中鋼 (2002)-大昌券商分點個股進出

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
24.80
漲跌
▲0.35
漲幅
+1.43%
成交量
32,691張
產業
上市鋼鐵類股
3544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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/18	45	24.82	14.6	24.67	24.80	30.4	22,443	0.14%
2024/04/17	13.1	24.41	8.7	24.35	24.45	4.4	22,124	0.02%
2024/04/16	8	24.29	22	24.25	24.25	-14	21,924	-0.06%
2024/04/15	20	24.63	26	25.00	24.55	-6	21,955	-0.03%
2024/04/12	48	24.91	3	24.90	24.85	45	21,603	0.21%
2024/04/11	9	25.32	2	25.30	25.30	7	21,411	0.03%
2024/04/10	66	25.85	6.5	25.82	25.60	59.5	21,174	0.28%
2024/04/09	21.5	25.90	37	25.74	26.05	-15.5	20,756	-0.07%
2024/04/08	4.5	24.93	7	24.89	25.00	-2.5	19,149	-0.01%
2024/04/03	11	24.67	9	24.49	24.65	2	18,646	0.01%
2024/04/02	4	24.16	3.5	24.16	24.30	0.5	18,076	0.00%
2024/04/01	3.2	23.98	1	24.00	24.00	2.2	18,022	0.01%
2024/03/29	0	0.00	9	23.93	23.90	-9	18,075	-0.05%
2024/03/28	11	23.93	0	0.00	23.80	11	18,183	0.06%
2024/03/27	78	23.93	4	23.90	23.90	74	18,448	0.40%
2024/03/26	2	23.90	1	23.85	24.00	1	18,659	0.01%
2024/03/25	11	23.80	0	0.00	23.85	11	19,003	0.06%
2024/03/22	43.1	23.82	1.3	23.95	23.95	41.8	19,488	0.21%
2024/03/21	16	23.77	15	23.78	23.85	1	20,422	0.00%
2024/03/20	9.4	23.57	0	0.00	23.50	9.4	21,978	0.04%
2024/03/19	13.5	23.66	2	23.60	23.65	11.5	22,295	0.05%
2024/03/18	55	23.69	22	23.62	23.70	33	22,698	0.15%
2024/03/15	6	23.91	0	0.00	23.85	6	22,887	0.03%
2024/03/14	42	24.00	3	24.07	24.05	39	23,135	0.17%
2024/03/13	16.3	23.89	0	0.00	23.95	16.3	23,130	0.07%
2024/03/12	5.1	24.11	1.1	24.06	24.15	4	22,921	0.02%
2024/03/11	11	24.03	7	24.05	24.05	4	23,083	0.02%
2024/03/08	20	23.99	2	24.10	24.10	18	23,355	0.08%
2024/03/07	3.5	23.95	10	23.90	23.95	-6.5	23,599	-0.03%
2024/03/06	6.1	24.07	0	0.00	24.05	6.1	24,137	0.03%
2024/03/05	6	24.08	6.1	24.10	24.05	-0.1	25,743	0.00%
2024/03/04	19.2	24.15	11	24.19	24.20	8.2	26,527	0.03%
2024/03/01	24.1	24.38	17	24.36	24.45	7.1	27,266	0.03%
2024/02/29	12.5	24.60	2	24.60	24.60	10.5	27,983	0.04%
2024/02/27	30	24.64	0	0.00	24.65	30	28,695	0.10%
2024/02/23	4	25.01	0	0.00	25.00	4	29,768	0.01%
2024/02/22	4.2	25.16	0	0.00	25.15	4.2	30,494	0.01%
2024/02/21	0	25.30	0	0.00	25.25	0	30,630	0.00%
2024/02/20	0	0.00	15	25.25	25.30	-15	30,797	-0.05%
2024/02/19	1	25.28	5	25.14	25.40	-4	31,056	-0.01%
2024/02/16	5	24.80	3	24.90	24.90	2	31,421	0.01%
2024/02/15	10.2	24.64	0	0.00	24.60	10.2	31,562	0.03%
2024/02/05	10	24.94	0	0.00	24.85	10	31,422	0.03%
2024/02/02	7	25.13	9.3	25.15	25.15	-2.3	31,452	-0.01%
2024/02/01	0	0.00	2	25.20	25.25	-2	31,600	-0.01%
2024/01/31	1	24.90	3	25.00	25.15	-2	31,838	-0.01%
2024/01/30	7.4	25.07	1	25.10	25.05	6.4	31,894	0.02%
2024/01/29	5	25.44	12.6	25.42	25.45	-7.6	32,286	-0.02%
2024/01/26	3	25.08	4	25.08	25.25	-1	32,375	0.00%
2024/01/25	4	25.01	0	0.00	25.10	4	32,373	0.01%
2024/01/24	2	25.08	5	25.07	25.15	-3	32,398	-0.01%
2024/01/23	13	24.75	0	24.80	24.80	13	32,402	0.04%
2024/01/22	6	24.77	0	0.00	24.75	6	32,302	0.02%
2024/01/19	13	24.59	0	0.00	24.65	13	32,342	0.04%
2024/01/18	3	24.83	25	24.90	24.80	-22	32,343	-0.07%
2024/01/17	10	24.95	8	24.88	24.80	2	32,692	0.01%
2024/01/16	18	25.37	0	0.00	25.20	18	32,521	0.06%
2024/01/15	5	25.86	4	25.85	25.80	1	32,397	0.00%
2024/01/11	4	25.78	0	25.85	25.80	4	33,234	0.01%
2024/01/10	3	25.82	1	25.75	25.85	2	34,221	0.01%
2024/01/09	6	26.08	0.5	26.35	26.00	5.5	34,423	0.02%
2024/01/05	9	26.66	0	26.69	26.70	9	34,359	0.03%
2024/01/04	0	0.00	9	26.70	26.70	-9	34,474	-0.03%
2024/01/03	0	0.00	6	26.68	26.70	-6	34,778	-0.02%
2024/01/02	0	0.00	47.2	26.95	27.00	-47.2	34,674	-0.14%
2023/12/29	10.3	26.90	0	0.00	27.00	10.3	34,911	0.03%
2023/12/28	2	26.90	10	26.94	27.00	-8	35,276	-0.02%
2023/12/27	3	26.85	5	26.90	26.90	-2	35,434	-0.01%
2023/12/26	0	0.00	3	26.85	26.90	-3	35,611	-0.01%
2023/12/25	7	26.79	16	26.78	26.85	-9	36,045	-0.02%
2023/12/22	11	26.55	1	26.75	26.75	10	36,644	0.03%
2023/12/21	0	0.00	16	26.57	26.60	-16	36,500	-0.04%
2023/12/20	1.3	26.56	21	26.67	26.55	-19.8	36,266	-0.05%
2023/12/19	29	26.27	4	26.40	26.65	25	35,930	0.07%
2023/12/18	21.2	26.58	40	26.80	26.65	-18.9	35,758	-0.05%
2023/12/15	17	26.11	102.1	26.21	26.45	-85.1	34,745	-0.24%	大賣/
2023/12/14	46	25.26	11	25.34	25.40	35	33,085	0.11%
2023/12/13	28.1	25.18	0	0.00	25.15	28.1	32,610	0.09%
2023/12/12	6.3	25.38	1	25.50	25.45	5.3	32,687	0.02%
2023/12/11	9	25.73	0	0.00	25.70	9	32,312	0.03%
2023/12/08	0	0.00	1	25.90	26.10	-1	31,727	0.00%
2023/12/07	8	26.10	2	26.15	26.05	6	31,646	0.02%
2023/12/06	2	26.05	6.2	26.18	26.25	-4.2	31,648	-0.01%
2023/12/05	0	0.00	7	25.94	26.10	-7	31,527	-0.02%
2023/12/04	2	25.75	6.6	25.88	26.05	-4.6	31,330	-0.01%
2023/12/01	5	25.86	0	25.90	26.00	5	30,872	0.02%
2023/11/30	5	25.90	8	26.18	26.20	-3	30,075	-0.01%
2023/11/29	5	25.99	9	26.09	26.20	-4	28,343	-0.01%
2023/11/28	5.5	26.10	8.6	26.14	26.10	-3.1	27,448	-0.01%
2023/11/27	2	25.73	43	26.14	26.15	-41	26,911	-0.15%
2023/11/24	1.5	25.52	1	25.50	25.90	0.5	26,050	0.00%
2023/11/22	4	25.28	3	25.48	25.80	1	24,680	0.00%
2023/11/21	3	25.50	34	25.65	25.70	-31	24,330	-0.13%
2023/11/20	4	25.33	8	25.21	25.30	-4	23,784	-0.02%
2023/11/17	2	25.13	0	25.20	25.20	2	23,897	0.01%
2023/11/16	5	25.14	11	25.25	25.20	-6	23,902	-0.03%
2023/11/15	1	24.80	14.1	24.92	24.95	-13.1	23,694	-0.06%
2023/11/14	4	24.30	10	24.36	24.55	-6	23,488	-0.03%
2023/11/13	20	24.56	0	0.00	24.50	20	23,736	0.08%
2023/11/10	9.3	24.48	1	24.65	24.65	8.3	23,935	0.03%
2023/11/09	12	24.46	5	24.55	24.55	7	23,952	0.03%
2023/11/08	14	24.56	26.1	24.51	24.60	-12.1	24,099	-0.05%
2023/11/07	6	24.71	7	24.77	24.80	-1	24,043	0.00%
2023/11/06	23	25.17	7	25.28	25.00	16	24,007	0.07%
2023/11/03	11	24.55	1	24.55	24.55	10	23,732	0.04%
2023/11/02	1	24.30	1	24.35	24.25	0	23,784	0.00%
2023/11/01	0	0.00	9	24.35	24.05	-9	23,862	-0.04%
2023/10/31	11	24.14	0	0.00	24.15	11	23,946	0.05%
2023/10/30	0	24.20	3	24.18	24.10	-3	24,425	-0.01%
2023/10/27	10	24.05	0	0.00	24.00	10	24,546	0.04%
2023/10/26	9	24.13	4	24.13	24.05	5	24,855	0.02%
2023/10/25	0	0.00	23	24.13	24.40	-23	24,877	-0.09%
2023/10/24	37.1	23.64	0	0.00	23.60	37.1	24,831	0.15%
2023/10/23	9	23.83	20	23.80	23.80	-11	24,893	-0.04%
2023/10/20	29	24.01	8	23.94	23.90	21	24,917	0.08%
2023/10/19	9.5	24.37	12	24.49	24.50	-2.5	24,651	-0.01%
2023/10/18	55	24.33	11	24.24	24.85	44	24,631	0.18%
2023/10/17	35	24.58	0	0.00	24.75	35	23,878	0.15%
2023/10/16	4	24.60	1	24.75	24.75	3	23,809	0.01%
2023/10/13	3.3	24.81	0	0.00	24.85	3.3	23,802	0.01%
2023/10/12	5	24.89	3	24.88	24.85	2	23,787	0.01%
2023/10/11	1	24.45	55	24.59	24.60	-54	23,649	-0.23%
2023/10/06	4	24.53	0	0.00	24.65	4	23,291	0.02%
2023/10/05	8	24.43	14	24.56	24.55	-6	23,213	-0.03%
2023/10/04	45.1	24.29	32	24.25	24.25	13.1	22,864	0.06%
2023/10/03	61	24.94	42	24.88	24.85	19	22,390	0.08%
2023/10/02	44	25.11	42	25.20	25.25	2	22,231	0.01%
2023/09/28	67.1	25.05	92	25.10	25.25	-24.9	22,362	-0.11%
2023/09/27	54.1	25.44	160	25.40	25.45	-105.9	21,904	-0.48%	大賣/鉅額交易
2023/09/26	3.5	26.06	4	26.01	26.05	-0.5	21,314	0.00%
2023/09/25	2	26.15	0	26.30	26.20	2	21,227	0.01%
2023/09/22	4	26.21	0	0.00	26.20	4	21,466	0.02%
2023/09/21	18	26.18	0	0.00	26.15	18	21,461	0.08%
2023/09/20	11	26.51	3	26.55	26.50	8	21,129	0.04%
2023/09/19	16.3	26.65	4	26.58	26.50	12.3	21,163	0.06%
2023/09/18	9	26.76	1	26.75	26.75	8	21,342	0.04%
2023/09/15	10.4	26.52	1	26.60	26.60	9.4	21,363	0.04%
2023/09/14	12	26.65	0	0.00	26.60	12	20,796	0.06%
2023/09/13	4	26.31	0	26.40	26.35	4	20,744	0.02%
2023/09/12	43	26.27	0	0.00	26.30	43	20,930	0.21%
2023/09/11	209.2	26.20	1.1	26.26	26.25	208.1	20,867	1.00%	大買/鉅額交易
2023/09/08	7.5	26.33	0.4	26.50	26.35	7.1	20,807	0.03%
2023/09/07	6	26.49	2	26.60	26.50	4	20,793	0.02%
2023/09/06	7.2	26.89	3	27.10	26.80	4.2	20,656	0.02%
2023/09/05	0	0.00	6	26.99	27.10	-6	20,611	-0.03%
2023/09/04	158.2	26.84	6	27.05	27.05	152.2	20,597	0.74%	大買/鉅額交易
2023/09/01	4	26.63	17	26.76	26.70	-13	20,572	-0.06%
2023/08/31	12.3	26.59	0	0.00	26.50	12.3	20,563	0.06%
2023/08/30	8.2	26.52	16.3	26.51	26.55	-8.1	20,161	-0.04%
2023/08/29	56	26.21	32	26.40	26.40	24	20,104	0.12%
2023/08/28	12	26.48	13.5	26.52	26.50	-1.5	19,863	-0.01%
2023/08/25	15	26.26	2	26.48	26.30	13	20,604	0.06%
2023/08/24	9	26.53	31	26.55	26.50	-22	20,759	-0.11%
2023/08/23	50.2	26.58	2	26.50	26.60	48.2	20,872	0.23%
2023/08/22	18	26.76	0	0.00	26.70	18	20,883	0.09%
2023/08/21	2	27.18	3	27.20	27.10	-1	20,951	0.00%
2023/08/18	17.1	27.15	56	27.11	27.20	-38.9	21,018	-0.19%
2023/08/17	68.1	26.53	4	26.61	26.60	64.1	20,864	0.31%
2023/08/16	12	26.90	4	26.95	26.85	8	20,669	0.04%
2023/08/15	23	27.30	5	27.49	27.10	18	20,450	0.09%
2023/08/14	10	27.25	0	0.00	27.20	10	20,375	0.05%
2023/08/11	27.2	27.70	0	0.00	27.65	27.2	20,288	0.13%
2023/08/10	7	27.88	24	27.86	27.90	-17	20,157	-0.08%
2023/08/09	7	27.99	0	0.00	28.15	7	19,964	0.04%
2023/08/08	1	28.20	0	0.00	28.25	1	19,821	0.01%
2023/08/07	1	28.40	6	28.45	28.50	-5	19,652	-0.03%
2023/08/04	2	28.08	0.3	28.25	28.30	1.7	19,542	0.01%
2023/08/02	10	27.97	5	28.19	28.00	5	19,568	0.03%
2023/08/01	1	28.20	1	28.20	28.15	0	19,103	0.00%
2023/07/31	18.2	27.99	0.3	28.08	27.95	17.9	19,064	0.09%
2023/07/28	14.2	28.20	0	0.00	28.20	14.2	18,801	0.08%
2023/07/27	39.3	28.40	0.2	28.50	28.45	39.1	18,612	0.21%
2023/07/26	76.1	28.26	11.1	28.49	28.55	65	18,339	0.35%
2023/07/25	3	29.37	1	29.35	29.35	2	18,191	0.01%
2023/07/24	0	0.00	0.3	29.40	29.40	-0.3	18,423	0.00%
2023/07/21	13.1	29.17	0	0.00	29.25	13.1	18,479	0.07%
2023/07/20	6	29.40	0	0.00	29.45	6	18,429	0.03%
2023/07/19	2	29.10	5	29.24	29.30	-3	18,152	-0.02%
2023/07/18	0	0.00	2	29.28	29.20	-2	18,075	-0.01%
2023/07/17	9	29.19	47	29.25	29.30	-38	17,943	-0.21%
2023/07/14	1	29.15	5	29.20	29.15	-4	18,019	-0.02%
2023/07/13	2.1	29.05	35	29.08	29.05	-33	17,990	-0.18%
2023/07/12	14.1	28.80	0	0.00	28.85	14.1	18,231	0.08%
2023/07/11	0.2	28.90	0	0.00	28.85	0.2	18,450	0.00%
2023/07/10	2	28.80	0	0.00	28.70	2	18,897	0.01%
