中鋼 (2002)-玉山-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
24.55
漲跌
--
漲幅
0.00%
成交量
14,536張
產業
上市鋼鐵類股▲0.26%
3546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－玉山-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

玉山-桃園券商分點個股進出
玉山-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
2024/04/26	2	24.55	11	24.65	24.55	-9	22,361	-0.04%
2024/04/25	4.1	24.48	6	24.50	24.55	-1.9	22,522	-0.01%
2024/04/24	16	24.77	4.3	24.81	24.75	11.7	22,584	0.05%
2024/04/23	4.3	24.83	16	24.94	24.85	-11.7	22,958	-0.05%
2024/04/22	3.1	24.65	14	24.72	24.70	-10.9	23,079	-0.05%
2024/04/19	33.5	24.43	8.1	24.44	24.45	25.5	22,843	0.11%
2024/04/18	20.2	24.77	8	24.85	24.80	12.2	22,443	0.05%
2024/04/17	22.1	24.36	5.6	24.44	24.45	16.5	22,124	0.07%
2024/04/16	19.1	24.27	2	24.25	24.25	17.1	21,924	0.08%
2024/04/15	23	24.68	2.1	24.71	24.55	20.9	21,955	0.10%
2024/04/12	37	24.88	6	24.87	24.85	31	21,603	0.14%
2024/04/11	31.3	25.39	73.1	25.30	25.30	-41.9	21,411	-0.20%
2024/04/10	39.6	25.85	22	25.80	25.60	17.6	21,174	0.08%
2024/04/09	28.9	25.43	108.2	25.74	26.05	-79.3	20,756	-0.38%	大賣/
2024/04/08	19.7	24.88	12.1	24.86	25.00	7.7	19,149	0.04%
2024/04/03	23.9	24.59	13.4	24.60	24.65	10.5	18,646	0.06%
2024/04/02	14.1	24.18	33	24.20	24.30	-18.9	18,076	-0.10%
2024/04/01	9	23.93	5.1	23.95	24.00	4	18,022	0.02%
2024/03/29	13.2	23.90	11.3	23.94	23.90	1.9	18,075	0.01%
2024/03/28	20.2	23.86	4	23.88	23.80	16.2	18,183	0.09%
2024/03/27	19.1	23.92	7	23.95	23.90	12.1	18,448	0.07%
2024/03/26	13	23.86	8.2	23.94	24.00	4.8	18,659	0.03%
2024/03/25	11.1	23.79	8.4	23.85	23.85	2.7	19,003	0.01%
2024/03/22	8.1	23.80	7	23.92	23.95	1.1	19,488	0.01%
2024/03/21	13.3	23.75	21.1	23.85	23.85	-7.8	20,422	-0.04%
2024/03/20	35.1	23.58	5.2	23.61	23.50	29.9	21,978	0.14%
2024/03/19	48.2	23.64	7	23.68	23.65	41.2	22,295	0.18%
2024/03/18	55.4	23.66	3.1	23.65	23.70	52.3	22,698	0.23%
2024/03/15	40.5	23.90	14.2	23.90	23.85	26.3	22,887	0.12%
2024/03/14	18.6	23.95	8.4	24.03	24.05	10.2	23,135	0.04%
2024/03/13	34.3	23.87	12	23.88	23.95	22.3	23,130	0.10%
2024/03/12	2.2	24.10	4.1	24.10	24.15	-1.9	22,921	-0.01%
2024/03/11	17.4	24.04	3.3	24.05	24.05	14.1	23,083	0.06%
2024/03/08	16	23.97	15.7	23.99	24.10	0.3	23,355	0.00%
2024/03/07	37.9	23.94	2.2	23.93	23.95	35.7	23,599	0.15%
2024/03/06	34.6	24.06	1	24.20	24.05	33.6	24,137	0.14%
2024/03/05	24.5	24.08	3.3	24.09	24.05	21.2	25,743	0.08%
2024/03/04	41.7	24.15	21	24.14	24.20	20.7	26,527	0.08%
2024/03/01	51.5	24.39	21.2	24.38	24.45	30.3	27,266	0.11%
2024/02/29	47.4	24.60	5.1	24.57	24.60	42.3	27,983	0.15%
2024/02/27	30.5	24.67	18	24.62	24.65	12.5	28,695	0.04%
2024/02/26	12.7	24.91	3.8	24.96	24.90	8.9	29,191	0.03%
2024/02/23	15.1	25.06	5	25.03	25.00	10.1	29,768	0.03%
2024/02/22	16.4	25.19	9.1	25.24	25.15	7.3	30,494	0.02%
2024/02/21	10.1	25.18	1	25.20	25.25	9.1	30,630	0.03%
2024/02/20	7.3	25.29	8.1	25.29	25.30	-0.8	30,797	0.00%
2024/02/19	11.8	25.25	27.1	25.15	25.40	-15.2	31,056	-0.05%
2024/02/16	10.9	24.90	3	24.95	24.90	7.9	31,421	0.03%
2024/02/15	43.5	24.63	21.2	24.62	24.60	22.4	31,562	0.07%
2024/02/05	26.9	24.92	15	24.92	24.85	11.9	31,422	0.04%
2024/02/02	7.6	25.07	1	25.10	25.15	6.6	31,452	0.02%
2024/02/01	6.1	25.17	5.2	25.18	25.25	0.9	31,600	0.00%
2024/01/31	17.4	24.91	5	24.95	25.15	12.4	31,838	0.04%
2024/01/30	12.2	25.06	2.2	25.10	25.05	10	31,894	0.03%
