	0.00	1	20.65	20.70	-1	14,967	-0.01%
2020/10/12	16.1	20.41	2	20.45	20.50	14.1	14,960	0.09%
2020/10/07	1	20.65	0	0.00	20.65	1	15,043	0.01%
2020/10/06	0	20.65	2	20.75	20.75	-2	15,080	-0.01%
2020/10/05	1.2	20.60	0	0.00	20.60	1.2	15,039	0.01%
2020/09/30	0	0.00	1	20.50	20.45	-1	15,236	-0.01%
2020/09/29	1	20.60	2	20.70	20.60	-1	15,211	-0.01%
2020/09/28	0.1	20.40	4	20.40	20.45	-3.9	15,115	-0.03%
2020/09/25	4.4	20.10	2.1	20.10	20.15	2.3	15,243	0.02%
2020/09/24	1.3	20.05	25	20.10	20.00	-23.7	15,222	-0.16%
2020/09/23	4	20.44	15	20.40	20.55	-11	14,914	-0.07%
2020/09/22	0	20.70	0	0.00	20.60	0	14,860	0.00%
2020/09/21	1.3	20.74	4	20.80	20.70	-2.7	14,815	-0.02%
2020/09/18	0.4	20.70	0	0.00	20.70	0.4	14,911	0.00%
2020/09/17	2.1	20.90	2	20.95	20.90	0.1	14,746	0.00%
2020/09/16	0	0.00	1	20.90	21.00	-1	14,739	-0.01%
2020/09/15	0	0.00	3	20.93	20.95	-3	14,724	-0.02%
2020/09/14	0	0.00	3	20.90	20.95	-3	14,964	-0.02%
2020/09/11	3	20.87	0	0.00	20.95	3	15,043	0.02%
2020/09/10	0	0.00	1	20.90	20.90	-1	15,013	-0.01%
2020/09/09	2	20.85	51	20.75	21.00	-49	15,017	-0.33%
2020/09/08	5	20.90	10	20.95	20.90	-5	15,019	-0.03%
2020/09/07	42.2	20.89	29	20.87	21.00	13.2	14,899	0.09%
2020/09/03	0	0.00	10	20.10	20.15	-10	14,032	-0.07%
2020/09/02	0	20.05	0.5	20.05	20.10	-0.4	14,179	0.00%
2020/09/01	2	20.03	0	0.00	20.00	2	14,396	0.01%
2020/08/31	1	20.00	7	20.04	19.90	-6	14,508	-0.04%
2020/08/27	0.1	20.00	1.6	20.03	20.05	-1.6	14,984	-0.01%
2020/08/26	1.2	20.00	0	0.00	20.10	1.2	15,259	0.01%
2020/08/25	2.2	20.04	0	0.00	20.00	2.2	15,411	0.01%
2020/08/24	8.2	20.00	5.2	20.00	20.00	3	15,844	0.02%
2020/08/21	0	20.00	2	20.05	20.00	-2	16,099	-0.01%
2020/08/20	2.3	19.88	0	0.00	19.80	2.3	16,117	0.01%
2020/08/19	11	20.40	0	0.00	20.25	11	16,064	0.07%
2020/08/18	0	20.40	2	20.40	20.50	-2	16,055	-0.01%
2020/08/17	3.1	20.25	14.1	20.29	20.40	-11	16,161	-0.07%
2020/08/13	0	0.00	0.8	20.15	20.20	-0.8	16,192	-0.01%
2020/08/11	0	0.00	14.8	20.24	20.20	-14.8	16,326	-0.09%
2020/08/07	8	19.85	0	0.00	19.95	8	16,363	0.05%
2020/08/06	3	19.93	4	20.06	20.10	-1	16,366	-0.01%
2020/08/05	1.2	20.00	0	0.00	20.00	1.2	16,394	0.01%
2020/08/04	0	0.00	4	19.80	19.85	-4	16,526	-0.02%
2020/08/03	11	19.74	1	19.65	19.60	10	16,629	0.06%
2020/07/31	5	19.88	5	19.80	19.80	0	16,624	0.00%
2020/07/30	1.5	19.87	0	0.00	19.90	1.5	16,671	0.01%
2020/07/29	1.8	19.90	1	19.95	19.90	0.8	16,721	0.00%
2020/07/28	13	19.78	6.3	19.80	19.90	6.7	16,998	0.04%
2020/07/27	6.1	20.02	4	20.00	20.00	2.1	17,336	0.01%
2020/07/24	11.5	20.24	3	20.27	20.15	8.5	17,451	0.05%
2020/07/23	14.9	20.67	0	0.00	20.70	14.9	17,324	0.09%
2020/07/21	0	20.60	0	0.00	20.60	0	17,273	0.00%
2020/07/20	0.3	20.80	0	0.00	20.80	0.3	17,064	0.00%
2020/07/17	0.1	20.90	1	20.90	20.90	-0.9	17,222	0.00%
2020/07/16	3	20.90	20	20.90	20.90	-17	17,505	-0.10%
2020/07/15	0	0.00	31	20.80	20.90	-31	17,527	-0.18%
2020/07/13	0	0.00	0.2	20.70	20.70	-0.2	17,830	0.00%
2020/07/10	4	20.70	0	0.00	20.70	4	18,001	0.02%
2020/07/09	0	0.00	7	21.07	20.85	-7	18,053	-0.04%
2020/07/08	5	20.75	5	20.80	20.85	0	17,838	0.00%
2020/07/07	1	20.75	0	0.00	20.75	1	17,815	0.01%
2020/07/06	0.2	20.85	0	0.00	21.00	0.2	17,801	0.00%
2020/07/03	0.7	20.70	0	0.00	20.75	0.7	17,842	0.00%
2020/07/02	4	20.64	0	0.00	20.55	4	17,945	0.02%
2020/07/01	1	20.65	0	0.00	20.60	1	18,191	0.01%
2020/06/30	0.3	20.65	3	20.77	20.70	-2.7	18,402	-0.01%
2020/06/29	2.1	20.55	4.9	20.61	20.55	-2.8	18,530	-0.01%
2020/06/24	1	20.80	7	20.82	20.85	-6	18,641	-0.03%
2020/06/23	0	0.00	2	20.75	20.75	-2	18,762	-0.01%
2020/06/22	13.1	20.50	0	0.00	20.55	13.1	18,823	0.07%
2020/06/19	1	20.80	2	20.70	20.50	-1	19,009	-0.01%
2020/06/18	2	20.60	1	20.60	20.55	1	18,922	0.01%
2020/06/17	0.2	20.90	0	0.00	20.95	0.2	18,994	0.00%
2020/06/16	0.1	20.80	2.2	20.78	20.80	-2.1	19,673	-0.01%
2020/06/15	6	20.46	0	0.00	20.35	6	20,298	0.03%
2020/06/12	9	20.57	2	20.40	20.65	7	20,543	0.03%
2020/06/11	8	20.98	10.3	21.15	20.90	-2.3	21,033	-0.01%
2020/06/10	2	21.20	7.2	21.20	21.20	-5.2	21,215	-0.02%
2020/06/09	0	21.30	11	21.30	21.30	-11	22,105	-0.05%
2020/06/08	7	21.14	18	21.09	21.20	-11	22,332	-0.05%
2020/06/05	0.1	21.00	0	0.00	21.00	0.1	22,282	0.00%