2023/07/07	22	28.65	3	28.65	28.65	19	19,088	0.10%
2023/07/06	42	29.15	5	29.00	28.95	37	19,032	0.19%
2023/07/05	4	29.53	5	29.50	29.50	-1	18,642	-0.01%
2023/07/04	5.1	29.59	2	29.70	29.55	3.1	18,571	0.02%
2023/07/03	7	29.71	2	29.73	29.80	5	18,535	0.03%
2023/06/30	7	29.47	0	0.00	29.40	7	18,572	0.04%
2023/06/29	2	29.55	2	29.55	29.65	0	18,275	0.00%
2023/06/28	2	29.65	2	29.70	29.70	0	18,157	0.00%
2023/06/27	12	29.60	0	0.00	29.75	12	18,219	0.07%
2023/06/26	9	29.64	3	29.65	29.60	6	18,273	0.03%
2023/06/21	11	29.61	4	29.73	29.65	7	18,157	0.04%
2023/06/19	17.2	29.75	2	29.75	29.85	15.2	18,084	0.08%
2023/06/16	1	29.80	5	29.71	29.75	-4	18,049	-0.02%
2023/06/15	7	29.61	2	29.60	29.65	5	17,898	0.03%
2023/06/14	16	29.78	25.1	29.82	29.65	-9.1	18,448	-0.05%
2023/06/13	45	29.64	1	29.55	29.60	44	18,504	0.24%
2023/06/09	3.3	29.80	1	29.80	29.75	2.3	18,691	0.01%
2023/06/08	20	29.73	6	29.76	29.75	14	18,830	0.07%
2023/06/07	3	29.92	3	29.85	29.90	0	18,996	0.00%
2023/06/06	1	29.85	9.1	29.85	29.90	-8.1	19,059	-0.04%
2023/06/05	15	29.71	8	29.70	29.60	7	19,128	0.04%
2023/06/02	7	29.36	28	29.42	29.40	-21	19,154	-0.11%
2023/06/01	6	29.16	0	0.00	29.10	6	19,112	0.03%
2023/05/31	27	29.06	10	29.00	29.00	17	19,040	0.09%
2023/05/30	4	29.04	2	29.08	29.00	2	18,395	0.01%
2023/05/29	23	29.06	0	0.00	29.05	23	18,552	0.12%
2023/05/26	17	29.17	10	29.40	29.20	7	18,590	0.04%
2023/05/25	21	29.53	11	29.74	29.40	10	18,417	0.05%
2023/05/24	0	0.00	1	29.95	29.95	-1	18,202	-0.01%
2023/05/23	3	30.00	1	29.90	29.90	2	18,389	0.01%
2023/05/22	8	30.00	14	29.97	30.00	-6	18,345	-0.03%
2023/05/19	0	0.00	28	29.80	29.60	-28	18,103	-0.15%
2023/05/18	8	29.73	1	29.70	29.70	7	18,078	0.04%
2023/05/17	1	29.20	18	29.57	29.60	-17	18,061	-0.09%
2023/05/15	1	29.00	2	29.10	29.15	-1	17,817	-0.01%
2023/05/12	0	0.00	3	29.15	29.00	-3	17,776	-0.02%
2023/05/11	0	0.00	3	29.15	29.15	-3	17,699	-0.02%
2023/05/10	2	29.23	0	0.00	29.35	2	17,751	0.01%
2023/05/09	14	29.15	2	29.15	29.35	12	17,807	0.07%
2023/05/08	4	29.23	3	29.30	29.30	1	17,776	0.01%
2023/05/05	7.2	28.99	0.1	29.10	29.10	7.1	17,797	0.04%
2023/05/04	1	29.10	1	29.00	29.10	0	17,883	0.00%
2023/05/03	1	29.15	0	0.00	29.15	1	17,938	0.01%
2023/05/02	0	29.20	3	29.30	29.30	-3	18,221	-0.02%
2023/04/28	4	29.01	1	29.15	29.10	3	18,833	0.02%
2023/04/27	12	28.93	0	0.00	28.90	12	18,787	0.06%
2023/04/26	41	29.30	7.2	29.25	29.30	33.8	18,472	0.18%
2023/04/25	9	29.88	0	0.00	29.75	9	18,392	0.05%
2023/04/24	5	30.08	0	0.00	30.05	5	18,492	0.03%
2023/04/21	6.5	30.23	0	0.00	30.15	6.5	18,533	0.04%
2023/04/20	3	30.40	1	30.35	30.45	2	18,599	0.01%
2023/04/19	19	30.51	6	30.51	30.45	13	19,090	0.07%
2023/04/18	9	30.66	0	30.75	30.70	9	18,913	0.05%
2023/04/17	20.5	30.74	0.4	30.95	30.75	20.1	18,886	0.11%
2023/04/14	12	31.04	1	31.00	31.10	11	18,795	0.06%
2023/04/13	13	31.39	14.6	31.33	31.45	-1.6	18,821	-0.01%
2023/04/12	6	31.05	12	31.08	31.10	-6	18,533	-0.03%
2023/04/11	9	30.86	14	30.84	30.90	-5	18,691	-0.03%
2023/04/10	9	30.87	0	0.00	30.90	9	18,960	0.05%
2023/04/07	1.9	30.82	0	30.85	30.80	1.9	19,061	0.01%
2023/04/06	1	30.75	0	0.00	30.80	1	19,260	0.01%
2023/03/31	5	31.00	11	31.15	30.90	-6	19,621	-0.03%
2023/03/29	1	30.95	0	0.00	31.00	1	24,190	0.00%
2023/03/28	8	30.83	1	30.85	30.85	7	25,765	0.03%
2023/03/27	11	30.86	1	30.85	30.90	10	27,362	0.04%
2023/03/24	10	31.06	1.3	31.34	31.10	8.7	28,898	0.03%
2023/03/23	1	31.05	5	31.10	31.25	-4	29,352	-0.01%
2023/03/22	12	31.09	1	31.15	31.20	11	29,610	0.04%
2023/03/21	2.1	31.20	2.1	31.11	31.20	0	30,163	0.00%
2023/03/20	5	31.15	0	0.00	31.20	5	30,288	0.02%
2023/03/17	0	0.00	30	31.47	31.45	-30	30,414	-0.10%
2023/03/16	1	30.70	2	30.65	30.60	-1	30,063	0.00%
2023/03/15	7	30.70	2	30.75	30.70	5	30,163	0.02%
2023/03/14	1	30.90	2	30.80	30.70	-1	30,388	0.00%
2023/03/13	2	31.05	33	30.76	31.00	-31	30,657	-0.10%
2023/03/10	2.1	30.60	1	30.55	30.60	1.1	30,725	0.00%
2023/03/09	11.1	30.79	0	0.00	30.75	11.1	30,970	0.04%
2023/03/08	3.1	30.99	3	31.10	31.20	0.1	31,556	0.00%
2023/03/07	3	30.87	3	30.75	31.10	0	31,827	0.00%
2023/03/06	5	30.77	0	0.00	30.80	5	32,278	0.02%
2023/03/03	12	30.69	5.3	30.71	30.70	6.7	32,666	0.02%
2023/03/02	5	30.39	1	30.45	30.65	4	33,313	0.01%
2023/03/01	41.4	30.48	2.1	30.31	30.30	39.3	33,269	0.12%
2023/02/24	12	31.55	1.2	31.48	31.40	10.8	32,884	0.03%
2023/02/22	4	31.81	12	31.90	31.95	-8	32,943	-0.02%
2023/02/21	4	31.95	1	32.10	32.10	3	33,101	0.01%
2023/02/20	2.2	31.89	4	31.88	32.00	-1.8	33,056	-0.01%
2023/02/17	1	31.55	4	31.60	31.70	-3	33,345	-0.01%
2023/02/16	3	31.65	16	31.60	31.60	-13	34,103	-0.04%
2023/02/15	1	31.50	9	31.54	31.35	-8	34,376	-0.02%
2023/02/14	5	31.43	0	0.00	31.45	5	34,309	0.01%
2023/02/13	11	31.32	8	31.34	31.45	3	34,452	0.01%
2023/02/10	18	31.13	8	31.24	31.25	10	34,587	0.03%
2023/02/09	0.1	31.30	1	31.40	31.30	-0.9	34,750	0.00%
2023/02/08	3	31.45	4	31.46	31.45	-1	34,940	0.00%
2023/02/07	0	0.00	1	31.20	31.45	-1	34,964	0.00%
2023/02/06	21	31.20	3	31.20	31.05	18	34,949	0.05%
2023/02/03	17	31.41	15.7	31.57	31.40	1.3	34,828	0.00%
2023/02/02	15	31.93	2	31.85	31.95	13	34,818	0.04%
2023/02/01	15	31.82	6	31.93	32.00	9	34,770	0.03%
2023/01/31	7	31.79	17	31.88	31.65	-10	34,785	-0.03%
2023/01/30	12	31.97	52.1	32.00	32.10	-40.1	34,490	-0.12%
2023/01/17	5	31.16	0	0.00	31.20	5	33,992	0.01%
2023/01/16	3	31.20	1	31.10	31.05	2	34,017	0.01%
2023/01/13	4	31.30	11.6	31.16	31.05	-7.6	34,090	-0.02%
2023/01/12	3	31.20	21	31.05	31.05	-18	34,885	-0.05%
2023/01/11	0	0.00	1	30.70	30.70	-1	34,972	0.00%
2023/01/10	1	30.85	0	0.00	30.85	1	35,179	0.00%
2023/01/09	1	30.75	38	30.78	30.95	-37	35,303	-0.10%
2023/01/06	21	29.95	0	0.00	30.15	21	34,989	0.06%
2023/01/05	2	29.95	3	30.02	30.00	-1	35,172	0.00%
2023/01/04	13	29.97	10	29.90	29.90	3	35,277	0.01%
2023/01/03	2	30.15	9	30.08	30.25	-7	35,433	-0.02%
2022/12/30	8	29.94	5	29.95	29.80	3	35,227	0.01%
2022/12/29	17.2	29.94	5	29.85	29.95	12.2	35,231	0.03%
2022/12/28	12	30.47	15	30.51	30.60	-3	35,061	-0.01%
2022/12/27	2	30.45	27	30.38	30.30	-25	34,931	-0.07%
2022/12/26	1	30.55	3	30.65	30.60	-2	34,857	-0.01%
2022/12/23	6	30.26	5	30.57	30.70	1	34,932	0.00%
2022/12/22	12.6	30.27	107	30.48	30.65	-94.4	34,654	-0.27%	大賣/
2022/12/21	2.1	29.15	71	29.52	29.70	-68.9	32,460	-0.21%
2022/12/20	9	28.77	47	29.04	28.45	-38	30,545	-0.12%
2022/12/19	76	28.60	0	0.00	28.30	76	29,331	0.26%
2022/12/16	18	28.83	1	29.25	29.40	17	27,890	0.06%
2022/12/15	8	29.23	23	29.46	29.25	-15	26,717	-0.06%
2022/12/14	2	29.13	4	29.15	29.05	-2	26,766	-0.01%
2022/12/13	6.5	29.25	5	29.20	29.15	1.5	27,093	0.01%
2022/12/12	22	28.70	1	28.90	29.00	21	26,667	0.08%
2022/12/09	1	29.05	2	29.05	29.05	-1	27,144	0.00%
2022/12/08	19	28.87	0	0.00	28.95	19	27,143	0.07%
2022/12/07	1	28.90	2	29.00	29.00	-1	27,079	0.00%
2022/12/06	4	28.86	1	29.00	29.00	3	27,066	0.01%
2022/12/05	1	29.00	8	29.15	29.20	-7	26,901	-0.03%
2022/12/02	5	28.94	2	29.25	29.00	3	26,847	0.01%
2022/12/01	13	29.16	19	29.33	29.25	-6	26,934	-0.02%
2022/11/30	3	29.13	26	29.05	29.15	-23	26,661	-0.09%
2022/11/29	0	0.00	271	28.30	28.70	-271	26,061	-1.04%	大賣/鉅額交易
2022/11/28	49	28.25	310	28.50	27.90	-261	25,715	-1.01%	大賣/鉅額交易
2022/11/25	19	28.90	13	29.32	28.75	6	25,289	0.02%
2022/11/24	6	29.37	60.3	29.28	29.20	-54.3	24,984	-0.22%
2022/11/23	1	28.95	4	28.98	29.00	-3	24,482	-0.01%
2022/11/22	4	28.96	1	28.95	29.00	3	24,459	0.01%
2022/11/21	1	28.90	11	28.85	29.00	-10	24,325	-0.04%
2022/11/18	1.3	28.13	2	28.20	28.40	-0.7	24,031	0.00%
2022/11/17	12	28.42	1	28.40	28.40	11	23,905	0.05%
2022/11/16	3	28.85	0	0.00	28.80	3	23,797	0.01%
2022/11/15	8	29.03	16	29.09	29.10	-8	23,637	-0.03%
2022/11/14	3	28.53	43	28.49	28.95	-40	23,327	-0.17%
2022/11/11	4	27.80	13.8	27.92	28.00	-9.8	22,650	-0.04%
2022/11/10	3	27.58	0	0.00	27.55	3	22,457	0.01%
2022/11/09	1	27.55	4	27.69	27.80	-3	22,554	-0.01%
2022/11/08	5	27.40	12	27.34	27.40	-7	22,670	-0.03%
2022/11/07	0	0.00	13	27.05	27.15	-13	22,823	-0.06%
2022/11/04	4	26.66	22	26.70	26.75	-18	22,951	-0.08%
2022/11/03	2	26.85	0	0.00	26.85	2	22,855	0.01%
2022/11/02	23	26.90	23	27.06	27.20	0	22,868	0.00%
2022/11/01	0	0.00	2	27.03	27.00	-2	23,055	-0.01%
2022/10/31	2.1	26.85	1	26.85	26.85	1.1	23,188	0.00%
2022/10/28	78.3	26.69	0	0.00	27.15	78.3	23,351	0.34%
2022/10/27	5	27.13	0	0.00	27.05	5	23,482	0.02%
2022/10/26	0	0.00	2	27.25	27.30	-2	23,716	-0.01%
2022/10/25	4	27.26	1	27.20	27.25	3	24,274	0.01%
2022/10/24	2	27.98	1.1	28.00	28.00	0.9	24,257	0.00%
2022/10/21	26	27.95	24	28.05	28.05	2	24,644	0.01%
2022/10/20	9	27.72	227	27.84	28.60	-218	25,118	-0.87%	大賣/鉅額交易
2022/10/19	1	27.70	9	27.59	27.45	-8	25,560	-0.03%
2022/10/18	0.2	27.20	2	27.18	27.20	-1.8	26,871	-0.01%
2022/10/17	1	27.05	20	27.05	27.05	-19	27,554	-0.07%
2022/10/14	3	27.08	8	27.05	26.90	-5	28,299	-0.02%
2022/10/13	6	27.01	1	27.05	26.90	5	28,945	0.02%
2022/10/12	10	27.36	25	27.36	27.50	-15	29,660	-0.05%
2022/10/11	10	27.47	62	27.44	27.35	-52	30,472	-0.17%
2022/10/07	1	27.60	1	27.70	27.55	0	30,607	0.00%
2022/10/06	0	0.00	12	27.61	27.80	-12	30,887	-0.04%
2022/10/05	51	27.30	1	27.55	27.60	50	31,326	0.16%
2022/10/04	14	27.19	2	27.15	27.20	12	31,457	0.04%
2022/10/03	2	26.33	3	26.47	26.45	-1	31,377	0.00%
2022/09/30	3.1	26.73	12	26.55	26.70	-8.9	31,568	-0.03%
2022/09/29	2	26.85	21.5	26.77	27.00	-19.5	31,718	-0.06%
2022/09/28	17	26.55	13.9	26.61	26.65	3.1	31,910	0.01%
2022/09/27	4.5	26.82	0	27.00	26.80	4.5	32,055	0.01%
2022/09/26	27	27.19	3	27.17	27.10	24	32,168	0.07%
2022/09/23	25	27.85	13	27.99	27.85	12	32,220	0.04%
2022/09/22	78	27.60	3	28.18	28.45	75	32,618	0.23%
2022/09/21	77	28.01	2	28.10	28.35	75	32,579	0.23%
2022/09/20	55	28.81	11	28.59	28.60	44	32,492	0.14%
2022/09/19	3	29.38	14	29.56	29.30	-11	32,363	-0.03%
2022/09/16	5	29.25	5	29.35	29.35	0	33,347	0.00%
2022/09/15	3	29.50	1	29.15	29.50	2	34,769	0.01%
2022/09/14	23	29.33	0	0.00	29.30	23	35,334	0.07%
2022/09/13	9	29.65	9	29.68	29.80	0	36,034	0.00%
2022/09/12	5	29.51	33	29.63	29.70	-28	36,581	-0.08%