2024/01/29	18.1	25.44	9	25.48	25.45	9.1	32,286	0.03%
2024/01/26	8.5	25.14	13.9	25.15	25.25	-5.4	32,375	-0.02%
2024/01/25	11.8	25.04	0.2	25.13	25.10	11.6	32,373	0.04%
2024/01/24	4	24.95	11.1	25.03	25.15	-7.1	32,398	-0.02%
2024/01/23	21.1	24.77	1	24.80	24.80	20.1	32,402	0.06%
2024/01/22	17.8	24.77	0	0.00	24.75	17.8	32,302	0.05%
2024/01/19	71.7	24.62	0.9	24.80	24.65	70.8	32,342	0.22%
2024/01/18	7.2	24.86	1.2	24.88	24.80	6	32,343	0.02%
2024/01/17	76.8	24.97	0.2	25.10	24.80	76.6	32,692	0.23%
2024/01/16	38.3	25.38	14	25.46	25.20	24.3	32,521	0.07%
2024/01/15	5	25.89	3.5	25.93	25.80	1.5	32,397	0.00%
2024/01/12	11	25.81	1	25.75	25.80	10	32,977	0.03%
2024/01/11	9.1	25.78	8	25.90	25.80	1.1	33,234	0.00%
2024/01/10	9.2	25.84	0	0.00	25.85	9.2	34,221	0.03%
2024/01/09	17.3	26.10	0	0.00	26.00	17.3	34,423	0.05%
2024/01/08	5.6	26.58	20.2	26.66	26.50	-14.6	34,277	-0.04%
2024/01/05	35.6	26.65	5	26.70	26.70	30.6	34,359	0.09%
2024/01/04	1.3	26.61	0	0.00	26.70	1.3	34,474	0.00%
2024/01/03	10.3	26.58	3.3	26.59	26.70	7	34,778	0.02%
2024/01/02	4	26.90	9.1	26.88	27.00	-5.1	34,674	-0.01%
2023/12/29	10.3	26.89	11	26.93	27.00	-0.7	34,911	0.00%
2023/12/28	3	26.91	54.5	26.94	27.00	-51.5	35,276	-0.15%
2023/12/27	13.6	26.85	10	26.85	26.90	3.6	35,434	0.01%
2023/12/26	4	26.83	5	26.87	26.90	-1	35,611	0.00%
2023/12/25	18	26.77	18	26.82	26.85	0	36,045	0.00%
2023/12/22	18.5	26.57	6	26.72	26.75	12.5	36,644	0.03%
2023/12/21	5.1	26.45	7	26.53	26.60	-1.9	36,500	-0.01%
2023/12/20	18.9	26.53	12.2	26.56	26.55	6.8	36,266	0.02%
2023/12/19	22.2	26.38	119	26.55	26.65	-96.8	35,930	-0.27%	大賣/
2023/12/18	61.8	26.68	20	26.61	26.65	41.8	35,758	0.12%
2023/12/15	51.5	26.05	127.2	26.18	26.45	-75.7	34,745	-0.22%	大賣/
2023/12/14	6.1	25.31	1.2	25.27	25.40	4.9	33,085	0.01%
2023/12/13	46.2	25.11	4.1	25.13	25.15	42.1	32,610	0.13%
2023/12/12	83.9	25.50	1.3	25.54	25.45	82.6	32,687	0.25%
2023/12/11	34.5	25.67	8	25.65	25.70	26.5	32,312	0.08%
2023/12/08	12.1	25.93	0	0.00	26.10	12.1	31,727	0.04%
2023/12/07	4	26.13	11.1	26.09	26.05	-7.1	31,646	-0.02%
2023/12/06	5	26.08	24	26.08	26.25	-19	31,648	-0.06%
2023/12/05	10.4	25.96	5	26.08	26.10	5.4	31,527	0.02%
2023/12/04	26.1	25.81	12	25.95	26.05	14.1	31,330	0.05%
2023/12/01	12.1	25.85	16	25.94	26.00	-3.9	30,872	-0.01%
2023/11/30	34	25.92	22	26.03	26.20	12	30,075	0.04%
2023/11/29	12.4	25.91	24	26.03	26.20	-11.7	28,343	-0.04%
2023/11/28	5.2	26.06	25	26.13	26.10	-19.8	27,448	-0.07%
2023/11/27	4	25.70	18.8	26.04	26.15	-14.8	26,911	-0.05%
2023/11/24	13.1	25.43	1	25.90	25.90	12.1	26,050	0.05%
2023/11/22	20.9	25.33	4.9	25.73	25.80	15.9	24,680	0.06%
2023/11/21	5.1	25.49	10.9	25.56	25.70	-5.8	24,330	-0.02%
2023/11/20	15.1	25.26	4.1	25.29	25.30	11	23,784	0.05%
2023/11/17	7	25.12	1	25.20	25.20	6	23,897	0.03%
2023/11/16	4	25.14	59	25.28	25.20	-55	23,902	-0.23%
2023/11/15	3.3	24.76	26	24.82	24.95	-22.7	23,694	-0.10%
2023/11/14	7	24.39	2	24.33	24.55	5	23,488	0.02%
2023/11/13	36.3	24.53	2	24.60	24.50	34.3	23,736	0.14%
2023/11/10	7.2	24.57	0	0.00	24.65	7.2	23,935	0.03%
2023/11/09	8.5	24.39	2	24.38	24.55	6.5	23,952	0.03%
2023/11/08	9.1	24.51	2	24.48	24.60	7.1	24,099	0.03%
2023/11/07	34.4	24.53	4	24.55	24.80	30.4	24,043	0.13%
2023/11/06	16.3	25.10	5.5	25.22	25.00	10.8	24,007	0.04%
2023/11/03	3	24.55	7	24.55	24.55	-4	23,732	-0.02%