2020/06/04	6	21.02	7	20.79	20.95	-1	22,261	0.00%
2020/06/03	12	20.75	22.2	20.80	20.90	-10.2	22,329	-0.05%
2020/06/02	1	20.30	12	20.28	20.40	-11	22,070	-0.05%
2020/06/01	2	20.00	3	20.00	20.10	-1	21,824	0.00%
2020/05/29	7	19.84	3	19.90	19.80	4	21,671	0.02%
2020/05/28	10	19.94	1	19.85	19.95	9	21,275	0.04%
2020/05/27	32.3	19.86	0	0.00	19.90	32.3	21,237	0.15%
2020/05/26	3.8	19.90	7	19.85	19.90	-3.2	21,309	-0.02%
2020/05/25	0.2	19.75	0	0.00	19.65	0.2	21,322	0.00%
2020/05/22	8	19.66	6	19.64	19.60	2	21,395	0.01%
2020/05/21	14	19.86	15	19.90	19.90	-1	21,351	0.00%
2020/05/20	0.1	19.90	24	19.85	19.90	-24	21,238	-0.11%
2020/05/19	0.1	19.80	2	19.80	19.80	-1.9	21,158	-0.01%
2020/05/18	10	19.70	0	0.00	19.65	10	21,021	0.05%
2020/05/15	1	19.70	0	0.00	19.55	1	20,988	0.00%
2020/05/13	3	19.58	2	19.60	19.85	1	20,773	0.00%
2020/05/12	9	19.61	0.1	19.85	19.60	8.9	20,666	0.04%
2020/05/11	0	0.00	26	19.89	19.85	-26	20,479	-0.13%
2020/05/08	0	0.00	2	19.70	19.65	-2	20,276	-0.01%
2020/05/07	2	19.60	2	19.60	19.55	0	20,222	0.00%
2020/05/06	3.1	19.59	0	0.00	19.55	3.1	20,121	0.02%
2020/05/05	2.1	19.76	0	0.00	19.80	2.1	20,058	0.01%
2020/05/04	4	19.51	19	19.55	19.55	-15	19,987	-0.08%
2020/04/30	4	19.90	39	19.98	20.00	-35	19,779	-0.18%
2020/04/29	15	19.73	3	19.87	19.85	12	19,476	0.06%
2020/04/28	4	19.54	1	19.60	19.55	3	19,392	0.02%
2020/04/27	5.2	19.54	21	19.52	19.50	-15.8	19,817	-0.08%
2020/04/24	4	19.15	10	19.21	19.15	-6	19,611	-0.03%
2020/04/23	1	19.05	2	19.30	19.15	-1	19,559	-0.01%
2020/04/22	13	18.98	13	18.99	19.15	0	19,431	0.00%
2020/04/21	26	19.21	5	19.10	19.10	21	19,302	0.11%
2020/04/20	2.2	19.72	8	19.68	19.60	-5.9	19,026	-0.03%
2020/04/17	2	19.90	18	19.93	19.75	-16	18,952	-0.08%
2020/04/16	20	19.68	19	19.75	19.75	1	18,742	0.01%
2020/04/15	7	20.00	1	20.00	20.00	6	18,458	0.03%
2020/04/14	12	19.69	0	0.00	19.75	12	18,220	0.07%
2020/04/13	2	19.55	1	19.55	19.55	1	18,059	0.01%
2020/04/10	19	19.66	5.1	19.63	19.70	13.9	18,024	0.08%
2020/04/09	1	19.50	0	0.00	19.50	1	18,018	0.01%
2020/04/08	20	19.50	1	19.50	19.55	19	17,889	0.11%
2020/04/07	6	19.28	0.6	19.40	19.30	5.5	17,812	0.03%
2020/04/06	1.1	18.92	11	18.96	19.25	-9.9	17,823	-0.06%
2020/04/01	5	18.86	10	18.85	18.80	-5	17,534	-0.03%
2020/03/31	21	19.00	7	19.04	18.95	14	17,223	0.08%
2020/03/30	8	18.98	1	19.05	19.00	7	16,956	0.04%
2020/03/27	12	19.46	5	19.43	19.40	7	16,707	0.04%
2020/03/26	3	19.43	28	19.52	19.55	-25	16,530	-0.15%
2020/03/25	12.2	19.38	10	19.40	19.40	2.2	16,647	0.01%
2020/03/24	4	19.20	20.3	19.33	19.05	-16.3	16,370	-0.10%
2020/03/23	10	18.96	10	18.93	18.90	0	16,187	0.00%
2020/03/20	25.1	19.13	5	19.31	19.80	20.1	16,059	0.12%
2020/03/19	10	18.59	51	18.79	18.60	-41	15,358	-0.27%
2020/03/18	12	19.42	12	19.45	19.30	0	14,776	0.00%
2020/03/17	19	19.54	2.5	19.52	19.50	16.5	14,449	0.11%
2020/03/16	18	20.01	5	20.00	20.00	13	13,826	0.09%
2020/03/13	46.1	20.04	10	20.10	20.20	36.1	13,439	0.27%
2020/03/12	9	21.57	15.1	21.63	21.40	-6.1	12,375	-0.05%
2020/03/11	9	22.24	0	0.00	22.35	9	11,961	0.08%
2020/03/10	10	22.30	2	22.35	22.35	8	11,725	0.07%
2020/03/09	10.7	22.51	6	22.55	22.40	4.7	11,569	0.04%
2020/03/06	9	22.88	12	23.05	22.90	-3	11,174	-0.03%
2020/03/05	0	0.00	4	23.26	23.30	-4	11,009	-0.04%
2020/03/03	6	22.91	15	22.93	23.00	-9	10,953	-0.08%
2020/03/02	5	22.83	2	22.85	22.90	3	10,887	0.03%
2020/02/27	24.4	22.90	0	23.00	23.00	24.4	11,221	0.22%
2020/02/26	15	22.92	0	0.00	22.85	15	11,114	0.13%
2020/02/25	7.1	22.96	0	0.00	22.95	7.1	10,903	0.07%
2020/02/24	6	23.03	0	0.00	23.00	6	10,874	0.06%
2020/02/21	0	0.00	1.3	23.26	23.20	-1.3	10,749	-0.01%
2020/02/20	0	23.40	0	0.00	23.30	0	10,707	0.00%
2020/02/18	0	23.35	0	0.00	23.45	0	10,670	0.00%
2020/02/17	2	23.25	3	23.30	23.35	-1	10,690	-0.01%
2020/02/13	9	23.40	0	0.00	23.40	9	10,797	0.08%
2020/02/12	0.2	23.45	0	0.00	23.45	0.2	10,796	0.00%
2020/02/10	1	23.30	40	23.34	23.45	-39	10,871	-0.36%
2020/02/07	0	0.00	2	23.25	23.30	-2	10,836	-0.02%
2020/02/06	2	23.35	0	0.00	23.35	2	10,952	0.02%
2020/02/05	0	0.00	1	23.35	23.25	-1	10,959	-0.01%
2020/02/03	2	23.05	3	22.93	23.00	-1	10,969	-0.01%
2020/01/31	15.1	23.25	0	0.00	23.10	15.1	10,846	0.14%