2022/09/08	0	0.00	4	29.25	29.25	-4	37,020	-0.01%
2022/09/07	25	29.28	13	29.39	28.75	12	36,978	0.03%
2022/09/06	2	29.00	33	29.20	29.20	-31	36,898	-0.08%
2022/09/05	0	0.00	9	28.93	29.00	-9	37,080	-0.02%
2022/09/02	1	28.55	3	28.58	28.55	-2	37,245	-0.01%
2022/09/01	7	28.59	15	28.61	28.55	-8	37,280	-0.02%
2022/08/31	3	28.82	0	0.00	28.95	3	37,205	0.01%
2022/08/30	5	28.84	0	0.00	29.00	5	37,157	0.01%
2022/08/29	1	28.60	0	0.00	28.80	1	37,256	0.00%
2022/08/26	3	29.13	11.1	29.16	29.25	-8.1	37,425	-0.02%
2022/08/25	24	29.10	22.1	29.14	29.15	1.9	37,641	0.01%
2022/08/24	1	29.05	2	29.08	29.05	-1	37,952	0.00%
2022/08/23	12	28.81	2	28.85	28.80	10	38,628	0.03%
2022/08/22	45	29.03	4	28.95	29.00	41	38,968	0.11%
2022/08/19	2	29.05	10.9	29.13	29.20	-8.9	39,180	-0.02%
2022/08/18	5.5	29.15	5	29.10	29.20	0.5	39,328	0.00%
2022/08/17	5	29.15	5	29.25	29.20	0	39,403	0.00%
2022/08/16	7	29.10	0	0.00	29.00	7	39,474	0.02%
2022/08/15	7	29.25	34.1	29.20	29.15	-27.1	39,619	-0.07%
2022/08/12	2	28.80	11.3	28.84	28.75	-9.3	39,496	-0.02%
2022/08/11	0	0.00	38	28.27	28.45	-38	39,794	-0.10%
2022/08/10	4.3	28.00	9	28.00	28.00	-4.7	39,839	-0.01%
2022/08/09	2	27.98	2	28.10	28.00	0	40,151	0.00%
2022/08/08	10	28.00	4	27.95	27.95	6	40,390	0.01%
2022/08/05	0	0.00	2	28.15	28.30	-2	40,506	0.00%
2022/08/04	20.1	27.88	0	0.00	27.85	20.1	41,128	0.05%
2022/08/03	5	28.06	0	0.00	28.05	5	41,320	0.01%
2022/08/02	9	28.23	18	28.33	28.35	-9	41,442	-0.02%
2022/08/01	0	0.00	20	28.26	28.60	-20	41,478	-0.05%
2022/07/29	2	27.58	3	27.57	27.70	-1	41,131	0.00%
2022/07/28	32	27.42	2.8	27.54	27.35	29.2	41,080	0.07%
2022/07/27	41	27.57	5	27.66	27.60	36	40,652	0.09%
2022/07/26	70.5	27.85	12	27.96	27.85	58.5	40,201	0.15%
2022/07/25	46.8	30.95	28	31.07	31.30	18.8	38,908	0.05%
2022/07/22	6	30.54	66	30.71	30.80	-60	37,598	-0.16%
2022/07/21	11	30.26	17.4	30.26	30.50	-6.4	37,530	-0.02%
2022/07/20	22	30.31	24	30.37	30.50	-2	37,597	-0.01%
2022/07/19	18	30.08	3	30.18	30.25	15	37,829	0.04%
2022/07/18	14	28.84	12	29.33	30.65	2	37,556	0.01%
2022/07/15	14	28.92	1	29.15	28.95	13	37,284	0.03%
2022/07/14	5.1	28.83	1	29.10	29.25	4.1	37,327	0.01%
2022/07/13	12	29.01	1	28.95	29.05	11	37,205	0.03%
2022/07/12	13	28.85	4	28.88	28.90	9	37,380	0.02%
2022/07/11	5	29.21	1	29.15	29.10	4	37,386	0.01%
2022/07/08	11	29.30	23	29.50	29.35	-12	37,433	-0.03%
2022/07/07	18	28.95	117	29.08	29.05	-99	37,445	-0.26%	大賣/
2022/07/06	130	29.04	7	29.07	29.00	123	37,525	0.33%	大買/鉅額交易
2022/07/05	19	29.19	44	29.30	29.20	-25	37,503	-0.07%
2022/07/04	12	28.74	2	28.68	28.65	10	37,438	0.03%
2022/07/01	0	0.00	15	28.72	28.70	-15	37,570	-0.04%
2022/06/30	23	28.52	7	28.57	28.45	16	37,595	0.04%
2022/06/29	15	29.24	12	29.15	29.10	3	37,376	0.01%
2022/06/28	35.1	28.99	2.4	29.08	29.20	32.7	37,287	0.09%
2022/06/27	16	29.53	28	29.55	29.45	-12	37,947	-0.03%
2022/06/24	235	29.08	4	29.13	29.00	231	37,870	0.61%	大買/鉅額交易
2022/06/23	61.3	29.72	8.1	29.58	29.00	53.2	37,318	0.14%
2022/06/22	21	31.50	21	31.64	31.00	0	36,074	0.00%
2022/06/21	33	31.83	23	31.87	31.85	10	36,046	0.03%
2022/06/20	52	32.78	9	32.38	32.15	43	35,923	0.12%
2022/06/17	20	33.25	2	33.15	33.15	18	36,269	0.05%
2022/06/16	21	33.87	0	0.00	33.55	21	37,274	0.06%
2022/06/15	13	33.93	0.1	33.90	33.80	12.9	37,870	0.03%
2022/06/14	6	33.84	0	0.00	34.00	6	38,213	0.02%
2022/06/13	3	33.92	1	34.05	34.00	2	38,572	0.01%
2022/06/10	0	0.00	10	34.51	34.50	-10	38,856	-0.03%
2022/06/09	6	34.48	16	34.47	34.50	-10	39,372	-0.03%
2022/06/08	2	34.70	0	34.85	34.75	2	39,835	0.01%
2022/06/07	2	34.55	15	34.69	34.75	-13	40,450	-0.03%
2022/06/06	10	33.70	32	34.32	34.65	-22	40,918	-0.05%
2022/06/02	57	33.77	20	33.91	33.75	37	43,066	0.09%
2022/06/01	17	34.20	6	34.35	34.15	11	45,450	0.02%
2022/05/31	5	34.35	2	34.38	34.65	3	46,099	0.01%
2022/05/30	15	34.46	4	34.48	34.50	11	46,569	0.02%
2022/05/27	2	34.18	5	34.32	34.40	-3	48,683	-0.01%
2022/05/26	2	34.10	4	34.04	34.05	-2	51,413	0.00%
2022/05/25	3	33.70	24	33.75	33.85	-21	51,818	-0.04%
2022/05/24	15.5	33.67	18	33.74	33.55	-2.5	52,381	0.00%
2022/05/23	7	33.43	4	33.63	33.55	3	52,385	0.01%
2022/05/20	19	33.34	9	33.35	33.35	10	52,925	0.02%
2022/05/19	29.5	32.98	10	33.15	32.95	19.5	54,374	0.04%
2022/05/18	22	33.43	8	33.36	33.55	14	54,064	0.03%
2022/05/17	13	33.08	5	33.30	33.00	8	53,964	0.01%
2022/05/16	22	33.32	22	33.55	33.20	0	53,866	0.00%
2022/05/13	9	33.46	61	33.35	33.35	-52	53,809	-0.10%
2022/05/12	20	33.84	5	33.35	33.20	15	53,805	0.03%
2022/05/11	15	34.49	12	34.43	34.20	3	53,590	0.01%
2022/05/10	19	34.54	13	34.55	34.60	6	54,067	0.01%
2022/05/09	3	35.05	71	35.06	35.00	-68	54,035	-0.13%
2022/05/06	7	35.81	14	35.85	35.80	-7	54,204	-0.01%
2022/05/05	31	36.43	2	36.40	36.35	29	54,535	0.05%
2022/05/04	3	36.08	0	0.00	36.05	3	54,598	0.01%
2022/05/03	52	35.73	24	35.87	36.00	28	55,028	0.05%
2022/04/29	2	36.13	6	36.15	36.10	-4	55,166	-0.01%
2022/04/28	8	36.04	29	36.12	36.05	-21	55,356	-0.04%
2022/04/27	64	35.61	10	35.57	35.60	54	55,156	0.10%
2022/04/26	21	36.36	2.5	36.66	36.10	18.5	54,761	0.03%
2022/04/25	57	36.74	3.3	36.88	36.60	53.8	53,900	0.10%
2022/04/22	6.3	37.79	0.4	37.90	37.60	5.9	52,950	0.01%
2022/04/21	40	37.99	2	38.20	37.80	38	52,606	0.07%
2022/04/20	6	38.33	4.5	38.30	38.30	1.5	52,794	0.00%
2022/04/19	3	38.62	5.4	38.66	38.60	-2.3	52,524	0.00%
2022/04/18	14.1	38.64	104	38.61	38.50	-89.9	52,635	-0.17%	大賣/
2022/04/15	35.1	39.50	8	39.54	39.55	27.1	52,034	0.05%
2022/04/14	11.1	39.53	26	39.61	39.50	-14.9	51,916	-0.03%
2022/04/13	23	39.49	10	39.52	39.50	13	51,893	0.03%
2022/04/12	9	39.34	7	39.40	39.35	2	51,767	0.00%
2022/04/11	16	39.39	19	39.35	39.40	-3	51,913	-0.01%
2022/04/08	4	39.04	6	39.11	39.20	-2	51,975	0.00%
2022/04/07	8	39.05	8	39.04	38.80	0	51,777	0.00%
2022/04/06	6	39.08	5	39.06	39.35	1	51,641	0.00%
2022/04/01	2	38.70	9	39.02	39.20	-7	51,380	-0.01%
2022/03/31	3	39.02	3	38.93	38.95	0	51,152	0.00%
2022/03/30	40.2	38.75	50	38.74	38.95	-9.9	51,097	-0.02%
2022/03/29	10	39.58	16.1	39.50	39.40	-6	50,742	-0.01%
2022/03/28	7	39.45	112	39.46	40.00	-105	51,021	-0.21%	大賣/鉅額交易
2022/03/25	32.5	40.02	22	40.05	40.00	10.5	51,552	0.02%
2022/03/24	11	40.00	28	40.06	40.00	-17	52,528	-0.03%
2022/03/23	19	39.74	10	39.90	40.00	9	54,775	0.02%
2022/03/22	64.1	39.63	22	39.83	39.80	42.1	54,252	0.08%
2022/03/21	62.5	39.85	76	39.82	39.75	-13.5	53,362	-0.03%
2022/03/18	17.2	38.93	38	39.04	39.05	-20.8	52,118	-0.04%
2022/03/17	14	38.73	31	38.78	38.85	-17	52,028	-0.03%
2022/03/16	62	38.49	5	38.78	38.55	57	51,788	0.11%
2022/03/15	21	38.55	62.9	38.57	38.70	-41.8	51,350	-0.08%
2022/03/14	1	38.65	20	38.80	38.80	-19	51,489	-0.04%
2022/03/11	11	38.43	22	38.47	38.45	-11	51,578	-0.02%
2022/03/10	7	38.18	43	38.27	38.30	-36	51,322	-0.07%
2022/03/09	34.3	37.71	148	37.82	37.95	-113.7	51,268	-0.22%	大賣/鉅額交易
2022/03/08	257.7	38.09	218.5	37.57	37.40	39.2	51,327	0.08%	大買/大賣/
2022/03/07	187.7	38.34	317	38.51	39.00	-129.4	49,111	-0.26%	大買/大賣/鉅額交易
2022/03/04	20	38.52	60.5	38.55	38.40	-40.5	47,384	-0.09%
2022/03/03	11	38.68	61	38.67	38.60	-50	46,773	-0.11%
2022/03/02	245	38.40	115.3	38.39	38.30	129.7	46,191	0.28%	大買/大賣/鉅額交易
2022/03/01	65.8	37.96	160.3	38.05	37.95	-94.5	44,202	-0.21%	大賣/
2022/02/25	0	0.00	18	35.66	36.00	-18	42,061	-0.04%
2022/02/24	88	35.39	4	35.58	35.25	84	42,501	0.20%
2022/02/23	0.9	36.00	2	36.18	36.05	-1.1	42,451	0.00%
2022/02/22	30.5	35.92	22	35.90	36.15	8.5	43,040	0.02%
2022/02/21	9	36.25	68	36.41	36.45	-59	42,972	-0.14%
2022/02/18	0	0.00	48	35.59	35.65	-48	41,854	-0.11%
2022/02/17	1	35.55	25	35.65	35.55	-24	42,578	-0.06%
2022/02/16	1	35.30	13	35.45	35.45	-12	42,957	-0.03%
2022/02/15	13	35.17	12.5	35.09	35.05	0.5	43,153	0.00%
2022/02/14	12.2	35.19	6	35.29	35.50	6.2	44,071	0.01%
2022/02/11	3.7	35.62	14	35.72	35.70	-10.3	44,111	-0.02%
2022/02/10	1	35.60	63.2	35.35	35.65	-62.2	44,572	-0.14%
2022/02/09	11	34.80	70.5	34.83	34.95	-59.5	45,114	-0.13%
2022/02/08	6	34.34	16.7	34.47	34.50	-10.7	45,278	-0.02%
2022/02/07	7	33.73	71	34.10	34.25	-64	45,222	-0.14%
2022/01/26	25.1	33.57	5	33.67	33.65	20.1	44,871	0.04%
2022/01/25	37.7	33.57	10	33.42	33.45	27.7	45,226	0.06%
2022/01/24	26.4	33.38	1	33.25	33.45	25.3	45,308	0.06%
2022/01/21	6.3	33.89	5	33.93	33.85	1.3	45,414	0.00%
2022/01/20	3	34.17	3	34.33	34.15	0	45,443	0.00%
2022/01/19	55	34.19	4	34.30	34.05	51	45,523	0.11%
2022/01/18	50	34.70	0	0.00	34.60	50	45,378	0.11%
2022/01/17	23	34.81	22	34.99	35.00	1	45,320	0.00%
2022/01/14	13	34.99	2.7	34.98	35.20	10.3	45,763	0.02%
2022/01/13	79	35.49	86	35.20	35.50	-7	45,982	-0.02%
2022/01/12	2	34.70	4	34.71	34.85	-2	45,897	0.00%
2022/01/11	4	34.55	2	34.55	34.55	2	46,055	0.00%
2022/01/10	103	34.80	5	34.89	34.90	98	46,223	0.21%	大買/
2022/01/07	7	34.73	7	34.74	34.80	0	46,604	0.00%
2022/01/06	1	34.65	1	34.60	34.80	0	46,923	0.00%
2022/01/05	4	34.60	10.5	34.68	34.85	-6.5	48,035	-0.01%
2022/01/04	92.1	34.60	15	34.44	34.45	77.1	48,871	0.16%
2022/01/03	47	35.04	22	35.06	35.00	25	50,850	0.05%
2021/12/30	14.3	35.30	52	35.34	35.35	-37.8	52,763	-0.07%
2021/12/29	29.4	35.13	17	35.17	35.25	12.4	53,518	0.02%
2021/12/28	11	35.30	13	35.35	35.40	-2	54,578	0.00%
2021/12/27	2	35.38	14.1	35.35	35.25	-12.1	56,025	-0.02%
2021/12/24	5	35.63	10	35.60	35.55	-5	57,136	-0.01%
2021/12/23	27	35.24	25	35.40	35.50	2	58,005	0.00%
2021/12/22	2	35.53	5	35.60	35.65	-3	58,667	-0.01%
2021/12/21	32	35.30	32.4	35.54	35.70	-0.4	58,881	0.00%
2021/12/20	42.2	35.92	96	35.93	35.60	-53.8	58,942	-0.09%
2021/12/17	39	35.28	166	35.28	35.45	-127	59,029	-0.22%	大賣/鉅額交易
2021/12/16	13.1	34.30	162	34.20	34.35	-148.9	57,916	-0.26%	大賣/鉅額交易
2021/12/15	7	34.05	17	34.24	34.25	-10	60,182	-0.02%
2021/12/14	36	34.11	17	34.16	34.10	19	62,281	0.03%
2021/12/13	24	34.67	59	34.61	34.60	-35	63,530	-0.06%
2021/12/10	12	34.40	21	34.40	34.20	-9	64,452	-0.01%
2021/12/09	21.4	34.19	16	34.33	34.35	5.4	66,455	0.01%
2021/12/08	9	34.36	17	34.42	34.10	-8	70,615	-0.01%
2021/12/07	9	34.13	64	34.28	34.35	-55	72,968	-0.08%
2021/12/06	49	34.00	6	33.97	33.90	43	73,256	0.06%