2023/11/02	7	24.30	3.5	24.29	24.25	3.5	23,784	0.01%
2023/11/01	2	24.10	10	24.17	24.05	-8	23,862	-0.03%
2023/10/31	2	24.10	3	24.10	24.15	-1	23,946	0.00%
2023/10/30	14	24.14	3	24.22	24.10	11	24,425	0.05%
2023/10/27	15	24.03	1	24.20	24.00	14	24,546	0.06%
2023/10/26	18.3	24.12	10.4	24.15	24.05	7.9	24,855	0.03%
2023/10/25	16.2	24.19	29	24.19	24.40	-12.8	24,877	-0.05%
2023/10/24	26.8	23.57	0	0.00	23.60	26.8	24,831	0.11%
2023/10/23	27.2	23.82	0	0.00	23.80	27.2	24,893	0.11%
2023/10/20	76.9	23.99	4.1	24.00	23.90	72.8	24,917	0.29%
2023/10/19	16.4	24.33	12	24.48	24.50	4.4	24,651	0.02%
2023/10/18	73.8	24.29	4	24.83	24.85	69.8	24,631	0.28%
2023/10/17	21.2	24.52	15	24.55	24.75	6.2	23,878	0.03%
2023/10/16	30.5	24.54	0	24.70	24.75	30.5	23,809	0.13%
2023/10/13	23.1	24.82	1	24.80	24.85	22.1	23,802	0.09%
2023/10/12	17	24.77	19	24.80	24.85	-2	23,787	-0.01%
2023/10/11	26.6	24.46	6.1	24.46	24.60	20.5	23,649	0.09%
2023/10/06	21.9	24.61	3	24.55	24.65	18.9	23,291	0.08%
2023/10/05	25.4	24.54	11	24.37	24.55	14.4	23,213	0.06%
2023/10/04	74	24.35	29	24.26	24.25	45	22,864	0.20%
2023/10/03	46.6	24.95	34	24.90	24.85	12.6	22,390	0.06%
2023/10/02	29	25.12	5	25.05	25.25	24	22,231	0.11%
2023/09/28	45.1	25.11	1	25.10	25.25	44.1	22,362	0.20%
2023/09/27	59.4	25.44	6	25.43	25.45	53.4	21,904	0.24%
2023/09/26	28.1	26.04	8.2	26.06	26.05	19.9	21,314	0.09%
2023/09/25	8.4	26.21	1.2	26.22	26.20	7.2	21,227	0.03%
2023/09/22	14	26.16	2	26.20	26.20	12	21,466	0.06%
2023/09/21	30.5	26.17	18	26.13	26.15	12.5	21,461	0.06%
2023/09/20	13.1	26.54	6	26.57	26.50	7.1	21,129	0.03%
2023/09/19	8.3	26.68	0	0.00	26.50	8.3	21,163	0.04%
2023/09/18	28	26.75	0	0.00	26.75	28	21,342	0.13%
2023/09/15	29.4	26.54	3	26.73	26.60	26.4	21,363	0.12%
2023/09/14	5	26.59	2	26.60	26.60	3	20,796	0.01%
2023/09/13	32.3	26.36	0	0.00	26.35	32.3	20,744	0.16%
2023/09/12	9.1	26.33	6	26.30	26.30	3.1	20,930	0.01%
2023/09/11	21.5	26.27	8	26.25	26.25	13.5	20,867	0.06%
2023/09/08	21.9	26.38	3	26.45	26.35	18.9	20,807	0.09%
2023/09/07	13.2	26.65	6.2	26.60	26.50	7	20,793	0.03%
2023/09/06	17.2	26.89	5	26.95	26.80	12.2	20,656	0.06%
2023/09/05	12.5	27.03	2	27.08	27.10	10.5	20,611	0.05%
2023/09/04	28	26.97	5	27.00	27.05	23	20,597	0.11%
2023/09/01	55.5	26.69	3.5	26.70	26.70	52	20,572	0.25%
2023/08/31	15.9	26.55	1	26.60	26.50	14.9	20,563	0.07%
2023/08/30	22.2	26.46	2.3	26.53	26.55	19.9	20,161	0.10%
2023/08/29	28.1	26.25	0.7	26.35	26.40	27.4	20,104	0.14%
2023/08/28	7	26.43	2	26.50	26.50	5	19,863	0.03%
2023/08/25	25.2	26.28	1	26.30	26.30	24.2	20,604	0.12%
2023/08/24	27.2	26.55	1	26.65	26.50	26.2	20,759	0.13%
2023/08/23	23.6	26.59	2	26.68	26.60	21.6	20,872	0.10%
2023/08/22	22.8	26.84	0.6	26.85	26.70	22.2	20,883	0.11%
2023/08/21	6.1	27.15	6	27.16	27.10	0.1	20,951	0.00%
2023/08/18	20.3	27.15	5	27.02	27.20	15.3	21,018	0.07%
2023/08/17	18	26.48	12	26.65	26.60	6	20,864	0.03%
2023/08/16	40.7	26.88	4	26.89	26.85	36.7	20,669	0.18%
2023/08/15	14.9	27.23	17.1	27.30	27.10	-2.2	20,450	-0.01%
2023/08/14	32.5	27.27	7	27.19	27.20	25.5	20,375	0.12%
2023/08/11	41.8	27.75	1	27.95	27.65	40.8	20,288	0.20%
2023/08/10	30.3	27.88	22	27.83	27.90	8.3	20,157	0.04%
2023/08/09	16.3	27.99	61	27.95	28.15	-44.7	19,964	-0.22%
2023/08/08	11.2	28.24	8	28.25	28.25	3.2	19,821	0.02%
2023/08/07	2.4	28.36	6	28.32	28.50	-3.6	19,652	-0.02%
2023/08/04	5.1	28.16	8	28.14	28.30	-2.9	19,542	-0.01%