2020/01/30	20	23.19	1	23.45	23.00	19	10,692	0.18%
2020/01/20	2.1	24.05	0	0.00	24.05	2.1	10,165	0.02%
2020/01/17	10	24.00	0	0.00	24.05	10	10,170	0.10%
2020/01/16	20	24.00	1	24.00	24.00	19	10,237	0.19%
2020/01/15	0	24.00	0	0.00	24.05	0	10,355	0.00%
2020/01/14	0.1	23.95	0	0.00	24.05	0.1	10,383	0.00%
2020/01/13	0	23.90	0	0.00	24.00	0	10,408	0.00%
2020/01/10	0	23.75	10	23.79	23.85	-10	10,386	-0.10%
2020/01/09	1	23.60	0	0.00	23.75	1	10,491	0.01%
2020/01/08	2	23.58	0	0.00	23.55	2	10,529	0.02%
2020/01/07	4	23.80	0	0.00	23.70	4	10,506	0.04%
2020/01/06	2.2	23.85	1	23.80	23.80	1.2	10,546	0.01%
2020/01/03	0	0.00	5	24.02	24.10	-5	10,569	-0.05%
2020/01/02	0	0.00	1	24.00	24.00	-1	10,504	-0.01%
2019/12/31	0	23.90	0	0.00	23.90	0	10,506	0.00%
2019/12/30	53.1	24.00	6.4	23.98	24.00	46.7	10,464	0.45%
2019/12/27	0	0.00	3	23.90	23.95	-3	10,431	-0.03%
2019/12/26	0	23.80	0	0.00	23.90	0	10,447	0.00%
2019/12/25	0.2	23.80	4	23.88	23.80	-3.8	10,690	-0.04%
2019/12/24	0	23.75	104	23.79	23.85	-104	10,812	-0.96%	大賣/鉅額交易
2019/12/23	0	23.75	1.4	23.75	23.90	-1.3	10,870	-0.01%
2019/12/20	0	23.60	0	0.00	23.65	0	10,904	0.00%
2019/12/19	2	23.70	0	0.00	23.70	2	10,685	0.02%
2019/12/18	0.6	23.75	1	23.80	23.90	-0.4	10,752	0.00%
2019/12/17	1.6	23.55	3	23.75	23.80	-1.4	10,822	-0.01%
2019/12/16	2.1	23.50	0	23.50	23.50	2.1	10,728	0.02%
2019/12/13	0	23.60	7	23.65	23.70	-7	10,773	-0.06%
2019/12/12	0	23.45	2	23.50	23.45	-2	10,737	-0.02%
2019/12/11	0	0.00	2	23.50	23.50	-2	10,665	-0.02%
2019/12/10	0	23.40	2	23.40	23.45	-2	10,710	-0.02%
2019/12/09	0	0.00	3	23.40	23.40	-3	10,814	-0.03%
2019/12/06	0	23.40	2	23.30	23.40	-2	10,905	-0.02%
2019/12/05	0.8	23.45	0.2	23.45	23.45	0.6	10,886	0.01%
2019/12/03	1	23.50	0	0.00	23.55	1	11,008	0.01%
2019/12/02	1.1	23.35	0	0.00	23.40	1.1	11,148	0.01%
2019/11/29	11	23.45	0	23.40	23.40	11	11,182	0.10%
2019/11/27	1	23.55	1	23.60	23.65	0	11,239	0.00%
2019/11/26	0	23.45	1	23.60	23.55	-1	11,346	-0.01%
2019/11/25	0.2	23.45	4	23.41	23.45	-3.8	10,939	-0.03%
2019/11/22	1	23.26	0	0.00	23.45	1	11,323	0.01%
2019/11/21	1	23.20	0	0.00	23.40	1	11,514	0.01%
2019/11/20	0	23.50	0	0.00	23.50	0	11,524	0.00%
2019/11/18	1.1	23.30	2	23.28	23.45	-0.9	11,723	-0.01%
2019/11/15	3	23.35	1	23.40	23.20	2	11,831	0.02%
2019/11/14	1.2	23.25	0	0.00	23.20	1.2	11,932	0.01%
2019/11/13	2	23.43	0	0.00	23.35	2	12,086	0.02%
2019/11/12	0	23.70	7	23.71	23.80	-7	12,080	-0.06%
2019/11/11	0.1	23.75	3.3	23.66	23.80	-3.2	12,181	-0.03%
2019/11/08	4	23.76	6	23.80	23.80	-2	12,219	-0.02%
2019/11/07	1	23.70	0	0.00	23.75	1	12,289	0.01%
2019/11/06	3	23.65	15	23.70	23.65	-12	12,316	-0.10%
2019/11/05	0.1	23.70	4	23.66	23.80	-3.9	12,484	-0.03%
2019/11/04	0	0.00	2.1	23.57	23.60	-2.1	12,458	-0.02%
2019/11/01	0	0.00	2	23.45	23.55	-2	12,566	-0.02%
2019/10/31	1	23.45	1	23.50	23.45	0	12,741	0.00%
2019/10/30	1.1	23.44	2	23.48	23.50	-0.9	12,806	-0.01%
2019/10/29	6	23.31	0	0.00	23.40	6	12,823	0.05%
2019/10/28	0	23.35	0.1	23.35	23.35	-0.1	12,809	0.00%
2019/10/25	3.2	23.35	0	0.00	23.45	3.2	12,833	0.03%
2019/10/24	0	0.00	8	23.42	23.50	-8	12,894	-0.06%
2019/10/23	1	23.30	4	23.40	23.40	-3	13,192	-0.02%
2019/10/22	0.1	23.30	14	23.40	23.40	-13.9	13,318	-0.10%
2019/10/21	2.2	23.23	0	0.00	23.30	2.2	13,338	0.02%
2019/10/18	0	23.25	1.1	23.25	23.25	-1	13,356	-0.01%
2019/10/17	0.1	23.20	11	23.25	23.25	-10.9	13,417	-0.08%
2019/10/16	0	0.00	2	23.15	23.20	-2	13,284	-0.02%
2019/10/15	0.2	23.15	0	0.00	23.20	0.2	13,239	0.00%
2019/10/14	10.3	23.05	0	0.00	23.15	10.3	13,301	0.08%
2019/10/09	4.2	22.93	0	0.00	22.90	4.2	13,266	0.03%
2019/10/08	4	23.03	7	23.08	23.05	-3	13,235	-0.02%
2019/10/07	1.1	22.91	3.9	22.92	22.95	-2.7	13,179	-0.02%
2019/10/04	3.5	22.90	0	0.00	22.85	3.5	13,171	0.03%
2019/10/03	4	22.86	0	0.00	22.85	4	13,123	0.03%
2019/10/02	11	23.04	0	0.00	22.95	11	12,990	0.08%
2019/10/01	15.1	22.97	1.8	23.00	23.05	13.3	12,942	0.10%
2019/09/27	7	23.00	0	0.00	23.00	7	12,707	0.06%
2019/09/26	0.1	23.10	0	0.00	23.10	0.1	12,630	0.00%
2019/09/25	6	23.05	0	0.00	23.10	6	12,697	0.05%
2019/09/24	10.1	23.12	0	0.00	23.20	10.1	12,609	0.08%
2019/09/23	1	23.20	0	0.00	23.15	1	12,599	0.01%