2021/12/03	14	34.01	352	34.06	34.10	-338	75,227	-0.45%	大賣/鉅額交易
2021/12/02	2	33.70	101	33.62	33.90	-99	76,797	-0.13%	大賣/
2021/12/01	42	33.05	17	32.76	33.10	25	80,169	0.03%
2021/11/30	42	32.75	0	0.00	32.55	42	80,717	0.05%
2021/11/29	47	32.61	6	32.86	32.90	41	80,965	0.05%
2021/11/26	82	33.14	97	33.38	33.05	-15	82,473	-0.02%
2021/11/25	46	33.92	21	33.75	33.80	25	84,298	0.03%
2021/11/24	18.9	33.55	66	33.67	33.80	-47.1	85,281	-0.06%
2021/11/23	59	33.12	79	33.32	33.10	-20	85,030	-0.02%
2021/11/22	64	32.45	18	32.49	32.60	46	85,720	0.05%
2021/11/19	34	32.72	5.2	32.67	32.60	28.8	85,464	0.03%
2021/11/18	20	33.01	13	33.07	32.95	7	85,350	0.01%
2021/11/17	62	33.08	139.6	33.21	33.05	-77.6	85,254	-0.09%	大賣/
2021/11/16	177	33.12	86.2	33.12	33.15	90.8	85,867	0.11%	大買/
2021/11/15	46	33.75	8	33.80	33.65	38	86,885	0.04%
2021/11/12	50	34.25	57	34.49	34.25	-7	87,589	-0.01%
2021/11/11	81	34.45	136	34.49	34.35	-55	88,779	-0.06%	大賣/
2021/11/10	39	34.08	6.2	34.26	34.10	32.8	89,287	0.04%
2021/11/09	102.1	34.54	189.8	34.68	34.50	-87.7	90,324	-0.10%	大買/大賣/
2021/11/08	87	34.26	129	34.01	34.40	-42	91,701	-0.05%	大賣/
2021/11/05	19	33.04	61	32.96	33.10	-42	92,321	-0.05%
2021/11/04	23	33.32	28.2	33.19	33.25	-5.2	92,825	-0.01%
2021/11/03	5	33.40	3	33.40	33.50	2	94,533	0.00%
2021/11/02	3	33.77	5	33.70	33.20	-2	94,832	0.00%
2021/11/01	52	33.38	16	33.42	33.40	36	95,030	0.04%
2021/10/29	35	33.55	29	33.66	33.60	6	94,890	0.01%
2021/10/28	17	33.82	14	33.90	33.70	3	95,227	0.00%
2021/10/27	16	33.92	2.3	33.97	33.90	13.7	96,087	0.01%
2021/10/26	71	33.75	13	33.70	33.75	58	97,605	0.06%
2021/10/25	36	33.06	12	33.35	33.30	24	98,219	0.02%
2021/10/22	38.2	33.50	15	33.34	33.30	23.2	98,964	0.02%
2021/10/21	58	33.74	54.4	33.87	33.90	3.6	99,159	0.00%
2021/10/20	39.2	33.89	55	33.91	33.55	-15.8	99,433	-0.02%
2021/10/19	75	33.53	25	33.65	33.45	50	99,794	0.05%
2021/10/18	42.5	33.48	49	33.62	33.65	-6.5	100,584	-0.01%
2021/10/15	72.7	32.97	35.1	33.20	33.20	37.6	102,281	0.04%
2021/10/14	24	32.67	23.1	32.73	32.75	0.9	103,758	0.00%
2021/10/13	90.3	32.69	95	32.54	32.40	-4.7	104,658	0.00%
2021/10/12	38.1	33.23	21	33.21	33.40	17.1	104,445	0.02%
2021/10/08	232	33.82	81.1	33.51	33.20	150.9	104,600	0.14%	大買/鉅額交易
2021/10/07	333.1	34.45	115	34.53	34.50	218.1	103,854	0.21%	大買/大賣/鉅額交易
2021/10/06	91	35.24	57.5	35.08	35.05	33.5	103,972	0.03%
2021/10/05	117.1	34.86	67	35.06	35.60	50.1	104,986	0.05%	大買/
2021/10/04	123.3	35.27	121.6	35.15	35.00	1.7	105,213	0.00%	大買/大賣/
2021/10/01	61.7	35.78	312	35.88	35.85	-250.3	105,938	-0.24%	大賣/鉅額交易
2021/09/30	22	36.08	301	36.05	36.30	-279	108,394	-0.26%	大賣/鉅額交易
2021/09/29	132	35.24	43	35.36	35.20	89	109,385	0.08%	大買/
2021/09/28	160	35.69	55	35.81	35.75	105	111,723	0.09%	大買/鉅額交易
2021/09/27	66	36.04	40	36.18	35.95	26	114,020	0.02%
2021/09/24	328	36.16	69	36.18	36.00	259	119,606	0.22%	大買/鉅額交易
2021/09/23	143	36.44	34	36.37	36.15	109	128,294	0.08%	大買/鉅額交易
2021/09/22	109.4	36.39	77	36.47	36.30	32.4	133,199	0.02%	大買/
2021/09/17	96.1	38.06	65.3	38.04	37.80	30.8	135,500	0.02%
2021/09/16	90	38.67	60	38.67	38.50	30	134,743	0.02%
2021/09/15	83	39.06	82.5	39.26	39.25	0.5	134,636	0.00%
2021/09/14	87	39.67	71.8	39.73	39.85	15.2	135,759	0.01%
2021/09/13	80.5	39.98	116.9	39.96	40.05	-36.4	138,433	-0.03%	大賣/
2021/09/10	150.8	38.96	236.5	39.09	39.10	-85.7	136,318	-0.06%	大買/大賣/
2021/09/09	20	37.92	157	38.14	38.35	-137	135,703	-0.10%	大賣/鉅額交易
2021/09/08	311	38.12	76.2	38.24	37.60	234.8	136,635	0.17%	大買/鉅額交易
2021/09/07	191	38.43	34.3	38.57	38.50	156.7	136,611	0.11%	大買/鉅額交易
2021/09/06	85.1	38.49	426.6	38.54	38.85	-341.5	137,062	-0.25%	大賣/鉅額交易
2021/09/03	133	37.35	48	37.60	37.45	85	135,268	0.06%	大買/
2021/09/02	76.5	37.37	84.2	37.28	37.00	-7.7	137,285	-0.01%
2021/09/01	265.3	37.79	104	38.32	37.75	161.3	139,749	0.12%	大買/大賣/鉅額交易
2021/08/31	86	37.70	335.5	37.80	38.15	-249.5	139,313	-0.18%	大賣/鉅額交易
2021/08/30	21	37.32	324.6	37.23	37.50	-303.6	139,754	-0.22%	大賣/鉅額交易
2021/08/27	34	36.80	56	36.92	36.90	-22	140,948	-0.02%
2021/08/26	214	36.77	434	37.18	36.35	-220	145,502	-0.15%	大買/大賣/鉅額交易
2021/08/25	1.3	35.80	28	36.14	36.00	-26.8	152,066	-0.02%
2021/08/24	29	35.69	50	35.98	36.00	-21	154,668	-0.01%
2021/08/23	74	35.68	220.5	35.88	35.65	-146.5	160,835	-0.09%	大賣/鉅額交易
2021/08/20	148	35.16	37.7	35.12	35.10	110.3	166,632	0.07%	大買/鉅額交易
2021/08/19	293.3	35.81	55	36.10	35.30	238.3	168,766	0.14%	大買/鉅額交易
2021/08/18	137	36.00	54	36.04	37.00	83	169,685	0.05%	大買/
2021/08/17	315	36.69	75	37.02	36.25	240	172,383	0.14%	大買/鉅額交易
2021/08/16	213	38.07	147.2	38.07	37.65	65.8	174,555	0.04%	大買/大賣/
2021/08/13	174.5	37.53	211.4	37.80	37.75	-36.9	179,344	-0.02%	大買/大賣/
2021/08/12	47	37.62	260	37.85	38.00	-213	184,844	-0.12%	大賣/鉅額交易
2021/08/11	121	37.29	87	37.13	37.05	34	191,226	0.02%	大買/
2021/08/10	68.5	36.84	77	37.03	36.80	-8.5	191,021	0.00%
2021/08/09	43	37.00	153.4	36.70	37.45	-110.4	196,274	-0.06%	大賣/鉅額交易
2021/08/06	40	35.77	20	35.82	35.85	20	201,547	0.01%
2021/08/05	225.2	35.98	28.5	36.07	36.00	196.7	210,059	0.09%	大買/鉅額交易
2021/08/04	3.5	36.82	57	36.79	36.80	-53.5	221,136	-0.02%
2021/08/03	21.5	36.53	14	36.76	36.90	7.5	233,961	0.00%
2021/08/02	39.5	36.95	25	37.01	37.25	14.5	242,971	0.01%
2021/07/30	22	36.77	81	36.82	36.35	-59	246,344	-0.02%
2021/07/29	42	35.66	85.4	35.78	36.30	-43.4	254,452	-0.02%
2021/07/28	44.3	35.14	50	35.29	35.30	-5.7	260,353	0.00%
2021/07/27	109.6	35.32	39	35.63	35.20	70.6	265,556	0.03%	大買/
2021/07/26	53	35.88	14	36.14	35.80	39	270,709	0.01%
2021/07/23	12	35.99	24	35.97	36.30	-12	275,589	0.00%
2021/07/22	34	35.38	68	35.55	35.20	-34	277,422	-0.01%
2021/07/21	100.9	35.30	35	35.64	35.10	65.9	279,934	0.02%
2021/07/20	97	36.30	54	36.17	36.05	43	282,175	0.02%
2021/07/19	89.3	36.59	107.6	36.15	36.60	-18.3	284,829	-0.01%	大賣/
2021/07/16	21	36.37	33	36.43	36.35	-12	292,244	0.00%
2021/07/15	84.2	36.41	111	36.39	37.00	-26.8	295,608	-0.01%	大賣/
2021/07/14	131.1	35.88	59.7	35.88	35.90	71.4	301,447	0.02%	大買/
2021/07/13	95.2	37.25	154	37.23	36.50	-58.8	306,064	-0.02%	大賣/
2021/07/12	119	38.61	181	38.43	37.90	-62	309,296	-0.02%	大買/大賣/
2021/07/09	45	37.95	67.7	38.02	38.05	-22.7	312,461	-0.01%
2021/07/08	143	38.23	264.4	38.39	38.75	-121.4	318,600	-0.04%	大買/大賣/鉅額交易
2021/07/07	321.3	38.41	164	38.41	38.05	157.3	319,559	0.05%	大買/大賣/鉅額交易
2021/07/06	116.8	40.07	89	39.97	39.70	27.8	318,322	0.01%	大買/
2021/07/05	212.3	39.97	206	40.31	39.90	6.3	317,842	0.00%	大買/大賣/
2021/07/02	427	39.38	290.2	39.39	38.95	136.8	317,242	0.04%	大買/大賣/鉅額交易
2021/07/01	466	39.98	300.5	39.84	39.10	165.5	316,817	0.05%	大買/大賣/鉅額交易
2021/06/30	692.5	39.69	506	39.64	39.60	186.5	310,414	0.06%	大買/大賣/鉅額交易
2021/06/29	223.8	37.90	225.1	37.92	37.75	-1.3	300,495	0.00%	大買/大賣/
2021/06/28	157.2	37.11	617	36.60	37.45	-459.8	294,424	-0.16%	大買/大賣/鉅額交易
2021/06/25	94	36.04	186.3	36.44	35.75	-92.3	290,148	-0.03%	大賣/
2021/06/24	125	35.92	108.1	35.98	35.80	16.9	289,062	0.01%	大買/大賣/
2021/06/23	610	35.59	253	35.77	35.40	357	287,679	0.12%	大買/大賣/鉅額交易
2021/06/22	425	36.06	518.8	35.89	36.15	-93.8	285,044	-0.03%	大買/大賣/
2021/06/21	227.7	34.37	52.2	34.56	34.30	175.5	280,148	0.06%	大買/鉅額交易
2021/06/18	108	35.65	127	35.67	35.00	-19	278,081	-0.01%	大買/大賣/
2021/06/17	100.6	35.57	32	35.53	35.45	68.6	275,908	0.02%
2021/06/16	134	36.04	44	36.04	35.50	90	274,433	0.03%	大買/
2021/06/15	422.4	35.68	402.1	35.99	35.85	20.3	272,484	0.01%	大買/大賣/
2021/06/11	73	36.36	179.5	36.33	36.15	-106.5	270,263	-0.04%	大賣/鉅額交易
2021/06/10	163.7	35.62	163	35.87	36.15	0.7	268,228	0.00%	大買/大賣/
2021/06/09	243.1	35.92	154	35.91	36.10	89.1	265,669	0.03%	大買/大賣/
2021/06/08	64	37.37	63	37.39	37.20	1	262,412	0.00%
2021/06/07	107	37.61	70.6	37.46	37.30	36.4	261,789	0.01%	大買/
2021/06/04	158.5	38.59	121.5	38.59	38.05	37	259,522	0.01%	大買/大賣/
2021/06/03	336.5	39.26	263	38.91	38.80	73.5	258,118	0.03%	大買/大賣/
2021/06/02	348.1	38.51	474.1	38.74	39.50	-126	253,358	-0.05%	大買/大賣/鉅額交易
2021/06/01	102.1	36.99	118	36.97	37.35	-15.9	245,349	-0.01%	大買/大賣/
2021/05/31	474.4	38.06	446.6	38.08	36.95	27.8	243,104	0.01%	大買/大賣/
2021/05/28	205	36.86	447	36.45	36.55	-242	236,893	-0.10%	大買/大賣/鉅額交易
2021/05/27	363	35.08	321	35.27	34.60	42	230,730	0.02%	大買/大賣/
2021/05/26	75.1	34.18	118	34.20	34.85	-42.9	228,257	-0.02%	大賣/
2021/05/25	416	34.89	80	34.87	34.45	336	225,749	0.15%	大買/鉅額交易
2021/05/24	147	35.70	243	35.48	35.50	-96	222,323	-0.04%	大買/大賣/
2021/05/21	335.2	35.78	251	35.99	36.20	84.2	219,566	0.04%	大買/大賣/
2021/05/20	488	36.16	337	36.22	35.15	151	213,451	0.07%	大買/大賣/鉅額交易
2021/05/19	968.3	37.63	783.5	37.13	37.80	184.8	206,899	0.09%	大買/大賣/鉅額交易
2021/05/18	26	34.09	60.9	34.46	34.80	-34.9	198,585	-0.02%
2021/05/17	128.7	32.54	161.4	32.48	31.65	-32.7	197,129	-0.02%	大買/大賣/
2021/05/14	369.5	35.50	282	35.06	34.85	87.5	190,893	0.05%	大買/大賣/
2021/05/13	345.1	36.64	290.1	36.71	36.60	55	183,571	0.03%	大買/大賣/
2021/05/12	428.5	39.60	357.1	39.08	38.35	71.4	174,735	0.04%	大買/大賣/
2021/05/11	595.1	44.06	468	43.74	42.00	127.1	163,160	0.08%	大買/大賣/鉅額交易
2021/05/10	419.4	43.79	477.3	43.83	45.00	-57.9	150,016	-0.04%	大買/大賣/
2021/05/07	197	40.73	150.8	40.49	41.20	46.2	140,620	0.03%	大買/大賣/
2021/05/06	350	40.77	429.1	40.84	41.00	-79.1	136,391	-0.06%	大買/大賣/
2021/05/05	214.1	38.28	604.3	38.47	39.25	-390.3	126,621	-0.31%	大買/大賣/鉅額交易
2021/05/04	429.1	37.60	115.3	36.39	36.25	313.8	119,998	0.26%	大買/大賣/鉅額交易
2021/05/03	348	39.23	348.1	39.61	38.55	-0.1	114,087	0.00%	大買/大賣/
2021/04/29	81	39.61	538.1	39.52	39.30	-457.1	108,516	-0.42%	大賣/鉅額交易
2021/04/28	442	38.63	143	38.16	38.20	299	103,105	0.29%	大買/大賣/鉅額交易
2021/04/27	468	39.27	429.5	39.87	39.10	38.5	100,884	0.04%	大買/大賣/
2021/04/26	125.7	39.52	475	39.86	40.00	-349.3	97,370	-0.36%	大買/大賣/鉅額交易
2021/04/23	227	38.41	229.1	38.11	38.10	-2.1	93,376	0.00%	大買/大賣/
2021/04/22	412	40.47	372.5	40.43	38.90	39.6	89,332	0.04%	大買/大賣/
2021/04/21	574.6	38.33	184	38.67	38.50	390.6	80,896	0.48%	大買/大賣/鉅額交易
2021/04/20	382.2	37.97	380.9	38.05	39.00	1.2	76,893	0.00%	大買/大賣/