2023/08/02	71.1	28.06	30	28.00	28.00	41.1	19,568	0.21%
2023/08/01	17.1	28.04	3	28.17	28.15	14.1	19,103	0.07%
2023/07/31	45.4	27.99	0.5	28.05	27.95	44.9	19,064	0.24%
2023/07/28	28.1	28.20	1.5	28.23	28.20	26.6	18,801	0.14%
2023/07/27	33.6	28.40	0.5	28.50	28.45	33.1	18,612	0.18%
2023/07/26	15.3	28.40	4	28.50	28.55	11.3	18,339	0.06%
2023/07/25	4.6	29.40	5.2	29.40	29.35	-0.6	18,191	0.00%
2023/07/24	2	29.30	0	0.00	29.40	2	18,423	0.01%
2023/07/21	5.6	29.19	3	29.27	29.25	2.6	18,479	0.01%
2023/07/20	7.1	29.27	21	29.42	29.45	-13.9	18,429	-0.08%
2023/07/19	14.2	29.17	13	29.21	29.30	1.2	18,152	0.01%
2023/07/18	10.2	29.24	2	29.23	29.20	8.2	18,075	0.05%
2023/07/17	7	29.19	2.2	29.21	29.30	4.8	17,943	0.03%
2023/07/14	0	29.25	2.8	29.22	29.15	-2.7	18,019	-0.02%
2023/07/13	4.2	29.16	10	29.13	29.05	-5.8	17,990	-0.03%
2023/07/12	12.1	28.80	2	28.85	28.85	10.1	18,231	0.06%
2023/07/11	4.1	28.93	14.2	28.90	28.85	-10.2	18,450	-0.06%
2023/07/10	24.2	28.86	1.7	28.87	28.70	22.5	18,897	0.12%
2023/07/07	30.2	28.64	0	0.00	28.65	30.2	19,088	0.16%
2023/07/06	30.5	29.01	2.5	28.98	28.95	28	19,032	0.15%
2023/07/05	7.3	29.55	0	0.00	29.50	7.3	18,642	0.04%
2023/07/04	10.2	29.61	10	29.60	29.55	0.2	18,571	0.00%
2023/07/03	7	29.57	3	29.55	29.80	4	18,535	0.02%
2023/06/30	7.4	29.52	12	29.51	29.40	-4.6	18,572	-0.02%
2023/06/29	1.4	29.58	1	29.65	29.65	0.4	18,275	0.00%
2023/06/28	1.5	29.72	0	0.00	29.70	1.5	18,157	0.01%
2023/06/27	6	29.77	3	29.70	29.75	3	18,219	0.02%
2023/06/26	25.7	29.65	3	29.70	29.60	22.7	18,273	0.12%
2023/06/21	3.2	29.62	3.3	29.71	29.65	-0.2	18,157	0.00%
2023/06/20	7.2	29.73	5	29.76	29.75	2.2	18,113	0.01%
2023/06/19	2.4	29.76	3	29.78	29.85	-0.6	18,084	0.00%
2023/06/16	3.1	29.68	3.1	29.73	29.75	0	18,049	0.00%
2023/06/15	2.7	29.64	8	29.68	29.65	-5.3	17,898	-0.03%
2023/06/14	0	29.75	1	29.70	29.65	-1	18,448	-0.01%
2023/06/13	6	29.64	17.6	29.62	29.60	-11.6	18,504	-0.06%
2023/06/12	3.4	29.72	0	0.00	29.65	3.4	18,590	0.02%
2023/06/09	7	29.79	4	29.81	29.75	3	18,691	0.02%
2023/06/08	2.1	29.76	2	29.80	29.75	0.1	18,830	0.00%
2023/06/07	8	29.86	3.4	29.90	29.90	4.7	18,996	0.02%
2023/06/06	7.5	29.84	9.2	29.86	29.90	-1.7	19,059	-0.01%
2023/06/05	11.3	29.69	38.1	29.66	29.60	-26.8	19,128	-0.14%
2023/06/02	5.3	29.37	9	29.37	29.40	-3.8	19,154	-0.02%
2023/06/01	35	29.20	1	29.20	29.10	34	19,112	0.18%
2023/05/31	11.1	29.02	15.2	29.30	29.00	-4.1	19,040	-0.02%
2023/05/30	23.5	29.02	2.1	29.05	29.00	21.5	18,395	0.12%
2023/05/29	7.6	29.20	5	29.26	29.05	2.6	18,552	0.01%
2023/05/26	13.4	29.30	0	0.00	29.20	13.4	18,590	0.07%
2023/05/25	9.3	29.51	31	29.65	29.40	-21.7	18,417	-0.12%
2023/05/24	54.3	29.76	50.3	29.90	29.95	4	18,202	0.02%
2023/05/23	4.6	29.96	4	30.00	29.90	0.6	18,389	0.00%
2023/05/22	5.6	29.93	15.1	29.78	30.00	-9.5	18,345	-0.05%
2023/05/19	10	29.67	2.1	29.65	29.60	7.9	18,103	0.04%
2023/05/18	1	29.60	5	29.72	29.70	-4	18,078	-0.02%
2023/05/17	10	29.45	26	29.50	29.60	-16	18,061	-0.09%
2023/05/16	1	29.15	1	29.25	29.20	0	17,856	0.00%
2023/05/15	1.5	29.02	1	29.00	29.15	0.5	17,817	0.00%
2023/05/12	12.9	29.27	2	29.15	29.00	10.9	17,776	0.06%
2023/05/11	12.9	29.27	2	29.15	29.15	10.9	17,699	0.06%
2023/05/10	5.7	29.30	0	0.00	29.35	5.7	17,751	0.03%
2023/05/09	3.1	29.27	0	0.00	29.35	3.1	17,807	0.02%
2023/05/08	1.1	29.16	5	29.25	29.30	-3.9	17,776	-0.02%