2019/09/20	0.1	23.45	4	23.25	23.45	-3.9	12,765	-0.03%
2019/09/19	6	23.16	0	0.00	23.20	6	12,561	0.05%
2019/09/18	1.4	23.19	1	23.35	23.20	0.4	12,587	0.00%
2019/09/17	1	23.35	0	0.00	23.20	1	12,564	0.01%
2019/09/16	0.2	23.55	0	0.00	23.55	0.2	12,689	0.00%
2019/09/12	0	0.00	3	23.60	23.50	-3	12,835	-0.02%
2019/09/11	1	23.40	3	23.48	23.50	-2	12,980	-0.02%
2019/09/10	0.1	23.35	3	23.35	23.35	-2.9	12,971	-0.02%
2019/09/09	0	0.00	6.4	23.19	23.20	-6.4	12,914	-0.05%
2019/09/06	7.1	23.13	0	0.00	23.15	7.1	12,996	0.05%
2019/09/05	3.1	23.18	5	23.19	23.15	-1.9	13,021	-0.01%
2019/09/04	2	23.00	0	0.00	23.00	2	12,955	0.02%
2019/09/03	8	23.10	0	0.00	23.00	8	12,843	0.06%
2019/09/02	3	23.13	0	0.00	23.20	3	12,828	0.02%
2019/08/30	0.1	23.20	0.3	23.20	23.15	-0.2	12,884	0.00%
2019/08/29	2.1	22.91	2	22.85	22.95	0.1	12,872	0.00%
2019/08/28	4	22.85	0	0.00	23.10	4	12,854	0.03%
2019/08/27	1.1	22.91	0	0.00	22.85	1.1	12,773	0.01%
2019/08/26	2	22.95	0	0.00	22.95	2	12,402	0.02%
2019/08/23	1	23.10	1	23.05	23.15	0	12,373	0.00%
2019/08/22	1	23.01	0	0.00	23.15	1	12,445	0.01%
2019/08/21	3	23.05	0	0.00	23.05	3	13,992	0.02%
2019/08/20	1	23.10	0	0.00	23.05	1	13,989	0.01%
2019/08/19	1	23.10	1	23.10	23.05	0	13,908	0.00%
2019/08/16	5.1	23.06	0	0.00	23.10	5.1	13,853	0.04%
2019/08/15	3.1	23.05	2	23.05	23.05	1.1	13,779	0.01%
2019/08/14	4.1	23.32	0	0.00	23.20	4.1	13,920	0.03%
2019/08/13	2.1	23.28	0	0.00	23.25	2.1	13,911	0.02%
2019/08/12	1	23.35	1	23.35	23.30	0	14,019	0.00%
2019/08/08	0	23.50	2	23.45	23.40	-2	14,175	-0.01%
2019/08/07	14	23.34	0	0.00	23.30	14	14,400	0.10%
2019/08/06	1.1	23.38	1	23.35	23.50	0.1	14,661	0.00%
2019/08/05	4	23.50	5	23.50	23.50	-1	14,687	-0.01%
2019/08/02	8	23.59	21	23.65	23.65	-13	14,594	-0.09%
2019/08/01	3	23.83	0	0.00	23.80	3	14,550	0.02%
2019/07/31	3	24.07	0	0.00	24.00	3	14,448	0.02%
2019/07/30	2.1	24.15	0	0.00	24.10	2.1	14,440	0.01%
2019/07/29	12	24.15	3	24.20	24.15	9	14,547	0.06%
2019/07/26	0.4	24.20	0	0.00	24.20	0.4	14,535	0.00%
2019/07/25	16	24.11	2	24.25	24.10	14	14,505	0.10%
2019/07/24	2	24.95	8	25.00	25.00	-6	14,326	-0.04%
2019/07/22	2.2	24.90	6.3	24.95	24.90	-4.1	14,026	-0.03%
2019/07/19	0.4	24.85	1	24.85	24.90	-0.7	13,965	0.00%
2019/07/18	0	24.70	0	0.00	24.70	0	13,861	0.00%
2019/07/17	0	24.80	0	0.00	24.85	0	13,857	0.00%
2019/07/16	13	24.70	0	0.00	24.85	13	13,779	0.09%
2019/07/15	1.2	24.70	60	24.75	24.70	-58.8	13,655	-0.43%
2019/07/12	0	24.80	0	0.00	24.80	0	13,652	0.00%
2019/07/11	0	24.80	0	0.00	24.80	0	13,683	0.00%
2019/07/10	1.1	24.80	3	24.87	24.85	-1.9	13,770	-0.01%
2019/07/08	0	24.70	0	0.00	24.80	0	13,757	0.00%
2019/07/05	0.1	24.70	0	0.00	24.70	0.1	13,767	0.00%
2019/07/03	20	24.65	0	0.00	24.70	20	13,966	0.14%
2019/07/02	2	24.60	0	0.00	24.60	2	13,975	0.01%
2019/07/01	1.2	24.89	0	0.00	24.85	1.2	13,884	0.01%
2019/06/28	0	24.85	1	25.00	24.95	-1	13,995	-0.01%
2019/06/27	0.1	24.80	1	25.00	24.90	-0.9	14,032	-0.01%
2019/06/26	0	24.80	0	0.00	24.90	0	13,918	0.00%
2019/06/25	0.2	24.90	0	0.00	25.00	0.2	13,937	0.00%
2019/06/24	0.1	24.85	6.3	24.97	25.00	-6.2	13,859	-0.04%
2019/06/21	3.1	24.75	2	24.80	25.00	1.1	13,775	0.01%
2019/06/20	1	24.70	4	24.95	24.80	-3	13,502	-0.02%
2019/06/19	0	0.00	5	24.82	24.95	-5	13,299	-0.04%
2019/06/18	0	24.55	3	24.45	24.60	-3	13,071	-0.02%
2019/06/17	0.4	24.50	1	24.50	24.55	-0.6	12,981	0.00%
2019/06/14	2.1	24.54	10.2	24.55	24.50	-8.1	12,936	-0.06%
2019/06/12	0	0.00	2	24.40	24.55	-2	12,971	-0.02%
2019/06/11	0	0.00	1	24.40	24.40	-1	13,005	-0.01%
2019/06/10	0.1	24.45	14	24.40	24.50	-13.9	13,039	-0.11%
2019/06/06	1.1	24.30	0	0.00	24.35	1.1	13,073	0.01%
2019/06/05	0.1	24.25	3	24.27	24.20	-2.9	13,065	-0.02%
2019/06/04	0.3	24.20	0	0.00	24.20	0.3	13,046	0.00%
2019/06/03	5	24.10	0	0.00	24.15	5	13,164	0.04%
2019/05/31	0.3	24.30	0	0.00	24.30	0.3	13,341	0.00%
2019/05/30	0.2	24.20	0	0.00	24.10	0.2	13,450	0.00%
2019/05/29	3	24.13	0	0.00	24.10	3	13,529	0.02%
2019/05/28	1	24.30	1	24.45	24.30	0	13,551	0.00%
2019/05/27	0.4	24.30	0	0.00	24.30	0.4	12,083	0.00%
2019/05/24	0	0.00	8	24.37	24.40	-8	12,096	-0.07%
2019/05/23	0	24.45	2	24.35	24.45	-2	12,125	-0.02%