2021/04/19	281	37.72	167	37.80	38.65	114	70,469	0.16%	大買/大賣/鉅額交易
2021/04/16	174.7	34.78	286.6	34.81	35.15	-112	64,352	-0.17%	大買/大賣/鉅額交易
2021/04/15	70.1	33.07	91.8	33.31	33.00	-21.7	59,455	-0.04%
2021/04/14	197.4	32.44	398.3	32.69	32.95	-200.8	55,086	-0.36%	大買/大賣/鉅額交易
2021/04/13	54	30.31	125	30.51	30.20	-71	48,794	-0.15%	大賣/
2021/04/12	53.1	29.32	89.3	29.50	29.60	-36.2	48,382	-0.07%
2021/04/09	60.3	27.91	62.4	27.91	27.95	-2.1	46,327	0.00%
2021/04/08	114	27.91	71.8	27.96	28.15	42.2	44,948	0.09%	大買/
2021/04/07	55	26.71	202.1	26.63	26.90	-147.1	42,611	-0.35%	大賣/鉅額交易
2021/04/06	26	25.90	11.2	25.88	25.95	14.8	40,260	0.04%
2021/04/01	22	25.85	21	25.95	25.80	1	40,097	0.00%
2021/03/31	6	25.78	14	25.89	25.90	-8	39,947	-0.02%
2021/03/30	0	0.00	16.7	25.62	25.80	-16.7	39,585	-0.04%
2021/03/29	1	25.50	35	25.41	25.55	-34	39,402	-0.09%
2021/03/26	109	25.05	0.4	25.05	25.05	108.6	40,826	0.27%	大買/鉅額交易
2021/03/25	12	25.21	4	25.00	25.00	8	41,695	0.02%
2021/03/24	14	24.99	101	25.00	25.00	-87	42,013	-0.21%	大賣/
2021/03/23	2	25.25	0	0.00	25.10	2	42,212	0.00%
2021/03/22	2	25.05	0	0.00	25.15	2	42,480	0.00%
2021/03/19	111	25.05	15	25.16	25.10	96	43,158	0.22%	大買/
2021/03/18	14	25.62	11	25.56	25.45	3	44,172	0.01%
2021/03/17	2	25.55	9	25.65	25.65	-7	44,468	-0.02%
2021/03/16	14	25.45	139.8	25.46	25.50	-125.8	44,736	-0.28%	大賣/鉅額交易
2021/03/15	16	25.58	1	25.55	25.65	15	44,645	0.03%
2021/03/12	46	25.86	20.1	25.86	25.90	25.9	44,668	0.06%
2021/03/11	2	25.80	14	25.83	25.80	-12	44,666	-0.03%
2021/03/10	12	25.74	7.1	25.83	25.75	4.9	44,358	0.01%
2021/03/09	2	25.53	41.4	25.65	25.70	-39.4	43,890	-0.09%
2021/03/08	2	25.20	22	25.10	25.10	-20	42,839	-0.05%
2021/03/05	15	24.95	14	24.99	24.95	1	42,590	0.00%
2021/03/04	3.2	25.10	25.3	25.16	25.00	-22.1	43,371	-0.05%
2021/03/03	2	24.90	6	24.98	25.05	-4	43,077	-0.01%
2021/03/02	14	24.77	11	24.93	24.65	3	42,658	0.01%
2021/02/26	62.1	24.95	0	0.00	24.75	62.1	43,040	0.14%
2021/02/25	10	25.13	5.2	25.21	25.30	4.8	42,516	0.01%
2021/02/24	47	25.14	14	25.47	25.05	33	42,546	0.08%
2021/02/23	2.5	25.11	41	25.18	25.30	-38.5	42,107	-0.09%
2021/02/22	64	24.60	1	24.55	24.45	63	41,215	0.15%
2021/02/19	5	24.42	24	24.49	24.60	-19	41,145	-0.05%
2021/02/18	12	24.37	12	24.40	24.40	0	41,183	0.00%
2021/02/17	100	23.50	44	23.97	24.00	56	41,006	0.14%
2021/02/05	1	23.40	18	23.38	23.40	-17	40,664	-0.04%
2021/02/04	24.1	23.30	2	23.38	23.20	22.1	40,971	0.05%
2021/02/03	2	23.53	0	0.00	23.65	2	41,657	0.00%
2021/02/02	10.3	23.21	13	23.57	23.80	-2.7	41,591	-0.01%
2021/02/01	1	23.35	42	23.29	23.20	-41	41,378	-0.10%
2021/01/29	7	23.14	2	23.25	22.95	5	41,230	0.01%
2021/01/28	9	23.32	19	23.30	23.30	-10	40,840	-0.02%
2021/01/27	25	23.77	3	23.72	23.55	22	40,381	0.05%
2021/01/26	2	23.60	3	23.65	23.70	-1	40,242	0.00%
2021/01/25	4	23.83	21.3	23.93	23.95	-17.3	40,005	-0.04%
2021/01/22	12	23.62	12	23.34	23.65	0	39,966	0.00%
2021/01/21	24	23.66	18	23.74	23.60	6	39,764	0.02%
2021/01/20	19	23.51	128	23.59	23.45	-109	39,561	-0.28%	大賣/鉅額交易
2021/01/19	13.1	24.30	12	24.30	24.30	1.1	38,843	0.00%
2021/01/18	32	24.30	36	24.63	24.25	-4	38,668	-0.01%
2021/01/15	27.1	24.98	3	25.07	24.90	24.1	38,199	0.06%
2021/01/14	35	25.64	44	25.47	25.30	-9	37,612	-0.02%
2021/01/13	33	25.35	66	25.32	25.55	-33	37,317	-0.09%
2021/01/12	25	25.37	103	25.46	25.30	-78	36,889	-0.21%	大賣/
2021/01/11	35	25.93	5	25.79	25.90	30	36,320	0.08%
2021/01/08	38	25.75	27.1	25.98	26.00	11	35,953	0.03%
2021/01/07	9	25.66	57	25.46	25.70	-48	35,217	-0.14%
2021/01/06	83	26.02	48	25.88	25.50	35	34,533	0.10%
2021/01/05	96	25.83	60.1	25.84	26.00	35.9	32,980	0.11%
2021/01/04	68	24.91	8	24.96	24.95	60	30,159	0.20%
2020/12/31	2.2	24.72	2	24.87	24.75	0.1	29,624	0.00%
2020/12/30	25	24.96	32	24.96	25.00	-7	29,359	-0.02%
2020/12/29	16	24.64	17	24.59	24.65	-1	28,602	0.00%
2020/12/28	13	24.19	14.3	24.22	24.30	-1.3	28,170	0.00%
2020/12/25	3.5	24.19	78.8	24.24	24.20	-75.3	28,056	-0.27%
2020/12/24	7	24.25	14.2	24.49	24.35	-7.2	27,781	-0.03%
2020/12/23	23	24.20	41.4	24.30	24.40	-18.4	27,454	-0.07%
2020/12/22	175	25.10	61.3	25.02	24.50	113.7	27,142	0.42%	大買/鉅額交易
2020/12/21	74	24.88	24	24.83	24.95	50	25,565	0.20%
2020/12/18	5.7	24.21	18	24.44	24.45	-12.3	24,615	-0.05%
2020/12/17	3	24.20	7	24.19	24.40	-4	24,236	-0.02%
2020/12/16	45	24.67	9	24.53	24.40	36	23,865	0.15%
2020/12/15	34	24.61	55	24.73	24.35	-21	23,610	-0.09%
2020/12/14	39.7	24.70	43.1	24.52	24.65	-3.4	22,740	-0.01%
2020/12/11	10	23.86	105	23.98	23.95	-95	21,317	-0.45%	大賣/
2020/12/10	1	23.50	45	23.70	23.65	-44	20,885	-0.21%
2020/12/09	13	23.45	7	23.32	23.35	6	20,218	0.03%
2020/12/08	21.3	23.42	16	23.35	23.35	5.3	20,030	0.03%
2020/12/07	46	23.54	15.4	23.48	23.45	30.6	19,847	0.15%
2020/12/04	72	23.46	8	23.47	23.40	64	19,651	0.33%
2020/12/03	3	23.27	15	23.26	23.30	-12	19,406	-0.06%
2020/12/02	4.2	23.13	6	23.24	23.30	-1.8	20,404	-0.01%
2020/12/01	5	22.85	9	22.95	23.10	-4	20,162	-0.02%
2020/11/30	119	23.15	38.9	23.46	22.80	80.1	19,995	0.40%	大買/
2020/11/27	4.3	23.20	34	23.22	23.15	-29.7	18,928	-0.16%
2020/11/26	26	23.05	32.4	23.14	23.10	-6.4	18,492	-0.03%
2020/11/25	91	23.05	120	23.02	23.05	-29	18,399	-0.16%	大賣/
2020/11/24	8.3	22.75	14.1	22.76	22.65	-5.8	17,746	-0.03%
2020/11/23	0.9	22.50	39	22.50	22.65	-38.1	17,443	-0.22%
2020/11/20	0	0.00	3	21.97	22.00	-3	17,026	-0.02%
2020/11/19	0	0.00	7	21.96	22.00	-7	16,859	-0.04%
2020/11/18	3	21.98	13.6	22.00	22.00	-10.6	16,600	-0.06%
2020/11/17	21	21.82	29.1	21.87	21.95	-8.1	16,340	-0.05%
2020/11/16	6.2	21.56	45	21.61	21.60	-38.8	16,113	-0.24%
2020/11/13	1	21.50	2.8	21.54	21.60	-1.8	15,839	-0.01%
2020/11/12	0	0.00	9	21.46	21.60	-9	15,773	-0.06%
2020/11/11	7	21.16	49	21.18	21.75	-42	15,491	-0.27%
2020/11/10	0	0.00	12	20.77	20.80	-12	14,594	-0.08%
2020/11/09	1	20.60	6	20.71	20.70	-5	14,417	-0.03%
2020/11/06	1	20.55	2	20.68	20.70	-1	14,319	-0.01%
2020/11/05	1	20.60	18	20.62	20.70	-17	14,392	-0.12%
2020/11/04	0	0.00	14	20.59	20.65	-14	14,371	-0.10%
2020/11/02	2	20.35	1.1	20.40	20.50	0.9	14,542	0.01%
2020/10/30	7	20.14	2	20.35	20.30	5	14,557	0.03%
2020/10/29	80	20.36	10	20.50	20.40	70	14,346	0.49%
2020/10/28	3.6	20.59	0	0.00	20.55	3.6	14,304	0.03%
2020/10/27	0.2	20.65	1	20.60	20.70	-0.8	14,307	-0.01%
2020/10/26	0.1	20.60	10	20.68	20.70	-9.9	14,314	-0.07%
2020/10/23	6	20.47	2	20.50	20.50	4	14,272	0.03%
2020/10/22	2	20.55	4	20.50	20.55	-2	14,417	-0.01%
2020/10/21	7	20.42	1.4	20.55	20.55	5.6	14,492	0.04%
2020/10/20	0	0.00	2	20.65	20.70	-2	14,576	-0.01%
2020/10/19	3	20.50	8	20.60	20.60	-5	14,631	-0.03%
2020/10/16	1	20.50	52	20.50	20.45	-51	14,737	-0.35%
2020/10/15	11	20.39	1	20.50	20.40	10	15,031	0.07%
2020/10/14	18	20.60	20	20.70	20.70	-2	14,967	-0.01%
2020/10/13	0	0.00	12	20.40	20.55	-12	14,908	-0.08%
2020/10/12	16	20.46	0	0.00	20.50	16	14,960	0.11%
2020/10/07	20	20.70	1	20.70	20.65	19	15,043	0.13%
2020/10/06	50	20.66	0	0.00	20.75	50	15,080	0.33%
2020/10/05	51	20.57	1	20.60	20.60	50	15,039	0.33%
2020/09/30	2	20.50	2	20.65	20.45	0	15,236	0.00%
2020/09/29	0	0.00	11	20.65	20.60	-11	15,211	-0.07%
2020/09/28	0	20.40	0	0.00	20.45	0	15,115	0.00%
2020/09/25	4	20.11	1	20.15	20.15	3	15,243	0.02%
2020/09/24	13	20.10	0	0.00	20.00	13	15,222	0.09%
2020/09/23	6.9	20.48	0	0.00	20.55	6.9	14,914	0.05%
2020/09/22	2.2	20.61	2	20.80	20.60	0.2	14,860	0.00%
2020/09/18	1.1	20.88	3.4	20.83	20.70	-2.3	14,911	-0.02%
2020/09/17	2	20.90	2	20.90	20.90	0	14,746	0.00%
2020/09/16	1	20.90	3	20.90	21.00	-2	14,739	-0.01%
2020/09/15	0	0.00	4	20.94	20.95	-4	14,724	-0.03%
2020/09/14	2	20.93	13	20.95	20.95	-11	14,964	-0.07%
2020/09/11	6	20.83	4	20.93	20.95	2	15,043	0.01%
2020/09/10	5	20.88	3	20.85	20.90	2	15,013	0.01%
2020/09/09	4	20.60	5.1	20.97	21.00	-1.1	15,017	-0.01%
2020/09/08	14	20.86	2	20.90	20.90	12	15,019	0.08%
2020/09/07	14.9	20.92	57	20.69	21.00	-42.2	14,899	-0.28%
2020/09/04	10	20.00	0	20.05	20.00	10	13,899	0.07%
2020/09/03	0	0.00	14.4	20.09	20.15	-14.4	14,032	-0.10%
2020/09/02	2.1	20.00	7	20.04	20.10	-4.9	14,179	-0.03%
2020/09/01	5	20.00	5	20.10	20.00	0	14,396	0.00%
2020/08/31	11	20.00	1	20.00	19.90	10	14,508	0.07%
2020/08/28	4	19.99	0	0.00	20.00	4	14,600	0.03%
2020/08/26	10	20.00	4	20.10	20.10	6	15,259	0.04%
2020/08/25	1	20.00	9	20.05	20.00	-8	15,411	-0.05%
2020/08/24	10.1	20.05	1.2	20.00	20.00	8.9	15,844	0.06%
2020/08/21	3	20.05	23	20.10	20.00	-20	16,099	-0.12%
2020/08/20	25	19.91	0	0.00	19.80	25	16,117	0.16%
2020/08/19	4	20.35	0	0.00	20.25	4	16,064	0.02%
2020/08/18	0	0.00	1.1	20.44	20.50	-1.1	16,055	-0.01%
2020/08/17	0	0.00	10.1	20.35	20.40	-10.1	16,161	-0.06%
2020/08/14	0	0.00	14	20.22	20.20	-14	16,160	-0.09%
2020/08/13	0	0.00	10	20.20	20.20	-10	16,192	-0.06%
2020/08/12	2	20.10	0	0.00	20.20	2	16,315	0.01%
2020/08/11	1	20.20	16	20.28	20.20	-15	16,326	-0.09%
2020/08/07	11	19.90	0	0.00	19.95	11	16,363	0.07%
2020/08/06	2	20.00	34	20.04	20.10	-32	16,366	-0.20%
2020/08/05	6	19.95	6.8	19.96	20.00	-0.8	16,394	0.00%
2020/08/04	2	19.75	3	19.78	19.85	-1	16,526	-0.01%
2020/08/03	16	19.75	0	0.00	19.60	16	16,629	0.10%
2020/07/31	1	19.85	0	0.00	19.80	1	16,624	0.01%
2020/07/30	3	19.88	0	0.00	19.90	3	16,671	0.02%
2020/07/29	5	19.93	0.1	19.90	19.90	4.9	16,721	0.03%
2020/07/28	4	19.74	4	19.85	19.90	0	16,998	0.00%
2020/07/27	9	20.01	1	20.05	20.00	8	17,336	0.05%
2020/07/24	16	20.27	21	20.23	20.15	-5	17,451	-0.03%
2020/07/23	20	20.65	5	20.65	20.70	15	17,324	0.09%
2020/07/22	7	20.63	1	20.65	20.70	6	17,399	0.03%
2020/07/21	6	20.67	0	0.00	20.60	6	17,273	0.03%
2020/07/17	0	0.00	42	20.80	20.90	-42	17,222	-0.24%
2020/07/15	0	0.00	58	20.84	20.90	-58	17,527	-0.33%
2020/07/14	10	20.60	91	20.65	20.60	-81	17,597	-0.46%
2020/07/13	12	20.65	105	20.70	20.70	-93	17,830	-0.52%	大賣/
2020/07/09	3	20.77	159	20.81	20.85	-156	18,053	-0.86%	大賣/鉅額交易
2020/07/07	1	20.85	40.2	20.75	20.75	-39.2	17,815	-0.22%
2020/07/06	0	0.00	36.2	20.90	21.00	-36.2	17,801	-0.20%
2020/07/03	1	20.70	14	20.70	20.75	-13	17,842	-0.07%