2023/05/05	10.3	29.00	1.4	29.01	29.10	8.9	17,797	0.05%
2023/05/04	20.1	29.05	0	29.20	29.10	20.1	17,883	0.11%
2023/05/03	8.4	29.11	0	0.00	29.15	8.4	17,938	0.05%
2023/05/02	9	29.27	2.1	29.28	29.30	6.9	18,221	0.04%
2023/04/28	16	29.03	3	29.10	29.10	13	18,833	0.07%
2023/04/27	53.5	28.93	11	28.82	28.90	42.5	18,787	0.23%
2023/04/26	26.4	29.27	3.1	29.19	29.30	23.3	18,472	0.13%
2023/04/25	10.6	29.80	4	29.79	29.75	6.6	18,392	0.04%
2023/04/24	12.1	30.04	14	30.03	30.05	-1.9	18,492	-0.01%
2023/04/21	3.4	30.20	70.2	30.15	30.15	-66.8	18,533	-0.36%
2023/04/20	5.1	30.32	1.2	30.41	30.45	3.9	18,599	0.02%
2023/04/19	12.4	30.48	1	30.40	30.45	11.4	19,090	0.06%
2023/04/18	5.8	30.68	1	30.70	30.70	4.8	18,913	0.03%
2023/04/17	10.6	30.77	1	31.05	30.75	9.6	18,886	0.05%
2023/04/14	6.1	31.11	0	0.00	31.10	6.1	18,795	0.03%
2023/04/13	6	31.41	6	31.33	31.45	0	18,821	0.00%
2023/04/12	1.7	31.04	0	0.00	31.10	1.7	18,533	0.01%
2023/04/11	9.1	30.86	1	30.85	30.90	8.1	18,691	0.04%
2023/04/10	9.5	30.88	3	30.90	30.90	6.5	18,960	0.03%
2023/04/07	3	30.80	0.3	30.95	30.80	2.7	19,061	0.01%
2023/04/06	7.8	30.80	0.2	30.90	30.80	7.6	19,260	0.04%
2023/03/31	1	31.05	0	0.00	30.90	1	19,621	0.01%
2023/03/30	2	30.90	0	0.00	31.00	2	21,941	0.01%
2023/03/29	0	0.00	4	30.95	31.00	-4	24,190	-0.02%
2023/03/28	1	30.95	6.3	30.80	30.85	-5.3	25,765	-0.02%
2023/03/27	10.4	30.87	3.2	30.85	30.90	7.2	27,362	0.03%
2023/03/24	3.4	31.08	2	31.20	31.10	1.4	28,898	0.00%
2023/03/23	0	0.00	12	31.25	31.25	-12	29,352	-0.04%
2023/03/22	3.4	31.08	5	31.17	31.20	-1.6	29,610	-0.01%
2023/03/21	0	31.20	8	31.22	31.20	-8	30,163	-0.03%
2023/03/20	4.1	31.11	2	31.15	31.20	2.1	30,288	0.01%
2023/03/17	3.1	31.04	11.6	31.40	31.45	-8.5	30,414	-0.03%
2023/03/16	2.1	30.61	3	30.60	30.60	-0.9	30,063	0.00%
2023/03/15	1.5	30.77	11.2	30.72	30.70	-9.6	30,163	-0.03%
2023/03/14	8.1	30.79	3	30.78	30.70	5.1	30,388	0.02%
2023/03/13	7	31.01	5.4	30.99	31.00	1.7	30,657	0.01%
2023/03/10	4.4	30.60	2.1	30.56	30.60	2.3	30,725	0.01%
2023/03/09	17.1	30.84	4	31.04	30.75	13.1	30,970	0.04%
2023/03/08	5.8	31.02	9.1	30.98	31.20	-3.3	31,556	-0.01%
2023/03/07	1.1	30.94	5.3	31.00	31.10	-4.2	31,827	-0.01%
2023/03/06	15.4	30.84	7	30.84	30.80	8.4	32,278	0.03%
2023/03/03	1	30.55	0.3	30.70	30.70	0.7	32,666	0.00%
2023/03/02	13.1	30.36	0	0.00	30.65	13.1	33,313	0.04%
2023/03/01	24.1	30.57	0	0.00	30.30	24.1	33,269	0.07%
2023/02/24	7.1	31.65	3	31.65	31.40	4.1	32,884	0.01%
2023/02/23	3.1	31.87	0.2	31.95	31.80	3	32,816	0.01%
2023/02/22	1	31.85	3	31.90	31.95	-2	32,943	-0.01%
2023/02/21	1.8	31.99	17	32.08	32.10	-15.3	33,101	-0.05%
2023/02/20	3.2	31.89	6.3	31.89	32.00	-3.1	33,056	-0.01%
2023/02/17	4.3	31.57	88	31.55	31.70	-83.7	33,345	-0.25%
2023/02/16	13.5	31.67	207	31.64	31.60	-193.5	34,103	-0.57%	大賣/鉅額交易
2023/02/15	8.9	31.46	101	31.35	31.35	-92.1	34,376	-0.27%	大賣/
2023/02/14	0.4	31.50	5	31.50	31.45	-4.6	34,309	-0.01%
2023/02/13	3	31.17	120	31.14	31.45	-117	34,452	-0.34%	大賣/鉅額交易
2023/02/10	3.2	31.19	201	31.20	31.25	-197.8	34,587	-0.57%	大賣/鉅額交易
2023/02/09	1.6	31.38	0	0.00	31.30	1.6	34,750	0.00%
2023/02/08	33	31.55	1	31.50	31.45	32	34,940	0.09%
2023/02/07	4.2	31.27	5	31.40	31.45	-0.8	34,964	0.00%
2023/02/06	33.7	31.24	3	31.18	31.05	30.6	34,949	0.09%
2023/02/03	17.2	31.44	1	31.40	31.40	16.2	34,828	0.05%
2023/02/02	3.3	31.78	2	31.93	31.95	1.3	34,818	0.00%