2019/05/22	2	24.25	1	24.45	24.45	1	12,132	0.01%
2019/05/21	0.2	24.65	1	24.55	24.65	-0.8	12,129	-0.01%
2019/05/20	16.2	24.21	5.2	24.25	24.20	11.1	11,940	0.09%
2019/05/17	3	24.05	1	24.10	24.00	2	11,873	0.02%
2019/05/16	1	24.00	1	24.20	24.00	0	11,768	0.00%
2019/05/15	3	24.10	3	24.12	24.00	0	11,656	0.00%
2019/05/14	7.1	24.20	0	0.00	24.10	7.1	11,518	0.06%
2019/05/13	1	24.55	2.1	24.55	24.45	-1.1	11,229	-0.01%
2019/05/10	13.2	24.64	0	0.00	24.55	13.2	11,347	0.12%
2019/05/09	2	24.85	0	0.00	24.70	2	11,508	0.02%
2019/05/08	0	0.00	33	24.90	25.05	-33	11,412	-0.29%
2019/05/07	0	0.00	4	25.10	25.10	-4	11,414	-0.04%
2019/05/06	1.1	24.96	0	0.00	25.00	1.1	11,607	0.01%
2019/05/03	0.1	25.00	1	25.00	25.10	-0.9	11,565	-0.01%
2019/05/02	0	0.00	5	24.95	24.90	-5	11,588	-0.04%
2019/04/30	4	24.93	2.8	24.91	24.95	1.2	11,626	0.01%
2019/04/29	1.1	25.09	1	25.10	25.10	0.1	11,591	0.00%
2019/04/26	4.3	25.00	0	0.00	25.10	4.3	11,687	0.04%
2019/04/25	10	25.08	0	0.00	25.00	10	11,761	0.09%
2019/04/24	5	25.05	5	25.10	25.10	0	11,798	0.00%
2019/04/23	5	25.10	4	25.06	25.15	1	12,062	0.01%
2019/04/22	5.2	25.15	2	25.10	25.10	3.2	12,158	0.03%
2019/04/19	2	25.10	2	25.10	25.20	0	12,358	0.00%
2019/04/18	0	25.10	2.2	25.05	25.10	-2.2	12,581	-0.02%
2019/04/17	4	25.19	3	25.20	25.25	1	12,962	0.01%
2019/04/16	1	25.10	22.3	25.05	25.20	-21.3	13,024	-0.16%
2019/04/15	0.3	25.05	19	25.19	25.05	-18.7	13,145	-0.14%
2019/04/12	0	0.00	6	25.05	25.20	-6	13,221	-0.05%
2019/04/11	4	25.11	0	0.00	25.05	4	13,233	0.03%
2019/04/10	61	25.20	4.5	25.10	25.25	56.5	13,263	0.43%
2019/04/09	2	25.05	1	25.10	25.10	1	13,266	0.01%
2019/04/08	1.1	25.00	1.2	25.00	25.10	-0.1	13,319	0.00%
2019/04/03	0.1	25.00	3.2	25.00	25.00	-3.1	13,244	-0.02%
2019/04/02	6	24.91	0	0.00	24.90	6	13,375	0.04%
2019/04/01	2.7	25.04	0	0.00	25.00	2.7	13,234	0.02%
2019/03/29	2	24.90	3	25.23	25.30	-1	13,053	-0.01%
2019/03/28	0	0.00	0.5	25.00	25.00	-0.5	13,059	0.00%
2019/03/27	0.1	25.00	0	0.00	25.05	0.1	13,055	0.00%
2019/03/26	4.3	24.98	16	25.00	25.00	-11.7	13,204	-0.09%
2019/03/25	1	24.85	1	24.85	24.85	0	13,264	0.00%
2019/03/22	0.1	25.00	0	0.00	25.00	0.1	13,279	0.00%
2019/03/21	0.1	25.00	12	25.04	25.00	-11.9	13,325	-0.09%
2019/03/20	0	0.00	1	25.05	25.05	-1	13,529	-0.01%
2019/03/19	2	24.95	0	0.00	24.85	2	13,675	0.01%
2019/03/18	1.1	24.91	1	25.00	25.05	0.1	13,701	0.00%
2019/03/15	1	24.85	1	25.05	25.05	0	13,706	0.00%
2019/03/14	2.1	24.78	0	0.00	24.75	2.1	13,559	0.02%
2019/03/13	2	24.90	0	0.00	25.00	2	13,605	0.01%
2019/03/12	0	0.00	3	25.07	25.10	-3	13,619	-0.02%
2019/03/11	4	24.80	2	24.75	24.70	2	13,845	0.01%
2019/03/08	9	24.79	2	24.85	24.75	7	13,833	0.05%
2019/03/07	9	24.95	0.8	25.00	24.95	8.2	14,144	0.06%
2019/03/06	19	25.09	3	25.15	25.15	16	14,054	0.11%
2019/03/05	0.1	25.30	0	0.00	25.40	0.1	14,086	0.00%
2019/03/04	2.1	25.20	0	0.00	25.35	2.1	14,212	0.01%
2019/02/27	0.1	25.35	10	25.43	25.50	-9.9	14,199	-0.07%
2019/02/26	0	0.00	3.3	25.30	25.50	-3.3	14,093	-0.02%
2019/02/25	11	25.30	1	25.30	25.30	10	13,895	0.07%
2019/02/22	1.1	25.10	0.5	25.15	25.25	0.6	13,888	0.00%
2019/02/21	2.1	25.15	0	0.00	25.25	2.1	13,834	0.02%
2019/02/20	1	25.20	0	0.00	25.20	1	13,861	0.01%
2019/02/19	1	25.00	0	0.00	25.00	1	13,870	0.01%
2019/02/18	5.1	25.30	3	25.20	25.15	2.1	13,953	0.01%
2019/02/15	0	25.10	0	0.00	25.20	0	14,131	0.00%
2019/02/14	1.1	25.24	1	25.40	25.20	0.1	14,201	0.00%
2019/02/12	28	25.44	3	25.45	25.45	25	14,021	0.18%
2019/02/11	3.4	25.38	7	25.46	25.25	-3.6	13,978	-0.03%
2019/01/30	0	0.00	2	25.42	25.45	-2	13,914	-0.01%
2019/01/29	3	25.25	5	25.30	25.35	-2	13,765	-0.01%
2019/01/28	0.1	25.20	11	25.35	25.35	-10.9	13,811	-0.08%
2019/01/25	0	25.20	6	25.33	25.35	-6	13,917	-0.04%
2019/01/24	0	0.00	3	25.02	25.10	-3	13,742	-0.02%
2019/01/23	0	0.00	1	25.10	25.05	-1	13,915	-0.01%
2019/01/22	0.1	24.95	1	25.00	25.05	-0.9	14,070	-0.01%
2019/01/21	0.1	24.90	0	0.00	25.05	0.1	14,024	0.00%
2019/01/18	0	24.90	10	24.95	25.00	-10	14,007	-0.07%
2019/01/17	1	24.80	13	24.98	25.00	-12	14,079	-0.08%
2019/01/16	0	24.85	1	25.00	24.95	-1	14,393	-0.01%
2019/01/15	1	24.95	0	0.00	25.00	1	14,467	0.01%
2019/01/14	0	0.00	1.7	24.84	24.90	-1.7	14,258	-0.01%