2020/07/02	1	20.60	5	20.65	20.55	-4	17,945	-0.02%
2020/07/01	3	20.62	0	0.00	20.60	3	18,191	0.02%
2020/06/30	1	20.65	7	20.71	20.70	-6	18,402	-0.03%
2020/06/29	1	20.50	0	0.00	20.55	1	18,530	0.01%
2020/06/24	0	0.00	12	20.85	20.85	-12	18,641	-0.06%
2020/06/23	5	20.50	6	20.61	20.75	-1	18,762	-0.01%
2020/06/22	6	20.50	11	20.50	20.55	-5	18,823	-0.03%
2020/06/19	5	20.60	6	20.76	20.50	-1	19,009	-0.01%
2020/06/18	11.2	20.60	5	20.65	20.55	6.2	18,922	0.03%
2020/06/17	1	20.90	2	20.85	20.95	-1	18,994	-0.01%
2020/06/16	1	20.90	24	20.85	20.80	-23	19,673	-0.12%
2020/06/15	4	20.45	2	20.48	20.35	2	20,298	0.01%
2020/06/12	2	20.58	2	20.55	20.65	0	20,543	0.00%
2020/06/11	17	20.89	7	21.04	20.90	10	21,033	0.05%
2020/06/10	1	21.20	13	21.20	21.20	-12	21,215	-0.06%
2020/06/09	41	21.25	26.2	21.29	21.30	14.8	22,105	0.07%
2020/06/08	58	21.14	29	21.09	21.20	29	22,332	0.13%
2020/06/05	1	21.00	6	20.97	21.00	-5	22,282	-0.02%
2020/06/04	32	20.96	36.1	20.83	20.95	-4.1	22,261	-0.02%
2020/06/03	7	20.79	11	20.86	20.90	-4	22,329	-0.02%
2020/06/02	25	20.32	9	20.34	20.40	16	22,070	0.07%
2020/06/01	5	20.00	18	20.01	20.10	-13	21,824	-0.06%
2020/05/29	10	19.90	1	19.95	19.80	9	21,671	0.04%
2020/05/28	0	0.00	15	19.94	19.95	-15	21,275	-0.07%
2020/05/27	4	19.86	4	19.90	19.90	0	21,237	0.00%
2020/05/26	2	19.85	21	19.88	19.90	-19	21,309	-0.09%
2020/05/25	1	19.65	11	19.60	19.65	-10	21,322	-0.05%
2020/05/22	11	19.68	9	19.65	19.60	2	21,395	0.01%
2020/05/21	5	19.84	5.2	19.90	19.90	-0.2	21,351	0.00%
2020/05/20	10	19.90	34.6	19.85	19.90	-24.6	21,238	-0.12%
2020/05/19	2.1	19.75	5	19.87	19.80	-2.9	21,158	-0.01%
2020/05/18	6	19.67	0	0.00	19.65	6	21,021	0.03%
2020/05/15	7	19.60	0	0.00	19.55	7	20,988	0.03%
2020/05/14	5	19.57	0	0.00	19.55	5	20,929	0.02%
2020/05/13	12	19.62	4	19.80	19.85	8	20,773	0.04%
2020/05/12	10	19.64	5	19.60	19.60	5	20,666	0.02%
2020/05/11	1.1	19.85	13	19.87	19.85	-11.9	20,479	-0.06%
2020/05/08	5	19.69	2	19.75	19.65	3	20,276	0.01%
2020/05/07	28	19.64	0	19.70	19.55	28	20,222	0.14%
2020/05/06	21	19.69	2	19.70	19.55	19	20,121	0.09%
2020/05/05	105	19.71	3	19.75	19.80	102	20,058	0.51%	大買/鉅額交易
2020/05/04	22.1	19.51	6	19.60	19.55	16.1	19,987	0.08%
2020/04/30	93.5	19.99	246.5	20.00	20.00	-153	19,779	-0.77%	大賣/鉅額交易
2020/04/29	4	19.71	25	19.82	19.85	-21	19,476	-0.11%
2020/04/28	6	19.53	1.2	19.56	19.55	4.8	19,392	0.02%
2020/04/27	4	19.51	8	19.58	19.50	-4	19,817	-0.02%
2020/04/24	34	19.13	0	0.00	19.15	34	19,611	0.17%
2020/04/23	1	19.10	0	0.00	19.15	1	19,559	0.01%
2020/04/22	5	18.95	20	18.90	19.15	-15	19,431	-0.08%
2020/04/21	17	19.34	5	19.20	19.10	12	19,302	0.06%
2020/04/20	6	19.64	1	19.80	19.60	5	19,026	0.03%
2020/04/17	12	19.85	27	19.86	19.75	-15	18,952	-0.08%
2020/04/16	36	19.75	0	0.00	19.75	36	18,742	0.19%
2020/04/15	313	19.92	22	19.96	20.00	291	18,458	1.58%	大買/鉅額交易
2020/04/14	5	19.69	0	0.00	19.75	5	18,220	0.03%
2020/04/13	5	19.59	2	19.60	19.55	3	18,059	0.02%
2020/04/10	8	19.66	1	19.65	19.70	7	18,024	0.04%
2020/04/09	7.5	19.54	0	0.00	19.50	7.5	18,018	0.04%
2020/04/08	103.1	19.55	16	19.51	19.55	87.1	17,889	0.49%	大買/
2020/04/07	4.1	19.28	1	19.25	19.30	3.1	17,812	0.02%
2020/04/06	0	0.00	9	19.14	19.25	-9	17,823	-0.05%
2020/04/01	23	18.87	8.2	18.93	18.80	14.8	17,534	0.08%
2020/03/31	6.1	18.99	0	0.00	18.95	6.1	17,223	0.04%
2020/03/30	16	18.98	0	0.00	19.00	16	16,956	0.09%
2020/03/27	2	19.43	0	0.00	19.40	2	16,707	0.01%
2020/03/26	2	19.40	3	19.48	19.55	-1	16,530	-0.01%
2020/03/25	20	19.42	34	19.36	19.40	-14	16,647	-0.08%
2020/03/24	12	19.23	18	19.37	19.05	-6	16,370	-0.04%
2020/03/23	17	18.92	9	19.04	18.90	8	16,187	0.05%
2020/03/20	50	19.07	90	19.21	19.80	-40	16,059	-0.25%
2020/03/19	53.2	18.58	14	18.71	18.60	39.2	15,358	0.26%
2020/03/18	4	19.35	1	19.50	19.30	3	14,776	0.02%
2020/03/17	35	19.57	3	19.70	19.50	32	14,449	0.22%
2020/03/16	15	20.10	35.1	20.09	20.00	-20.1	13,826	-0.15%
2020/03/13	61	20.04	3	20.15	20.20	58	13,439	0.43%
2020/03/12	50	21.62	8	21.71	21.40	42	12,375	0.34%
2020/03/11	16	22.22	0	0.00	22.35	16	11,961	0.13%
2020/03/10	21	22.31	9	22.33	22.35	12	11,725	0.10%
2020/03/09	51	22.46	3	22.60	22.40	48	11,569	0.41%
2020/03/06	25	22.91	1	22.90	22.90	24	11,174	0.21%
2020/03/05	4	23.16	4	23.30	23.30	0	11,009	0.00%
2020/03/04	1	23.05	4	23.20	23.20	-3	11,010	-0.03%
2020/03/03	2	22.90	0	0.00	23.00	2	10,953	0.02%
2020/03/02	6	22.80	2	22.80	22.90	4	10,887	0.04%
2020/02/27	1	22.85	1	22.90	23.00	0	11,221	0.00%
2020/02/26	33	22.89	2	22.90	22.85	31	11,114	0.28%
2020/02/25	7	22.97	16	22.94	22.95	-9	10,903	-0.08%
2020/02/24	12	23.04	1	23.05	23.00	11	10,874	0.10%
2020/02/21	6	23.23	2	23.40	23.20	4	10,749	0.04%
2020/02/20	4	23.34	0	0.00	23.30	4	10,707	0.04%
2020/02/19	1	23.40	21	23.47	23.50	-20	10,671	-0.19%
2020/02/18	2	23.28	3	23.45	23.45	-1	10,670	-0.01%
2020/02/17	1	23.25	0	0.00	23.35	1	10,690	0.01%
2020/02/14	0	0.00	1	23.45	23.45	-1	10,802	-0.01%
2020/02/13	4	23.40	0	0.00	23.40	4	10,797	0.04%
2020/02/12	0	0.00	6.6	23.45	23.45	-6.6	10,796	-0.06%
2020/02/11	0	0.00	5.9	23.47	23.45	-5.9	10,841	-0.05%
2020/02/10	2	23.33	5	23.20	23.45	-3	10,871	-0.03%
2020/02/07	14	23.24	0	0.00	23.30	14	10,836	0.13%
2020/02/06	0	23.40	8	23.48	23.35	-8	10,952	-0.07%
2020/02/05	9	23.29	3.1	23.25	23.25	5.9	10,959	0.05%
2020/02/04	3	23.23	7	23.36	23.20	-4	10,965	-0.04%
2020/02/03	21.2	22.93	10	23.01	23.00	11.2	10,969	0.10%
2020/01/31	10	23.17	2	23.25	23.10	8	10,846	0.07%
2020/01/30	39	23.21	18	23.27	23.00	21	10,692	0.20%
2020/01/20	0	0.00	5	24.06	24.05	-5	10,165	-0.05%
2020/01/17	2	23.98	4	23.99	24.05	-2	10,170	-0.02%
2020/01/16	0	0.00	0	23.90	24.00	0	10,237	0.00%
2020/01/15	0	0.00	4	24.05	24.05	-4	10,355	-0.04%
2020/01/14	2	23.95	77.8	23.99	24.05	-75.8	10,383	-0.73%
2020/01/13	13	23.98	9	23.94	24.00	4	10,408	0.04%
2020/01/10	0	0.00	7	23.83	23.85	-7	10,386	-0.07%
2020/01/09	10	23.55	4	23.71	23.75	6	10,491	0.06%
2020/01/08	29.5	23.59	0	0.00	23.55	29.5	10,529	0.28%
2020/01/07	4.5	23.72	0	0.00	23.70	4.5	10,506	0.04%
2020/01/06	4	23.80	0	0.00	23.80	4	10,546	0.04%
2020/01/03	0	0.00	8	24.07	24.10	-8	10,569	-0.08%
2020/01/02	0	0.00	10	24.05	24.00	-10	10,504	-0.10%
2019/12/31	4	23.95	22	24.05	23.90	-18	10,506	-0.17%
2019/12/30	7	24.00	19	24.02	24.00	-12	10,464	-0.11%
2019/12/25	0	0.00	8	23.86	23.80	-8	10,690	-0.07%
2019/12/24	0	23.75	1	23.85	23.85	-1	10,812	-0.01%
2019/12/23	4	23.75	16	23.77	23.90	-12	10,870	-0.11%
2019/12/20	5	23.58	7	23.76	23.65	-2	10,904	-0.02%
2019/12/19	0	0.00	6	23.79	23.70	-6	10,685	-0.06%
2019/12/18	0	0.00	34	23.76	23.90	-34	10,752	-0.32%
2019/12/17	0	0.00	8	23.69	23.80	-8	10,822	-0.07%
2019/12/13	1	23.60	21	23.68	23.70	-20	10,773	-0.19%
2019/12/12	0	0.00	7	23.56	23.45	-7	10,737	-0.07%
2019/12/09	8.2	23.38	1	23.35	23.40	7.2	10,814	0.07%
2019/12/06	26	23.31	1	23.40	23.40	25	10,905	0.23%
2019/12/05	6	23.43	5	23.40	23.45	1	10,886	0.01%
2019/12/04	2	23.55	48	23.53	23.60	-46	10,920	-0.42%
2019/12/03	0	0.00	7	23.53	23.55	-7	11,008	-0.06%
2019/12/02	20	23.32	0.7	23.40	23.40	19.3	11,148	0.17%
2019/11/29	21	23.41	0	0.00	23.40	21	11,182	0.19%
2019/11/28	0	0.00	8	23.69	23.70	-8	11,172	-0.07%
2019/11/27	1	23.60	10	23.64	23.65	-9	11,239	-0.08%
2019/11/26	3.2	23.54	5	23.54	23.55	-1.8	11,346	-0.02%
2019/11/25	1	23.45	0	0.00	23.45	1	10,939	0.01%
2019/11/22	3.9	23.35	2	23.45	23.45	1.9	11,323	0.02%
2019/11/21	36	23.25	5	23.25	23.40	31	11,514	0.27%
2019/11/20	11	23.30	27	23.35	23.50	-16	11,524	-0.14%
2019/11/19	0	0.00	6.6	23.45	23.50	-6.6	11,642	-0.06%
2019/11/18	2	23.30	0	0.00	23.45	2	11,723	0.02%
2019/11/15	7.7	23.30	5	23.44	23.20	2.7	11,831	0.02%
2019/11/14	11.7	23.25	1	23.25	23.20	10.7	11,932	0.09%
2019/11/13	34	23.42	2	23.35	23.35	32	12,086	0.26%
2019/11/12	10	23.65	0	0.00	23.80	10	12,080	0.08%
2019/11/11	0	0.00	21	23.71	23.80	-21	12,181	-0.17%
2019/11/08	13.8	23.78	43	23.83	23.80	-29.2	12,219	-0.24%
2019/11/07	3	23.70	1	23.65	23.75	2	12,289	0.02%
2019/11/06	2	23.65	12	23.62	23.65	-10	12,316	-0.08%
2019/11/05	37	23.72	12	23.75	23.80	25	12,484	0.20%
2019/11/01	12	23.50	1	23.55	23.55	11	12,566	0.09%
2019/10/31	10	23.45	5	23.52	23.45	5	12,741	0.04%
2019/10/30	1.2	23.39	6	23.42	23.50	-4.8	12,806	-0.04%
2019/10/29	0	0.00	5	23.35	23.40	-5	12,823	-0.04%
2019/10/28	1	23.30	0	0.00	23.35	1	12,809	0.01%
2019/10/25	0.2	23.40	1	23.45	23.45	-0.8	12,833	-0.01%
2019/10/24	0	0.00	10	23.46	23.50	-10	12,894	-0.08%
2019/10/23	13	23.27	0	0.00	23.40	13	13,192	0.10%
2019/10/22	5	23.36	13	23.38	23.40	-8	13,318	-0.06%
2019/10/21	0	0.00	1	23.25	23.30	-1	13,338	-0.01%
2019/10/18	1	23.20	0	0.00	23.25	1	13,356	0.01%
2019/10/17	0	0.00	20	23.24	23.25	-20	13,417	-0.15%
2019/10/16	0	0.00	4	23.18	23.20	-4	13,284	-0.03%
2019/10/15	2	23.08	2	23.15	23.20	0	13,239	0.00%
2019/10/14	10	23.10	14	23.06	23.15	-4	13,301	-0.03%
2019/10/09	1	23.00	5	22.95	22.90	-4	13,266	-0.03%
2019/10/08	5	23.03	26	23.11	23.05	-21	13,235	-0.16%
2019/10/07	2	22.85	0	0.00	22.95	2	13,179	0.02%
2019/10/04	4	22.85	8	22.90	22.85	-4	13,171	-0.03%
2019/10/03	20	22.86	0	0.00	22.85	20	13,123	0.15%
2019/10/02	7	22.96	0	0.00	22.95	7	12,990	0.05%
2019/10/01	7	22.96	0	0.00	23.05	7	12,942	0.05%
2019/09/27	13	23.00	0	0.00	23.00	13	12,707	0.10%
2019/09/25	12	23.07	0	0.00	23.10	12	12,697	0.09%
2019/09/24	1	23.15	0	0.00	23.20	1	12,609	0.01%
2019/09/23	2	23.15	0	0.00	23.15	2	12,599	0.02%
2019/09/20	10	23.15	0	0.00	23.45	10	12,765	0.08%
2019/09/19	10	23.14	0	0.00	23.20	10	12,561	0.08%
2019/09/18	1	23.25	0	0.00	23.20	1	12,587	0.01%
2019/09/17	7	23.30	2	23.50	23.20	5	12,564	0.04%
2019/09/16	1	23.50	5	23.56	23.55	-4	12,689	-0.03%
2019/09/12	1	23.50	12.1	23.62	23.50	-11.1	12,835	-0.09%
2019/09/11	0	0.00	14	23.47	23.50	-14	12,980	-0.11%
2019/09/10	4	23.30	10	23.35	23.35	-6	12,971	-0.05%
2019/09/09	0	0.00	3	23.22	23.20	-3	12,914	-0.02%
2019/09/06	2	23.05	0	0.00	23.15	2	12,996	0.02%
2019/09/05	5	23.10	2	23.20	23.15	3	13,021	0.02%
2019/09/04	35	23.03	0	0.00	23.00	35	12,955	0.27%
2019/09/03	6	23.09	0	0.00	23.00	6	12,843	0.05%