2023/02/01	0.6	31.85	22.1	31.91	32.00	-21.5	34,770	-0.06%
2023/01/31	13	31.91	6	31.88	31.65	7	34,785	0.02%
2023/01/30	34.1	31.97	39.1	31.96	32.10	-5	34,490	-0.01%
2023/01/17	7	31.08	6.6	31.09	31.20	0.4	33,992	0.00%
2023/01/16	3.5	31.09	10	31.05	31.05	-6.5	34,017	-0.02%
2023/01/13	3	31.18	25.5	31.18	31.05	-22.5	34,090	-0.07%
2023/01/12	5.6	30.97	7.1	31.10	31.05	-1.4	34,885	0.00%
2023/01/11	3.6	30.81	0.1	30.75	30.70	3.5	34,972	0.01%
2023/01/10	1.7	30.89	5	30.84	30.85	-3.3	35,179	-0.01%
2023/01/09	0	0.00	77.2	30.70	30.95	-77.2	35,303	-0.22%
2023/01/06	0	0.00	10	30.09	30.15	-10	34,989	-0.03%
2023/01/05	1.1	29.97	1	29.95	30.00	0.1	35,172	0.00%
2023/01/04	13.5	30.01	0	0.00	29.90	13.5	35,277	0.04%
2023/01/03	20	29.77	9	30.19	30.25	11	35,433	0.03%
2022/12/30	2	29.80	2	30.00	29.80	0	35,227	0.00%
2022/12/29	14.4	29.91	6.3	29.92	29.95	8.1	35,231	0.02%
2022/12/28	0	0.00	5	30.48	30.60	-5	35,061	-0.01%
2022/12/27	2	30.45	6	30.41	30.30	-4	34,931	-0.01%
2022/12/26	1.1	30.57	8	30.63	30.60	-6.9	34,857	-0.02%
2022/12/23	3	30.50	13	30.62	30.70	-10	34,932	-0.03%
2022/12/22	312	30.15	56.8	30.48	30.65	255.2	34,654	0.74%	大買/鉅額交易
2022/12/21	308	29.25	29.3	29.45	29.70	278.7	32,460	0.86%	大買/鉅額交易
2022/12/20	3.8	28.58	25	28.84	28.45	-21.3	30,545	-0.07%
2022/12/19	32.3	28.50	1	29.15	28.30	31.3	29,331	0.11%
2022/12/16	9	28.92	5	29.31	29.40	4	27,890	0.01%
2022/12/15	8.5	29.31	16	29.49	29.25	-7.5	26,717	-0.03%
2022/12/14	2.1	29.05	6	29.20	29.05	-4	26,766	-0.01%
2022/12/13	6	29.28	8	29.34	29.15	-2	27,093	-0.01%
2022/12/12	11.4	28.82	3	28.90	29.00	8.4	26,667	0.03%
2022/12/09	2	28.93	0	0.00	29.05	2	27,144	0.01%
2022/12/08	2	28.85	0	0.00	28.95	2	27,143	0.01%
2022/12/07	1	29.01	13.2	29.16	29.00	-12.2	27,079	-0.04%
2022/12/06	5	28.97	1	28.90	29.00	4	27,066	0.01%
2022/12/05	5.1	29.15	5	29.13	29.20	0.1	26,901	0.00%
2022/12/02	6.1	29.02	4	29.14	29.00	2.1	26,847	0.01%
2022/12/01	1.1	29.29	21	29.25	29.25	-19.9	26,934	-0.07%
2022/11/30	1	29.00	7	29.12	29.15	-6	26,661	-0.02%
2022/11/29	2	28.75	8.1	28.57	28.70	-6.1	26,061	-0.02%
2022/11/28	12.6	28.25	0	0.00	27.90	12.6	25,715	0.05%
2022/11/25	6.2	29.23	4	29.31	28.75	2.2	25,289	0.01%
2022/11/24	2	29.25	29.1	29.38	29.20	-27.1	24,984	-0.11%
2022/11/23	15.1	28.98	39	28.97	29.00	-23.9	24,482	-0.10%
2022/11/22	3	28.93	0	0.00	29.00	3	24,459	0.01%
2022/11/21	0.2	28.45	12	28.80	29.00	-11.8	24,325	-0.05%
2022/11/18	14.1	28.31	4	28.28	28.40	10.1	24,031	0.04%
2022/11/17	5.1	28.45	4.4	28.44	28.40	0.7	23,905	0.00%
2022/11/16	6.4	28.76	8	28.81	28.80	-1.6	23,797	-0.01%
2022/11/15	4.5	28.90	14.1	29.06	29.10	-9.6	23,637	-0.04%
2022/11/14	16	28.58	36.1	28.72	28.95	-20.1	23,327	-0.09%
2022/11/11	4	27.99	25	27.99	28.00	-21	22,650	-0.09%
2022/11/10	3.2	27.60	5	27.64	27.55	-1.8	22,457	-0.01%
2022/11/09	1.1	27.41	6.1	27.65	27.80	-5	22,554	-0.02%
2022/11/08	2	27.23	8	27.34	27.40	-6	22,670	-0.03%
2022/11/07	3.1	26.97	7	27.00	27.15	-3.9	22,823	-0.02%
2022/11/04	9	26.65	0	0.00	26.75	9	22,951	0.04%
2022/11/03	12.1	26.87	1	26.90	26.85	11.1	22,855	0.05%
2022/11/01	30	27.00	48	26.82	27.00	-18	23,055	-0.08%
2022/10/31	2	26.80	1.2	26.95	26.85	0.8	23,188	0.00%
2022/10/28	19.4	26.76	5	26.73	27.15	14.4	23,351	0.06%
2022/10/27	6.2	27.15	1	27.50	27.05	5.2	23,482	0.02%
2022/10/25	10.3	27.31	12	27.35	27.25	-1.7	24,274	-0.01%