2019/01/11	1	24.90	1	24.90	24.90	0	14,314	0.00%
2019/01/10	0	24.75	1	24.85	24.90	-1	14,253	-0.01%
2019/01/09	0	0.00	31	24.85	24.95	-31	14,168	-0.22%
2019/01/08	0	24.35	10	24.50	24.50	-10	14,036	-0.07%
2019/01/07	0.3	24.30	21	24.45	24.45	-20.7	14,206	-0.15%
2019/01/04	0	0.00	4	24.08	24.20	-4	14,380	-0.03%
2019/01/03	0.1	24.10	10	24.15	24.15	-9.9	15,220	-0.07%
2019/01/02	0	0.00	1	24.15	24.00	-1	15,526	-0.01%
2018/12/28	0	24.10	0.7	24.10	24.25	-0.7	15,614	0.00%
2018/12/27	0.3	23.95	0	0.00	23.95	0.3	15,728	0.00%
2018/12/25	11	23.75	0	0.00	23.80	11	15,970	0.07%
2018/12/24	1.1	24.05	11	24.15	24.15	-9.9	16,006	-0.06%
2018/12/22	0	0.00	2	24.10	24.05	-2	16,217	-0.01%
2018/12/21	0.1	24.20	6	24.25	24.20	-5.9	16,676	-0.04%
2018/12/20	2	24.15	1	24.25	24.30	1	16,677	0.01%
2018/12/19	0	24.15	1.6	24.21	24.30	-1.5	16,861	-0.01%
2018/12/18	1.1	24.05	0	0.00	24.05	1.1	16,938	0.01%
2018/12/17	0.1	24.05	0	0.00	24.05	0.1	17,173	0.00%
2018/12/13	0	0.00	1	24.35	24.30	-1	17,334	-0.01%
2018/12/12	2	24.25	2	24.05	24.35	0	17,364	0.00%
2018/12/11	2	23.80	1	23.95	23.95	1	17,231	0.01%
2018/12/10	1	23.80	0	0.00	23.80	1	17,241	0.01%
2018/12/07	2	23.95	21	24.05	23.90	-19	17,418	-0.11%
2018/12/06	4	23.95	0	0.00	23.95	4	17,525	0.02%
2018/12/05	0.3	24.25	3	24.30	24.25	-2.7	17,589	-0.02%
2018/12/04	0	0.00	2.2	24.26	24.45	-2.2	17,615	-0.01%
2018/12/03	0.1	24.20	0	0.00	24.25	0.1	17,446	0.00%
2018/11/30	1	23.95	11	24.00	24.00	-10	17,538	-0.06%
2018/11/29	2	23.90	0	0.00	23.85	2	17,283	0.01%
2018/11/28	18.2	23.62	0	0.00	23.85	18.2	17,175	0.11%
2018/11/27	4	23.70	0	0.00	23.65	4	17,067	0.02%
2018/11/26	1	23.90	1	24.30	23.95	0	16,983	0.00%
2018/11/23	3	23.93	0	0.00	23.85	3	16,869	0.02%
2018/11/22	3.1	24.03	0	0.00	24.05	3.1	16,945	0.02%
2018/11/21	2	24.05	0.5	24.10	24.05	1.5	17,109	0.01%
2018/11/20	1	24.25	0	0.00	24.25	1	17,085	0.01%
2018/11/19	1.1	24.45	0	0.00	24.50	1.1	17,164	0.01%
2018/11/16	0	0.00	2	24.30	24.45	-2	17,297	-0.01%
2018/11/15	4.1	24.02	1	24.20	24.10	3.1	17,675	0.02%
2018/11/14	1	24.00	0	0.00	24.10	1	17,803	0.01%
2018/11/13	2	24.10	2	24.25	24.25	0	17,761	0.00%
2018/11/12	1	24.20	0	0.00	24.25	1	17,710	0.01%
2018/11/09	10	24.25	0	0.00	24.25	10	17,871	0.06%
2018/11/08	0	0.00	10	24.70	24.70	-10	18,425	-0.05%
2018/11/07	1.7	24.45	2	24.50	24.50	-0.3	18,640	0.00%
2018/11/06	0	24.30	0	0.00	24.35	0	18,561	0.00%
2018/11/05	4.5	24.08	2	24.05	24.35	2.4	18,497	0.01%
2018/11/02	0.1	24.15	2.1	23.96	24.15	-2	18,420	-0.01%
2018/11/01	1	24.10	0	0.00	24.05	1	18,370	0.01%
2018/10/31	6	24.11	0	0.00	24.40	6	18,356	0.03%
2018/10/30	0	24.15	0	0.00	24.15	0	18,183	0.00%
2018/10/29	2.2	23.66	1	23.70	23.75	1.2	18,013	0.01%
2018/10/26	2	23.63	0	0.00	23.65	2	18,157	0.01%
2018/10/25	0	0.00	30	23.85	23.75	-30	18,193	-0.16%
2018/10/24	0	0.00	15	23.77	23.70	-15	18,250	-0.08%
2018/10/19	0	24.30	0.3	24.30	24.30	-0.3	19,115	0.00%
2018/10/18	0.1	24.25	0	0.00	24.25	0.1	19,532	0.00%
2018/10/17	1	24.30	0	0.00	24.15	1	20,042	0.00%
2018/10/16	0.1	24.45	5	24.30	24.45	-4.9	20,047	-0.02%
2018/10/15	6	24.06	4	24.05	24.05	2	19,874	0.01%
2018/10/12	3	24.15	0	0.00	24.50	3	19,699	0.02%
2018/10/11	36	23.92	6	24.66	24.20	30	19,466	0.15%
2018/10/09	2	25.42	14	25.50	25.35	-12	18,594	-0.06%
2018/10/08	2	25.35	3.1	25.29	25.25	-1.1	18,261	-0.01%
2018/10/05	0.4	25.10	5	25.05	25.10	-4.6	18,143	-0.03%
2018/10/03	0	0.00	16	25.47	25.45	-16	17,849	-0.09%
2018/10/02	0	0.00	16.2	25.26	25.20	-16.2	17,636	-0.09%
2018/10/01	0.1	25.35	3	25.50	25.50	-2.9	17,469	-0.02%
2018/09/28	0	25.35	5.7	25.44	25.50	-5.7	17,346	-0.03%
2018/09/27	1.1	25.34	4	25.35	25.45	-2.9	16,943	-0.02%
2018/09/26	24	25.45	9	25.48	25.45	15	16,810	0.09%
2018/09/25	0.1	25.25	13.5	25.36	25.35	-13.5	16,673	-0.08%
2018/09/21	0	0.00	35	25.21	25.25	-35	16,545	-0.21%
2018/09/20	10	25.10	9.2	25.09	25.00	0.8	16,361	0.00%
2018/09/19	14	25.07	3	25.00	25.10	11	16,357	0.07%
2018/09/18	0	0.00	2	25.00	25.00	-2	16,396	-0.01%
2018/09/17	1.2	24.54	35.9	24.55	24.50	-34.7	16,171	-0.21%
2018/09/14	2	24.45	0	0.00	24.45	2	16,245	0.01%
2018/09/12	2	24.30	0	0.00	24.30	2	16,122	0.01%
2018/09/11	5	24.39	0	0.00	24.55	5	16,089	0.03%