2019/09/02	2	23.08	2	23.20	23.20	0	12,828	0.00%
2019/08/30	3	23.02	2	23.10	23.15	1	12,884	0.01%
2019/08/29	1	22.85	0	0.00	22.95	1	12,872	0.01%
2019/08/28	21	22.92	4	23.10	23.10	17	12,854	0.13%
2019/08/27	7	22.91	2	22.95	22.85	5	12,773	0.04%
2019/08/26	15	22.90	0	0.00	22.95	15	12,402	0.12%
2019/08/23	9	23.01	1	23.15	23.15	8	12,373	0.06%
2019/08/22	1	23.00	1	23.15	23.15	0	12,445	0.00%
2019/08/21	3	23.05	0	0.00	23.05	3	13,992	0.02%
2019/08/20	8	23.05	0	0.00	23.05	8	13,989	0.06%
2019/08/19	14	23.05	0	0.00	23.05	14	13,908	0.10%
2019/08/16	10	23.02	5	23.20	23.10	5	13,853	0.04%
2019/08/15	23	23.06	0	0.00	23.05	23	13,779	0.17%
2019/08/14	8	23.26	0	0.00	23.20	8	13,920	0.06%
2019/08/13	9	23.28	1	23.25	23.25	8	13,911	0.06%
2019/08/12	5	23.30	2	23.35	23.30	3	14,019	0.02%
2019/08/08	2	23.43	1	23.40	23.40	1	14,175	0.01%
2019/08/07	24	23.34	0	0.00	23.30	24	14,400	0.17%
2019/08/06	16	23.35	2	23.55	23.50	14	14,661	0.10%
2019/08/05	7	23.50	0	0.00	23.50	7	14,687	0.05%
2019/08/02	13.1	23.56	0	0.00	23.65	13.1	14,594	0.09%
2019/08/01	6	23.83	0	0.00	23.80	6	14,550	0.04%
2019/07/31	2	24.08	0	0.00	24.00	2	14,448	0.01%
2019/07/30	0	0.00	3	24.13	24.10	-3	14,440	-0.02%
2019/07/29	1	24.15	0	0.00	24.15	1	14,547	0.01%
2019/07/26	1	24.10	7	24.19	24.20	-6	14,535	-0.04%
2019/07/25	3	24.15	6.1	24.22	24.10	-3.1	14,505	-0.02%
2019/07/24	18	24.95	0	0.00	25.00	18	14,326	0.13%
2019/07/23	4	24.93	5	24.96	24.90	-1	14,132	-0.01%
2019/07/22	5	24.95	0	24.85	24.90	5	14,026	0.04%
2019/07/19	0	0.00	5	24.90	24.90	-5	13,965	-0.04%
2019/07/18	6	24.74	0	0.00	24.70	6	13,861	0.04%
2019/07/16	7	24.66	0	0.00	24.85	7	13,779	0.05%
2019/07/15	6	24.71	0	0.00	24.70	6	13,655	0.04%
2019/07/12	0	0.00	0	24.80	24.80	0	13,652	0.00%
2019/07/10	2.3	24.80	7	24.89	24.85	-4.7	13,770	-0.03%
2019/07/09	0	0.00	0.2	24.65	24.65	-0.2	13,778	0.00%
2019/07/08	20	24.65	0	0.00	24.80	20	13,757	0.15%
2019/07/05	0	0.00	1.9	24.70	24.70	-1.9	13,767	-0.01%
2019/07/04	2	24.60	0	0.00	24.65	2	13,901	0.01%
2019/07/03	4	24.69	0	0.00	24.70	4	13,966	0.03%
2019/07/02	1	24.80	0	0.00	24.60	1	13,975	0.01%
2019/06/27	1	24.80	3	25.00	24.90	-2	14,032	-0.01%
2019/06/26	0	0.00	1	25.00	24.90	-1	13,918	-0.01%
2019/06/25	40	24.95	0	0.00	25.00	40	13,937	0.29%
2019/06/24	0	0.00	20	25.00	25.00	-20	13,859	-0.14%
2019/06/21	0	0.00	5	24.90	25.00	-5	13,775	-0.04%
2019/06/20	27	24.84	5	24.75	24.80	22	13,502	0.16%
2019/06/19	0	0.00	29.8	24.70	24.95	-29.8	13,299	-0.22%
2019/06/18	0	0.00	1	24.45	24.60	-1	13,071	-0.01%
2019/06/17	0	0.00	5	24.45	24.55	-5	12,981	-0.04%
2019/06/14	0	0.00	13	24.59	24.50	-13	12,936	-0.10%
2019/06/12	0	0.00	2	24.48	24.55	-2	12,971	-0.02%
2019/06/10	3	24.45	15	24.43	24.50	-12	13,039	-0.09%
2019/06/06	5	24.15	4	24.33	24.35	1	13,073	0.01%
2019/06/05	10	24.20	2	24.28	24.20	8	13,065	0.06%
2019/06/04	3	24.13	0.1	24.20	24.20	2.9	13,046	0.02%
2019/06/03	3	24.10	0	0.00	24.15	3	13,164	0.02%
2019/05/31	3	24.13	6	24.21	24.30	-3	13,341	-0.02%
2019/05/30	1	24.10	0	0.00	24.10	1	13,450	0.01%
2019/05/29	3	24.18	0	0.00	24.10	3	13,529	0.02%
2019/05/28	0	0.00	7	24.26	24.30	-7	13,551	-0.05%
2019/05/27	5	24.20	1	24.30	24.30	4	12,083	0.03%
2019/05/24	0	0.00	1	24.30	24.40	-1	12,096	-0.01%
2019/05/22	4	24.30	3	24.43	24.45	1	12,132	0.01%
2019/05/21	1.3	24.65	6	24.41	24.65	-4.7	12,129	-0.04%
2019/05/20	0	0.00	1	24.25	24.20	-1	11,940	-0.01%
2019/05/16	7	23.95	3	24.17	24.00	4	11,768	0.03%
2019/05/15	13	24.09	0	0.00	24.00	13	11,656	0.11%
2019/05/14	13	24.19	0	0.00	24.10	13	11,518	0.11%
2019/05/13	15	24.50	0	0.00	24.45	15	11,229	0.13%
2019/05/10	17	24.69	3	24.62	24.55	14	11,347	0.12%
2019/05/09	5	24.79	0	0.00	24.70	5	11,508	0.04%
2019/05/08	0	0.00	1.1	25.05	25.05	-1.1	11,412	-0.01%
2019/05/07	5	25.05	3	25.10	25.10	2	11,414	0.02%
2019/05/06	3	24.83	2	25.00	25.00	1	11,607	0.01%
2019/05/03	6	25.00	0	0.00	25.10	6	11,565	0.05%
2019/04/30	23	24.98	0	0.00	24.95	23	11,626	0.20%
2019/04/29	1.2	25.04	1	25.10	25.10	0.2	11,591	0.00%
2019/04/26	1	25.00	11	25.00	25.10	-10	11,687	-0.09%
2019/04/25	7	25.03	0	0.00	25.00	7	11,761	0.06%
2019/04/23	4	25.10	0	0.00	25.15	4	12,062	0.03%
2019/04/22	2.1	25.10	0	0.00	25.10	2.1	12,158	0.02%
2019/04/19	0	0.00	1	25.15	25.20	-1	12,358	-0.01%
2019/04/18	2	25.08	0	0.00	25.10	2	12,581	0.02%
2019/04/17	1	25.20	15	25.25	25.25	-14	12,962	-0.11%
2019/04/16	0	0.00	5	25.10	25.20	-5	13,024	-0.04%
2019/04/15	4	25.09	0	0.00	25.05	4	13,145	0.03%
2019/04/12	1	25.05	1	25.20	25.20	0	13,221	0.00%
2019/04/11	2	25.05	0	0.00	25.05	2	13,233	0.02%
2019/04/10	0	0.00	5	25.22	25.25	-5	13,263	-0.04%
2019/04/09	2	25.00	1	25.10	25.10	1	13,266	0.01%
2019/04/08	1	25.05	2	25.08	25.10	-1	13,319	-0.01%
2019/04/03	0	25.00	1	24.95	25.00	-1	13,244	-0.01%
2019/04/02	4	24.92	0	0.00	24.90	4	13,375	0.03%
2019/04/01	5	25.01	0	0.00	25.00	5	13,234	0.04%
2019/03/29	1	24.90	10	25.19	25.30	-9	13,053	-0.07%
2019/03/28	0	0.00	1	24.95	25.00	-1	13,059	-0.01%
2019/03/27	0	25.00	56.7	25.05	25.05	-56.7	13,055	-0.43%
2019/03/26	0	0.00	15	24.99	25.00	-15	13,204	-0.11%
2019/03/25	4	24.85	0	0.00	24.85	4	13,264	0.03%
2019/03/22	0	25.00	0	0.00	25.00	0	13,279	0.00%
2019/03/21	2	25.00	0	0.00	25.00	2	13,325	0.02%
2019/03/20	0	24.95	3	25.05	25.05	-3	13,529	-0.02%
2019/03/19	4	24.85	13	25.00	24.85	-9	13,675	-0.07%
2019/03/18	2.1	24.90	4	25.00	25.05	-1.9	13,701	-0.01%
2019/03/15	1	24.80	2	25.00	25.05	-1	13,706	-0.01%
2019/03/14	12	24.81	0	0.00	24.75	12	13,559	0.09%
2019/03/13	7	24.84	0	0.00	25.00	7	13,605	0.05%
2019/03/12	10	25.05	6	25.03	25.10	4	13,619	0.03%
2019/03/11	1	24.80	0	0.00	24.70	1	13,845	0.01%
2019/03/08	10	24.80	0	0.00	24.75	10	13,833	0.07%
2019/03/07	20	24.96	0	0.00	24.95	20	14,144	0.14%
2019/03/06	21	25.13	0	0.00	25.15	21	14,054	0.15%
2019/03/05	10	25.31	0.1	25.30	25.40	9.9	14,086	0.07%
2019/03/04	5	25.25	1	25.50	25.35	4	14,212	0.03%
2019/02/27	0	0.00	2	25.40	25.50	-2	14,199	-0.01%
2019/02/26	0	0.00	2	25.40	25.50	-2	14,093	-0.01%
2019/02/25	0	25.20	0	0.00	25.30	0	13,895	0.00%
2019/02/22	0	0.00	5	25.20	25.25	-5	13,888	-0.04%
2019/02/21	1	25.25	0.7	25.10	25.25	0.3	13,834	0.00%
2019/02/20	1	25.10	34.9	25.15	25.20	-33.9	13,861	-0.24%
2019/02/19	4	25.00	0	0.00	25.00	4	13,870	0.03%
2019/02/18	6	25.18	3	25.25	25.15	3	13,953	0.02%
2019/02/15	0	0.00	1.4	25.21	25.20	-1.4	14,131	-0.01%
2019/02/14	3	25.20	0.1	25.20	25.20	2.9	14,201	0.02%
2019/02/13	1.1	25.49	2	25.40	25.50	-0.9	14,135	-0.01%
2019/02/12	0	0.00	12	25.45	25.45	-12	14,021	-0.09%
2019/02/11	1	25.30	0	0.00	25.25	1	13,978	0.01%
2019/01/30	0.5	25.30	0	0.00	25.45	0.5	13,914	0.00%
2019/01/29	1	25.15	17	25.35	25.35	-16	13,765	-0.12%
2019/01/28	2	25.30	7	25.32	25.35	-5	13,811	-0.04%
2019/01/25	1	25.30	3	25.25	25.35	-2	13,917	-0.01%
2019/01/24	0	0.00	3	25.05	25.10	-3	13,742	-0.02%
2019/01/23	0	0.00	10.1	25.06	25.05	-10.1	13,915	-0.07%
2019/01/22	0	0.00	10	25.03	25.05	-10	14,070	-0.07%
2019/01/21	1	25.00	4	25.00	25.05	-3	14,024	-0.02%
2019/01/18	0	0.00	8	25.00	25.00	-8	14,007	-0.06%
2019/01/17	0.1	24.85	1	25.00	25.00	-0.9	14,079	-0.01%
2019/01/16	2	24.75	0	0.00	24.95	2	14,393	0.01%
2019/01/15	0	0.00	4	24.98	25.00	-4	14,467	-0.03%
2019/01/14	0	24.75	1	24.95	24.90	-1	14,258	-0.01%
2019/01/11	8	24.90	0	0.00	24.90	8	14,314	0.06%
2019/01/10	0	0.00	1	24.90	24.90	-1	14,253	-0.01%
2019/01/09	0	0.00	22.5	24.82	24.95	-22.5	14,168	-0.16%
2019/01/08	0.1	24.35	13	24.47	24.50	-12.9	14,036	-0.09%
2019/01/07	0	0.00	18	24.37	24.45	-18	14,206	-0.13%
2019/01/04	1	24.15	17	24.12	24.20	-16	14,380	-0.11%
2019/01/03	4	24.00	4	24.13	24.15	0	15,220	0.00%
2019/01/02	2	24.00	2	24.03	24.00	0	15,526	0.00%
2018/12/28	3	23.90	12	24.15	24.25	-9	15,614	-0.06%
2018/12/27	2	23.85	1	23.95	23.95	1	15,728	0.01%
2018/12/26	5	23.87	2	23.75	23.80	3	15,745	0.02%
2018/12/25	7	23.79	1	23.75	23.80	6	15,970	0.04%
2018/12/24	10	24.05	6	24.03	24.15	4	16,006	0.02%
2018/12/22	12	24.12	1.2	24.13	24.05	10.8	16,217	0.07%
2018/12/21	0	0.00	3	24.25	24.20	-3	16,676	-0.02%
2018/12/20	7	24.20	9	24.28	24.30	-2	16,677	-0.01%
2018/12/19	0	0.00	25.7	24.25	24.30	-25.7	16,861	-0.15%
2018/12/18	0	0.00	1	24.05	24.05	-1	16,938	-0.01%
2018/12/17	2	24.05	0	0.00	24.05	2	17,173	0.01%
2018/12/14	18	24.02	0	0.00	24.15	18	17,267	0.10%
2018/12/13	3	24.23	9	24.41	24.30	-6	17,334	-0.03%
2018/12/12	0.1	24.25	15	24.20	24.35	-15	17,364	-0.09%
2018/12/11	0	0.00	12	23.94	23.95	-12	17,231	-0.07%
2018/12/10	2	23.75	0	0.00	23.80	2	17,241	0.01%
2018/12/07	1	23.95	0	0.00	23.90	1	17,418	0.01%
2018/12/06	11	24.00	0	0.00	23.95	11	17,525	0.06%
2018/12/05	7	24.15	4	24.28	24.25	3	17,589	0.02%
2018/12/04	3	24.07	14	24.36	24.45	-11	17,615	-0.06%
2018/12/03	2	24.25	6	24.22	24.25	-4	17,446	-0.02%
2018/11/30	0	0.00	4	24.15	24.00	-4	17,538	-0.02%
2018/11/29	1	23.95	6	23.96	23.85	-5	17,283	-0.03%
2018/11/28	22	23.62	5.1	23.79	23.85	16.9	17,175	0.10%
2018/11/27	19	23.66	12	23.66	23.65	7	17,067	0.04%
2018/11/26	13	23.91	12	23.89	23.95	1	16,983	0.01%
2018/11/23	18	23.89	3	23.85	23.85	15	16,869	0.09%
2018/11/22	3	24.02	0	0.00	24.05	3	16,945	0.02%
2018/11/21	9	24.05	0	0.00	24.05	9	17,109	0.05%
2018/11/20	5	24.33	4	24.50	24.25	1	17,085	0.01%
2018/11/19	1	24.45	10	24.53	24.50	-9	17,164	-0.05%
2018/11/16	0	0.00	30	24.38	24.45	-30	17,297	-0.17%
2018/11/15	7	23.96	0	24.10	24.10	7	17,675	0.04%
2018/11/14	19	24.05	0	0.00	24.10	19	17,803	0.11%
2018/11/13	32	24.10	2	24.25	24.25	30	17,761	0.17%
2018/11/12	2	24.18	0	0.00	24.25	2	17,710	0.01%
2018/11/09	3	24.30	1	24.45	24.25	2	17,871	0.01%
2018/11/08	5	24.50	4	24.63	24.70	1	18,425	0.01%
2018/11/07	1	24.40	14	24.44	24.50	-13	18,640	-0.07%
2018/11/06	6.1	24.11	7	24.31	24.35	-0.9	18,561	0.00%
2018/11/05	0	0.00	2	24.35	24.35	-2	18,497	-0.01%
2018/11/02	4	23.90	2	24.15	24.15	2	18,420	0.01%
2018/11/01	5	24.05	1	24.05	24.05	4	18,370	0.02%
2018/10/31	7	23.99	5	24.40	24.40	2	18,356	0.01%
2018/10/30	0.1	24.15	9	24.13	24.15	-8.9	18,183	-0.05%
2018/10/29	12	23.64	0	0.00	23.75	12	18,013	0.07%
2018/10/26	1	23.70	1	23.65	23.65	0	18,157	0.00%