2022/10/24	3.3	28.06	1	28.20	28.00	2.3	24,257	0.01%
2022/10/21	1.1	27.95	5.2	28.02	28.05	-4.1	24,644	-0.02%
2022/10/20	0.2	27.10	12.1	27.90	28.60	-11.9	25,118	-0.05%
2022/10/19	5	27.36	12	27.57	27.45	-7	25,560	-0.03%
2022/10/18	0	0.00	7	27.26	27.20	-7	26,871	-0.03%
2022/10/17	28.7	26.74	23	26.97	27.05	5.7	27,554	0.02%
2022/10/14	4.1	27.10	4	27.30	26.90	0.1	28,299	0.00%
2022/10/13	8.6	27.05	7	27.09	26.90	1.6	28,945	0.01%
2022/10/12	3.1	27.22	0.5	27.20	27.50	2.6	29,660	0.01%
2022/10/11	2.2	27.50	23.1	27.54	27.35	-20.9	30,472	-0.07%
2022/10/07	1	27.60	2	27.68	27.55	-1	30,607	0.00%
2022/10/06	3	27.68	6	27.68	27.80	-3	30,887	-0.01%
2022/10/05	0.1	27.40	4	27.55	27.60	-3.9	31,326	-0.01%
2022/10/04	1	27.30	9	27.02	27.20	-8	31,457	-0.03%
2022/10/03	2.1	26.38	5.1	26.52	26.45	-3	31,377	-0.01%
2022/09/30	8	26.58	2	26.60	26.70	6	31,568	0.02%
2022/09/29	7.5	26.77	10	26.80	27.00	-2.5	31,718	-0.01%
2022/09/28	14.2	26.58	27.7	26.70	26.65	-13.5	31,910	-0.04%
2022/09/27	27.1	26.97	8.5	26.91	26.80	18.6	32,055	0.06%
2022/09/26	23.4	27.12	6.1	27.18	27.10	17.3	32,168	0.05%
2022/09/23	8.2	27.90	2	27.95	27.85	6.2	32,220	0.02%
2022/09/22	21.6	27.62	9	27.87	28.45	12.6	32,618	0.04%
2022/09/21	41	28.03	11	28.14	28.35	30	32,579	0.09%
2022/09/20	42	28.59	2	28.50	28.60	40	32,492	0.12%
2022/09/19	9	29.39	25	29.43	29.30	-16	32,363	-0.05%
2022/09/16	21	29.40	0	0.00	29.35	21	33,347	0.06%
2022/09/15	1.7	29.38	24	29.59	29.50	-22.3	34,769	-0.06%
2022/09/14	5.3	29.36	0	0.00	29.30	5.3	35,334	0.01%
2022/09/13	0.4	29.62	3	29.68	29.80	-2.6	36,034	-0.01%
2022/09/12	2.1	29.59	6	29.61	29.70	-3.9	36,581	-0.01%
2022/09/08	0	0.00	26	29.22	29.25	-26	37,020	-0.07%
2022/09/07	25.1	29.18	53.1	29.23	28.75	-28	36,978	-0.08%
2022/09/06	4	29.06	47.1	29.09	29.20	-43.1	36,898	-0.12%
2022/09/05	2.1	28.90	8	28.94	29.00	-5.9	37,080	-0.02%
2022/09/02	5	28.56	0	28.70	28.55	5	37,245	0.01%
2022/09/01	16.5	28.54	1	28.60	28.55	15.5	37,280	0.04%
2022/08/31	4	28.85	2	28.93	28.95	2	37,205	0.01%
2022/08/30	3.1	28.90	4	28.76	29.00	-1	37,157	0.00%
2022/08/29	7.2	28.81	5	28.80	28.80	2.2	37,256	0.01%
2022/08/26	1.1	29.20	5.5	29.25	29.25	-4.5	37,425	-0.01%
2022/08/25	1.2	29.15	0	0.00	29.15	1.2	37,641	0.00%
2022/08/24	0	0.00	11	29.01	29.05	-11	37,952	-0.03%
2022/08/23	7.1	28.82	3	28.85	28.80	4.1	38,628	0.01%
2022/08/22	4.3	28.99	8	28.97	29.00	-3.7	38,968	-0.01%
2022/08/19	0.1	29.20	1	29.15	29.20	-0.9	39,180	0.00%
2022/08/18	3	29.13	2	29.13	29.20	1	39,328	0.00%
2022/08/17	2.2	29.16	14	29.28	29.20	-11.9	39,403	-0.03%
2022/08/16	10.6	29.10	1	29.25	29.00	9.6	39,474	0.02%
2022/08/15	5.9	29.18	10	29.17	29.15	-4.1	39,619	-0.01%
2022/08/12	12.2	28.86	6.5	28.82	28.75	5.8	39,496	0.01%
2022/08/11	1.1	28.26	23.1	28.40	28.45	-22	39,794	-0.06%
2022/08/10	5.2	27.95	3	28.02	28.00	2.2	39,839	0.01%
2022/08/09	7	28.01	5	28.02	28.00	2	40,151	0.00%
2022/08/08	6.3	27.96	3.9	27.95	27.95	2.4	40,390	0.01%
2022/08/05	2	28.15	7.1	28.20	28.30	-5.1	40,506	-0.01%
2022/08/04	11.6	27.83	8	27.88	27.85	3.6	41,128	0.01%
2022/08/03	19.1	28.03	1	28.20	28.05	18.1	41,320	0.04%
2022/08/02	9.4	28.29	70.1	28.26	28.35	-60.7	41,442	-0.15%
2022/08/01	19.3	28.36	14.5	28.49	28.60	4.8	41,478	0.01%
2022/07/29	24.1	27.63	5	27.63	27.70	19	41,131	0.05%
2022/07/28	61.9	27.48	3	27.35	27.35	58.9	41,080	0.14%
2022/07/27	49.9	27.58	36	27.63	27.60	13.9	40,652	0.03%