2018/09/10	1.1	24.60	0	0.00	24.60	1.1	16,129	0.01%
2018/09/07	3	24.73	0	0.00	24.70	3	16,402	0.02%
2018/09/06	1.1	24.89	5	24.95	24.80	-3.9	16,464	-0.02%
2018/09/05	9.1	24.69	40	24.70	24.65	-30.9	16,381	-0.19%
2018/09/04	0	0.00	1.7	24.90	24.95	-1.7	16,351	-0.01%
2018/09/03	5.2	24.75	0	0.00	24.85	5.2	16,381	0.03%
2018/08/31	0.1	25.10	1	25.15	25.15	-0.9	16,311	-0.01%
2018/08/30	2.9	25.25	3	25.35	25.25	-0.1	16,306	0.00%
2018/08/29	2	25.43	10	25.40	25.45	-8	16,325	-0.05%
2018/08/28	0	25.35	217	25.45	25.50	-217	16,458	-1.32%	大賣/鉅額交易
2018/08/27	1.2	25.11	1	25.20	25.30	0.2	16,795	0.00%
2018/08/24	0	0.00	4	25.33	25.25	-4	17,001	-0.02%
2018/08/23	0	0.00	16.4	25.46	25.50	-16.4	17,559	-0.09%
2018/08/22	258	25.35	13.1	25.21	25.30	244.9	17,578	1.39%	大買/鉅額交易
2018/08/21	0	0.00	7.9	24.98	25.00	-7.9	17,100	-0.05%
2018/08/20	0	0.00	15	24.92	24.95	-15	16,914	-0.09%
2018/08/17	3	24.82	0	0.00	24.65	3	16,776	0.02%
2018/08/16	0	24.75	2	24.98	24.90	-2	16,711	-0.01%
2018/08/15	2.1	24.87	1.3	24.94	24.75	0.8	16,584	0.00%
2018/08/14	0	0.00	2	24.90	24.95	-2	16,044	-0.01%
2018/08/13	7	24.43	0	0.00	24.35	7	15,698	0.04%
2018/08/10	1	24.50	0.2	24.50	24.55	0.9	15,559	0.01%
2018/08/08	0	0.00	2	24.90	24.95	-2	15,462	-0.01%
2018/08/07	0	24.75	15	24.84	24.90	-15	15,356	-0.10%
2018/08/06	4.4	24.84	2	24.88	24.90	2.4	15,283	0.02%
2018/08/03	1	24.70	0	0.00	24.75	1	15,211	0.01%
2018/08/02	1	24.75	15	24.75	24.65	-14	15,227	-0.09%
2018/08/01	0.3	24.80	1	24.95	24.95	-0.7	15,059	0.00%
2018/07/31	1	24.90	18.5	24.90	25.00	-17.5	14,917	-0.12%
2018/07/30	0	24.65	18	24.76	24.80	-18	14,675	-0.12%
2018/07/27	0.1	24.55	16	24.70	24.65	-15.9	14,454	-0.11%
2018/07/26	6	24.20	72.1	24.57	24.65	-66.1	14,269	-0.46%
2018/07/25	24	24.81	7.8	24.84	24.80	16.3	13,646	0.12%
2018/07/24	0	24.70	35	24.45	24.75	-35	13,215	-0.26%
2018/07/23	3.1	24.20	0	0.00	24.25	3.1	12,709	0.02%
2018/07/20	0.2	24.15	4	24.15	24.25	-3.8	12,691	-0.03%
2018/07/19	0	0.00	10	24.19	24.20	-10	12,702	-0.08%
2018/07/18	0	0.00	1	24.05	24.10	-1	12,705	-0.01%
2018/07/16	1.1	23.90	0	0.00	23.90	1.1	12,680	0.01%
2018/07/13	1	23.80	0	0.00	23.90	1	12,783	0.01%
2018/07/11	0	0.00	3	23.65	23.70	-3	12,832	-0.02%
2018/07/10	1	23.65	0	0.00	23.65	1	12,831	0.01%
2018/07/09	0	23.50	2	23.58	23.60	-2	12,876	-0.02%
2018/07/06	5.1	23.45	1	23.40	23.50	4.1	12,956	0.03%
2018/07/05	1.3	23.45	0	0.00	23.45	1.3	13,002	0.01%
2018/07/04	5.3	23.35	1	23.50	23.50	4.3	13,204	0.03%
2018/07/03	1	23.35	0	0.00	23.25	1	13,391	0.01%
2018/06/29	0.1	23.60	1	23.45	23.70	-0.9	13,367	-0.01%
2018/06/28	3	23.25	0	0.00	23.25	3	13,245	0.02%
2018/06/27	8.6	23.30	0	0.00	23.25	8.6	13,223	0.06%
2018/06/26	1	23.40	1	23.45	23.40	0	13,269	0.00%
2018/06/25	2	23.40	0	0.00	23.40	2	13,264	0.02%
2018/06/22	0	23.65	0	0.00	23.70	0	13,210	0.00%
2018/06/21	2	23.65	1	23.60	23.65	1	13,257	0.01%
2018/06/20	1	23.65	12.8	23.84	23.80	-11.8	13,457	-0.09%
2018/06/19	1	23.40	0	0.00	23.40	1	13,396	0.01%
2018/06/15	1.1	23.70	0	0.00	23.65	1.1	13,211	0.01%
2018/06/14	3	23.75	1	23.85	23.70	2	12,912	0.02%
2018/06/13	0	24.05	0	0.00	24.05	0	12,729	0.00%
2018/06/12	3	24.07	6	24.09	24.15	-3	13,129	-0.02%
2018/06/11	1	24.10	0	0.00	24.10	1	13,066	0.01%
2018/06/08	1	24.20	1.3	24.21	24.40	-0.3	13,066	0.00%
2018/06/07	0	0.00	8	24.34	24.40	-8	13,272	-0.06%
2018/06/06	0.1	24.15	10	24.20	24.25	-9.9	13,178	-0.07%
2018/06/05	1.2	24.20	0	0.00	24.30	1.2	13,165	0.01%
2018/06/04	1	24.00	18	24.07	24.20	-17	13,052	-0.13%
2018/06/01	2.3	23.70	1	23.70	23.75	1.3	12,778	0.01%
2018/05/31	6	23.30	1	23.26	23.60	5	12,562	0.04%
2018/05/29	0	0.00	2.4	23.40	23.40	-2.4	12,372	-0.02%
2018/05/28	1	23.35	0	0.00	23.40	1	12,633	0.01%
2018/05/25	0	23.35	32	23.35	23.35	-32	12,812	-0.25%
2018/05/24	21	23.30	0.9	23.30	23.25	20.1	12,910	0.16%
2018/05/22	5	23.35	0	0.00	23.30	5	13,363	0.04%
2018/05/17	0	23.40	0	0.00	23.35	0	14,238	0.00%
2018/05/16	0	23.50	1	23.50	23.50	-1	14,391	-0.01%
2018/05/15	1.1	23.36	0	0.00	23.35	1.1	14,759	0.01%
2018/05/14	3	23.60	3	23.60	23.50	0	15,330	0.00%
2018/05/11	0	0.00	2	23.50	23.55	-2	15,526	-0.01%
2018/05/10	1	23.45	2	23.50	23.45	-1	15,555	-0.01%