2018/10/25	11	23.47	10	23.61	23.75	1	18,193	0.01%
2018/10/24	11	23.60	5	23.90	23.70	6	18,250	0.03%
2018/10/23	6	24.05	2	24.15	24.15	4	18,150	0.02%
2018/10/22	10	24.14	5	24.10	24.15	5	18,345	0.03%
2018/10/19	0	0.00	1	24.35	24.30	-1	19,115	-0.01%
2018/10/18	1	24.15	9	24.32	24.25	-8	19,532	-0.04%
2018/10/17	2	24.15	0	0.00	24.15	2	20,042	0.01%
2018/10/16	3	24.13	8	24.36	24.45	-5	20,047	-0.02%
2018/10/15	28	24.10	0	0.00	24.05	28	19,874	0.14%
2018/10/12	5	24.18	7	24.49	24.50	-2	19,699	-0.01%
2018/10/11	45.6	24.51	70	24.53	24.20	-24.4	19,466	-0.13%
2018/10/09	1	25.40	9	25.46	25.35	-8	18,594	-0.04%
2018/10/08	0	0.00	8	25.31	25.25	-8	18,261	-0.04%
2018/10/05	24.4	25.04	3	25.12	25.10	21.4	18,143	0.12%
2018/10/04	5	25.13	4	25.23	25.40	1	17,992	0.01%
2018/10/03	0	0.00	11	25.44	25.45	-11	17,849	-0.06%
2018/10/02	17	25.25	1.9	25.33	25.20	15.1	17,636	0.09%
2018/10/01	10	25.50	15	25.55	25.50	-5	17,469	-0.03%
2018/09/28	1	25.20	11	25.46	25.50	-10	17,346	-0.06%
2018/09/27	2	25.35	1.3	25.41	25.45	0.7	16,943	0.00%
2018/09/26	3	25.43	8	25.47	25.45	-5	16,810	-0.03%
2018/09/25	1	25.35	4	25.40	25.35	-3	16,673	-0.02%
2018/09/21	0	0.00	10	25.23	25.25	-10	16,545	-0.06%
2018/09/20	0	0.00	2	25.10	25.00	-2	16,361	-0.01%
2018/09/19	4	24.86	1	25.00	25.10	3	16,357	0.02%
2018/09/18	2	24.95	27	24.94	25.00	-25	16,396	-0.15%
2018/09/14	2	24.45	2	24.53	24.45	0	16,245	0.00%
2018/09/13	3	24.43	0	0.00	24.45	3	16,259	0.02%
2018/09/12	18	24.32	1	24.35	24.30	17	16,122	0.11%
2018/09/11	16	24.40	3	24.68	24.55	13	16,089	0.08%
2018/09/10	1	24.50	2	24.50	24.60	-1	16,129	-0.01%
2018/09/07	8	24.71	10	24.70	24.70	-2	16,402	-0.01%
2018/09/06	3	24.70	1	24.90	24.80	2	16,464	0.01%
2018/09/05	3	24.70	0	0.00	24.65	3	16,381	0.02%
2018/09/04	0.2	24.90	3	24.93	24.95	-2.8	16,351	-0.02%
2018/09/03	6	24.77	1	24.95	24.85	5	16,381	0.03%
2018/08/31	1	25.10	0	25.10	25.15	1	16,311	0.01%
2018/08/30	0	0.00	14.6	25.34	25.25	-14.6	16,306	-0.09%
2018/08/29	1	25.40	3	25.40	25.45	-2	16,325	-0.01%
2018/08/28	1	25.30	67	25.45	25.50	-66	16,458	-0.40%
2018/08/27	12	25.24	6	25.20	25.30	6	16,795	0.04%
2018/08/24	0	0.00	20.1	25.30	25.25	-20.1	17,001	-0.12%
2018/08/23	0	0.00	9	25.46	25.50	-9	17,559	-0.05%
2018/08/22	1	25.20	21	25.23	25.30	-20	17,578	-0.11%
2018/08/21	2	24.95	42	24.97	25.00	-40	17,100	-0.23%
2018/08/20	1	24.90	14.1	24.94	24.95	-13.1	16,914	-0.08%
2018/08/17	0	0.00	6	24.84	24.65	-6	16,776	-0.04%
2018/08/16	0	0.00	13	24.94	24.90	-13	16,711	-0.08%
2018/08/15	15	24.95	12	24.94	24.75	3	16,584	0.02%
2018/08/14	0	0.00	42	24.91	24.95	-42	16,044	-0.26%
2018/08/13	12	24.40	41	24.45	24.35	-29	15,698	-0.18%
2018/08/10	12	24.55	144	24.55	24.55	-132	15,559	-0.85%	大賣/鉅額交易
2018/08/09	1	24.85	2	24.90	24.85	-1	15,519	-0.01%
2018/08/08	0	0.00	4	24.94	24.95	-4	15,462	-0.03%
2018/08/07	2	24.85	0	0.00	24.90	2	15,356	0.01%
2018/08/06	1	24.85	1	24.80	24.90	0	15,283	0.00%
2018/08/02	10	24.80	2	24.83	24.65	8	15,227	0.05%
2018/08/01	0	24.80	4	24.90	24.95	-4	15,059	-0.03%
2018/07/31	0	0.00	22	24.86	25.00	-22	14,917	-0.15%
2018/07/30	0	24.65	9	24.74	24.80	-9	14,675	-0.06%
2018/07/27	1	24.60	5	24.65	24.65	-4	14,454	-0.03%
2018/07/26	7	24.31	187	24.55	24.65	-180	14,269	-1.26%	大賣/鉅額交易
2018/07/25	5	24.89	28	24.80	24.80	-23	13,646	-0.17%
2018/07/24	28	24.64	26	24.46	24.75	2	13,215	0.02%
2018/07/23	5	24.20	0.1	24.20	24.25	4.9	12,709	0.04%
2018/07/20	1	24.20	1	24.20	24.25	0	12,691	0.00%
2018/07/19	0	0.00	8	24.20	24.20	-8	12,702	-0.06%
2018/07/18	0	0.00	5	24.04	24.10	-5	12,705	-0.04%
2018/07/17	0	0.00	4	23.98	24.00	-4	12,655	-0.03%
2018/07/16	1	23.90	2	23.93	23.90	-1	12,680	-0.01%
2018/07/13	1	23.80	4	23.84	23.90	-3	12,783	-0.02%
2018/07/12	1	23.85	2	23.80	23.80	-1	12,811	-0.01%
2018/07/11	0	23.65	6	23.67	23.70	-6	12,832	-0.05%
2018/07/09	0	0.00	2	23.58	23.60	-2	12,876	-0.02%
2018/07/06	5	23.35	5.3	23.45	23.50	-0.3	12,956	0.00%
2018/07/05	2	23.38	4	23.40	23.45	-2	13,002	-0.02%
2018/07/04	0.3	23.40	10	23.47	23.50	-9.7	13,204	-0.07%
2018/07/03	4	23.28	0	0.00	23.25	4	13,391	0.03%
2018/07/02	7	23.39	0	0.00	23.25	7	13,425	0.05%
2018/06/28	4	23.30	4	23.25	23.25	0	13,245	0.00%
2018/06/27	4	23.29	0	0.00	23.25	4	13,223	0.03%
2018/06/26	2	23.45	1	23.40	23.40	1	13,269	0.01%
2018/06/25	5.1	23.44	0	0.00	23.40	5.1	13,264	0.04%
2018/06/22	11	23.69	0	0.00	23.70	11	13,210	0.08%
2018/06/21	0	0.00	1	23.65	23.65	-1	13,257	-0.01%
2018/06/20	0	0.00	1	23.65	23.80	-1	13,457	-0.01%
2018/06/19	3	23.45	1	23.40	23.40	2	13,396	0.01%
2018/06/15	3.2	23.73	0	0.00	23.65	3.2	13,211	0.02%
2018/06/14	3	23.72	1	23.80	23.70	2	12,912	0.02%
2018/06/13	1.2	24.05	1	24.05	24.05	0.2	12,729	0.00%
2018/06/12	3	24.05	2	24.08	24.15	1	13,129	0.01%
2018/06/11	1	24.05	2	24.10	24.10	-1	13,066	-0.01%
2018/06/08	2	24.18	4	24.35	24.40	-2	13,066	-0.02%
2018/06/07	9	24.40	17	24.37	24.40	-8	13,272	-0.06%
2018/06/06	0	0.00	12	24.22	24.25	-12	13,178	-0.09%
2018/06/05	22	24.30	22	24.30	24.30	0	13,165	0.00%
2018/06/04	1	24.15	23	23.99	24.20	-22	13,052	-0.17%
2018/06/01	2	23.75	13	23.67	23.75	-11	12,778	-0.09%
2018/05/31	1	23.35	0	0.00	23.60	1	12,562	0.01%
2018/05/30	5	23.23	0	0.00	23.20	5	12,337	0.04%
2018/05/29	0.1	23.40	0	0.00	23.40	0.1	12,372	0.00%
2018/05/28	2	23.40	0	0.00	23.40	2	12,633	0.02%
2018/05/24	3	23.25	0	0.00	23.25	3	12,910	0.02%
2018/05/23	22	23.29	0	0.00	23.20	22	13,186	0.17%
2018/05/22	3	23.38	0	0.00	23.30	3	13,363	0.02%
2018/05/21	0	0.00	3	23.50	23.40	-3	13,704	-0.02%
2018/05/18	2	23.35	7	23.39	23.40	-5	13,892	-0.04%
2018/05/17	1	23.35	0	0.00	23.35	1	14,238	0.01%
2018/05/16	0	0.00	2	23.45	23.50	-2	14,391	-0.01%
2018/05/15	2	23.40	12	23.39	23.35	-10	14,759	-0.07%
2018/05/14	2	23.50	0	0.00	23.50	2	15,330	0.01%
2018/05/11	0	23.50	2	23.53	23.55	-2	15,526	-0.01%
2018/05/10	0	0.00	1	23.50	23.45	-1	15,555	-0.01%
2018/05/09	1	23.40	1	23.35	23.45	0	15,548	0.00%
2018/05/08	1	23.25	1	23.35	23.40	0	15,676	0.00%
2018/05/07	1	23.25	0	0.00	23.25	1	15,800	0.01%
2018/05/04	3	23.23	0	0.00	23.25	3	15,907	0.02%
2018/05/03	17	23.38	2	23.25	23.25	15	15,970	0.09%
2018/05/02	22.1	23.72	15	23.72	23.65	7.1	16,037	0.04%
2018/04/30	7	23.36	6	23.48	23.50	1	15,952	0.01%
2018/04/27	9	23.30	2	23.40	23.40	7	15,873	0.04%
2018/04/26	4	23.35	7	23.34	23.35	-3	15,951	-0.02%
2018/04/25	14	23.30	0	0.00	23.40	14	15,937	0.09%
2018/04/24	2	23.45	10	23.30	23.30	-8	16,006	-0.05%
2018/04/23	8.1	23.49	3	23.60	23.60	5.1	16,067	0.03%
2018/04/20	2	23.60	2	23.75	23.65	0	16,060	0.00%
2018/04/19	0	0.00	8	23.63	23.70	-8	16,118	-0.05%
2018/04/18	8	23.36	0	0.00	23.40	8	16,275	0.05%
2018/04/17	23	23.35	3	23.30	23.30	20	16,402	0.12%
2018/04/16	20	23.45	0	0.00	23.45	20	16,610	0.12%
2018/04/13	1	23.50	0	0.00	23.45	1	16,896	0.01%
2018/04/12	5	23.50	3.2	23.60	23.60	1.8	17,352	0.01%
2018/04/11	11	23.66	1	23.65	23.60	10	17,553	0.06%
2018/04/10	0	23.75	2	23.65	23.75	-2	17,768	-0.01%
2018/04/09	10.4	23.51	33.9	23.61	23.80	-23.5	17,899	-0.13%
2018/04/03	1	23.35	2	23.43	23.35	-1	17,720	-0.01%
2018/04/02	4	23.49	0	0.00	23.50	4	17,670	0.02%
2018/03/31	1	23.45	0.1	23.55	23.45	0.9	17,721	0.01%
2018/03/30	2	23.45	1	23.50	23.50	1	17,898	0.01%
2018/03/29	8	23.24	9	23.20	23.20	-1	17,851	-0.01%
2018/03/28	7	23.44	1.2	23.42	23.40	5.8	17,584	0.03%
2018/03/27	3	23.53	2	23.55	23.55	1	17,637	0.01%
2018/03/26	5	23.34	0	0.00	23.45	5	17,596	0.03%
2018/03/23	13	23.52	6	23.53	23.50	7	17,539	0.04%
2018/03/22	6	23.81	7	23.82	23.85	-1	17,424	-0.01%
2018/03/21	4	23.75	0	0.00	23.75	4	17,370	0.02%
2018/03/20	7	23.77	0	0.00	23.75	7	17,601	0.04%
2018/03/19	3	23.77	3	23.82	23.90	0	17,683	0.00%
2018/03/16	5	23.70	0	0.00	23.70	5	17,796	0.03%
2018/03/15	3	23.80	0	0.00	23.75	3	17,447	0.02%
2018/03/14	0	23.95	1	23.80	23.85	-1	17,442	-0.01%
2018/03/13	5.1	23.69	2	23.65	23.85	3.1	17,434	0.02%
2018/03/12	2	23.68	2	23.75	23.70	0	17,215	0.00%
2018/03/09	3	23.52	1	23.60	23.60	2	17,252	0.01%
2018/03/08	12	23.50	1	23.55	23.50	11	17,209	0.06%
2018/03/07	12	23.54	0	0.00	23.50	12	17,120	0.07%
2018/03/06	2	23.65	0	0.00	23.70	2	16,947	0.01%
2018/03/05	24	23.59	0	0.00	23.60	24	17,210	0.14%
2018/03/02	38	24.02	2	23.95	23.95	36	16,891	0.21%
2018/03/01	2	24.25	1	24.50	24.40	1	16,605	0.01%
2018/02/27	7	24.19	0	0.00	24.10	7	16,290	0.04%
2018/02/26	6	24.36	0.6	24.30	24.20	5.4	16,060	0.03%
2018/02/23	1	24.30	8.1	24.50	24.50	-7.1	15,938	-0.04%
2018/02/22	4	24.15	1	24.10	24.30	3	15,768	0.02%
2018/02/21	0	24.50	7	24.26	24.50	-7	15,556	-0.04%
2018/02/12	3.2	23.75	1	23.70	23.65	2.2	15,225	0.01%
2018/02/09	4	23.50	2	23.55	23.75	2	15,056	0.01%
2018/02/08	8	23.65	1	23.75	23.75	7	14,842	0.05%
2018/02/07	19	23.84	1	23.95	23.60	18	14,770	0.12%
2018/02/06	46.1	23.64	2	23.58	23.60	44.1	14,412	0.31%
2018/02/05	5	24.51	5	24.50	24.50	0	13,818	0.00%
2018/02/02	2	24.80	0	0.00	24.80	2	13,589	0.01%
2018/01/31	4	24.85	0	0.00	24.90	4	13,507	0.03%
2018/01/30	1	25.00	3	25.17	24.90	-2	13,336	-0.01%
2018/01/29	39	25.00	0.1	25.00	25.15	38.9	13,171	0.30%
2018/01/26	2	24.90	5	25.10	25.10	-3	13,022	-0.02%
2018/01/25	13	24.98	42	25.10	25.10	-29	12,946	-0.22%
2018/01/24	4.9	24.84	0	0.00	25.00	4.9	12,803	0.04%
2018/01/23	1	24.90	3	25.00	25.00	-2	12,763	-0.02%
2018/01/22	25	25.05	1	25.10	25.05	24	12,770	0.19%
2018/01/19	2	25.05	3	25.05	25.10	-1	12,628	-0.01%
2018/01/18	2	25.25	17	25.19	25.15	-15	12,544	-0.12%
2018/01/17	0	0.00	13	25.19	25.15	-13	12,405	-0.10%
2018/01/16	0.9	25.05	5	25.10	25.20	-4.1	12,241	-0.03%
2018/01/15	0	0.00	3	25.13	25.10	-3	12,149	-0.02%
2018/01/12	1	25.40	2	25.40	25.35	-1	12,011	-0.01%
2018/01/11	40	25.30	3	25.33	25.30	37	11,740	0.32%
2018/01/10	12	25.26	8.1	25.27	25.30	3.9	11,594	0.03%
2018/01/09	0	0.00	10.1	25.21	25.25	-10.1	11,310	-0.09%
2018/01/08	11	25.25	20	25.21	25.25	-9	11,124	-0.08%
2018/01/05	2	25.00	0	0.00	24.95	2	10,659	0.02%
2018/01/04	5	24.80	3	24.93	24.80	2	10,430	0.02%
2018/01/03	0	0.00	4.1	24.85	24.90	-4.1	10,285	-0.04%
2018/01/02	0	0.00	1	24.65	24.70	-1	9,954	-0.01%