2018/05/09	0	23.40	0	0.00	23.45	0	15,548	0.00%
2018/05/08	2.1	23.28	0	0.00	23.40	2.1	15,676	0.01%
2018/05/07	0.2	23.30	0	0.00	23.25	0.2	15,800	0.00%
2018/05/04	2	23.28	0	0.00	23.25	2	15,907	0.01%
2018/05/03	8	23.36	0	0.00	23.25	8	15,970	0.05%
2018/05/02	3.1	23.70	3	23.78	23.65	0.1	16,037	0.00%
2018/04/30	1.5	23.42	1	23.40	23.50	0.5	15,952	0.00%
2018/04/27	4	23.34	1	23.40	23.40	3	15,873	0.02%
2018/04/26	2	23.30	0	0.00	23.35	2	15,951	0.01%
2018/04/25	1	23.30	10	23.32	23.40	-9	15,937	-0.06%
2018/04/24	1.1	23.40	2	23.38	23.30	-0.9	16,006	-0.01%
2018/04/23	0.1	23.60	1	23.40	23.60	-0.9	16,067	-0.01%
2018/04/20	2	23.63	1	23.65	23.65	1	16,060	0.01%
2018/04/19	0	23.70	2	23.65	23.70	-2	16,118	-0.01%
2018/04/18	1	23.30	1	23.40	23.40	0	16,275	0.00%
2018/04/17	7	23.38	5	23.30	23.30	2	16,402	0.01%
2018/04/16	2.1	23.48	2	23.53	23.45	0.1	16,610	0.00%
2018/04/13	1	23.50	0	0.00	23.45	1	16,896	0.01%
2018/04/12	27	23.47	9	23.45	23.60	18	17,352	0.10%
2018/04/11	2	23.75	52.2	23.60	23.60	-50.2	17,553	-0.29%
2018/04/10	52.3	23.60	1	23.65	23.75	51.3	17,768	0.29%
2018/04/09	35.3	23.55	4	23.66	23.80	31.3	17,899	0.18%
2018/04/03	1	23.40	2	23.48	23.35	-1	17,720	-0.01%
2018/04/02	1	23.50	1.1	23.51	23.50	-0.1	17,670	0.00%
2018/03/31	0	0.00	4	23.50	23.45	-4	17,721	-0.02%
2018/03/30	5	23.44	2	23.43	23.50	3	17,898	0.02%
2018/03/29	12	23.24	0	0.00	23.20	12	17,851	0.07%
2018/03/28	9	23.44	1	23.50	23.40	8	17,584	0.05%
2018/03/27	1	23.60	4	23.51	23.55	-3	17,637	-0.02%
2018/03/26	15	23.35	4	23.33	23.45	11	17,596	0.06%
2018/03/23	22	23.59	6	23.60	23.50	16	17,539	0.09%
2018/03/22	4.1	23.80	3.5	23.79	23.85	0.5	17,424	0.00%
2018/03/21	2	23.75	0	0.00	23.75	2	17,370	0.01%
2018/03/20	12	23.84	0	0.00	23.75	12	17,601	0.07%
2018/03/19	3.1	23.79	1.2	23.82	23.90	1.9	17,683	0.01%
2018/03/16	5	23.73	1.1	23.90	23.70	3.9	17,796	0.02%
2018/03/15	6	23.82	2	23.85	23.75	4	17,447	0.02%
2018/03/14	15	23.84	0	0.00	23.85	15	17,442	0.09%
2018/03/13	6	23.69	2	23.83	23.85	4	17,434	0.02%
2018/03/12	0.3	23.70	37	23.73	23.70	-36.7	17,215	-0.21%
2018/03/09	8.1	23.52	17	23.54	23.60	-8.9	17,252	-0.05%
2018/03/08	10	23.52	0	0.00	23.50	10	17,209	0.06%
2018/03/07	8	23.56	4.2	23.55	23.50	3.8	17,120	0.02%
2018/03/06	9.2	23.64	11.6	23.65	23.70	-2.4	16,947	-0.01%
2018/03/05	18	23.62	6	23.60	23.60	12	17,210	0.07%
2018/03/02	13	23.97	0.1	24.15	23.95	12.9	16,891	0.08%
2018/03/01	4.1	24.13	3	24.32	24.40	1.1	16,605	0.01%
2018/02/27	12.1	24.19	0	0.00	24.10	12.1	16,290	0.07%
2018/02/26	20	24.40	0	0.00	24.20	20	16,060	0.12%
2018/02/23	19.1	24.28	0	0.00	24.50	19.1	15,938	0.12%
2018/02/22	8	24.16	0	0.00	24.30	8	15,768	0.05%
2018/02/21	2.4	23.94	4	24.04	24.50	-1.6	15,556	-0.01%
2018/02/12	21	23.75	2.4	23.75	23.65	18.6	15,225	0.12%
2018/02/09	7	23.66	0	0.00	23.75	7	15,056	0.05%
2018/02/08	2	23.78	0	0.00	23.75	2	14,842	0.01%
2018/02/07	4	23.73	0	0.00	23.60	4	14,770	0.03%
2018/02/06	19	23.67	1	23.50	23.60	18	14,412	0.12%
2018/02/05	4	24.61	1	24.65	24.50	3	13,818	0.02%
2018/02/02	0	0.00	1	24.80	24.80	-1	13,589	-0.01%
2018/02/01	2	24.88	2.4	24.89	24.85	-0.4	13,554	0.00%
2018/01/31	0.1	24.90	0	0.00	24.90	0.1	13,507	0.00%
2018/01/30	8.4	25.02	14	25.16	24.90	-5.6	13,336	-0.04%
2018/01/29	5.1	25.10	17	25.04	25.15	-11.9	13,171	-0.09%
2018/01/26	0.9	24.95	7.5	25.00	25.10	-6.6	13,022	-0.05%
2018/01/24	3	24.93	1	24.80	25.00	2	12,803	0.02%
2018/01/23	3	24.95	0	0.00	25.00	3	12,763	0.02%
2018/01/22	0.2	25.00	12	25.02	25.05	-11.8	12,770	-0.09%
2018/01/19	3	25.05	4	25.08	25.10	-1	12,628	-0.01%
2018/01/18	1	25.10	0	0.00	25.15	1	12,544	0.01%
2018/01/17	0	0.00	5.2	25.21	25.15	-5.2	12,405	-0.04%
2018/01/16	0	25.05	1	25.20	25.20	-1	12,241	-0.01%
2018/01/15	15.2	25.12	10	25.18	25.10	5.2	12,149	0.04%
2018/01/12	13	25.35	2	25.40	25.35	11	12,011	0.09%
2018/01/11	1	25.25	0	0.00	25.30	1	11,740	0.01%
2018/01/10	9.4	25.25	10	25.32	25.30	-0.6	11,594	-0.01%
2018/01/09	0	25.10	0	0.00	25.25	0	11,310	0.00%
2018/01/08	19.2	25.17	56.7	25.20	25.25	-37.5	11,124	-0.34%
2018/01/05	5.2	24.95	2.5	24.93	24.95	2.7	10,659	0.03%
2018/01/03	6	24.85	4	24.86	24.90	2	10,285	0.02%
2018/01/02	1.4	24.69	6	24.70	24.70	-4.6	9,954	-0.05%