2022/07/26	70.2	27.88	16	27.90	27.85	54.2	40,201	0.13%
2022/07/25	49.4	31.19	17.5	31.21	31.30	31.9	38,908	0.08%
2022/07/22	40	30.72	28	30.70	30.80	12	37,598	0.03%
2022/07/21	29.4	30.15	40.1	30.42	30.50	-10.7	37,530	-0.03%
2022/07/20	32.1	30.27	8.3	30.37	30.50	23.8	37,597	0.06%
2022/07/19	32.7	30.15	27.2	30.25	30.25	5.6	37,829	0.01%
2022/07/18	27	28.96	17.1	29.21	30.65	9.9	37,556	0.03%
2022/07/15	15.4	28.95	1.1	29.01	28.95	14.2	37,284	0.04%
2022/07/14	22	28.82	3.1	29.07	29.25	18.9	37,327	0.05%
2022/07/13	9	28.98	8	29.01	29.05	1	37,205	0.00%
2022/07/12	79.1	28.88	7.1	28.87	28.90	71.9	37,380	0.19%
2022/07/11	4.2	29.17	5	29.30	29.10	-0.8	37,386	0.00%
2022/07/08	7.3	29.43	14	29.27	29.35	-6.7	37,433	-0.02%
2022/07/07	42.2	28.96	5.2	29.19	29.05	37	37,445	0.10%
2022/07/06	36.2	29.02	6.1	29.04	29.00	30.1	37,525	0.08%
2022/07/05	7.2	29.16	18.2	29.20	29.20	-11	37,503	-0.03%
2022/07/04	9.1	28.67	8	28.71	28.65	1.1	37,438	0.00%
2022/07/01	11.3	28.61	25.8	28.75	28.70	-14.5	37,570	-0.04%
2022/06/30	32.1	28.57	0	0.00	28.45	32.1	37,595	0.09%
2022/06/29	6.4	29.14	54	29.10	29.10	-47.6	37,376	-0.13%
2022/06/28	24.2	29.02	15	29.14	29.20	9.2	37,287	0.02%
2022/06/27	49	29.53	8	29.54	29.45	41	37,947	0.11%
2022/06/24	50.2	29.02	5.1	29.05	29.00	45.1	37,870	0.12%
2022/06/23	57.3	29.54	68.2	29.32	29.00	-10.9	37,318	-0.03%
2022/06/22	31.2	31.18	2	31.48	31.00	29.2	36,074	0.08%
2022/06/21	37.1	31.94	128.6	32.07	31.85	-91.5	36,046	-0.25%	大賣/
2022/06/20	23.2	32.59	4	32.58	32.15	19.2	35,923	0.05%
2022/06/17	15.8	33.20	11	33.29	33.15	4.8	36,269	0.01%
2022/06/16	19	33.84	5	33.68	33.55	14	37,274	0.04%
2022/06/15	8.3	33.94	0	0.00	33.80	8.3	37,870	0.02%
2022/06/14	10	33.91	1.1	34.01	34.00	8.9	38,213	0.02%
2022/06/13	5.1	33.99	3	33.95	34.00	2.1	38,572	0.01%
2022/06/10	3.2	34.47	6.2	34.51	34.50	-2.9	38,856	-0.01%
2022/06/09	12	34.58	3	34.50	34.50	9	39,372	0.02%
2022/06/08	7.5	34.78	9	34.78	34.75	-1.5	39,835	0.00%
2022/06/07	11	34.43	8	34.64	34.75	3	40,450	0.01%
2022/06/06	8.1	34.62	17	34.36	34.65	-8.9	40,918	-0.02%
2022/06/02	30.1	33.81	1	33.75	33.75	29.1	43,066	0.07%
2022/06/01	31.1	34.26	7	34.30	34.15	24.1	45,450	0.05%
2022/05/31	4	34.29	5	34.45	34.65	-1	46,099	0.00%
2022/05/30	10	34.47	2.1	34.55	34.50	7.9	46,569	0.02%
2022/05/27	6.2	34.06	6	34.26	34.40	0.2	48,683	0.00%
2022/05/26	11	34.03	15	34.01	34.05	-4	51,413	-0.01%
2022/05/25	4	33.73	17.4	33.73	33.85	-13.4	51,818	-0.03%
2022/05/24	14.2	33.65	1.2	33.81	33.55	13.1	52,381	0.02%
2022/05/23	22	33.52	3	33.55	33.55	19	52,385	0.04%
2022/05/20	7.6	33.35	2	33.25	33.35	5.6	52,925	0.01%
2022/05/19	50.1	33.00	16.1	33.04	32.95	34	54,374	0.06%
2022/05/18	21.2	33.47	1	33.20	33.55	20.2	54,064	0.04%
2022/05/17	29	33.18	11	33.08	33.00	18	53,964	0.03%
2022/05/16	17.4	33.17	0	0.00	33.20	17.4	53,866	0.03%
2022/05/13	19	33.39	8	33.47	33.35	11	53,809	0.02%
2022/05/12	43.4	33.61	17	33.69	33.20	26.4	53,805	0.05%
2022/05/11	33.4	34.31	102	34.59	34.20	-68.6	53,590	-0.13%	大賣/
2022/05/10	24.4	34.56	20	34.54	34.60	4.4	54,067	0.01%
2022/05/09	23.1	35.11	18.4	35.07	35.00	4.7	54,035	0.01%
2022/05/06	17.2	35.84	7	35.78	35.80	10.2	54,204	0.02%
2022/05/05	2.3	36.43	2	36.50	36.35	0.3	54,535	0.00%
2022/05/04	10	36.12	0	0.00	36.05	10	54,598	0.02%
2022/05/03	9.1	35.84	11	35.89	36.00	-1.9	55,028	0.00%
2022/04/29	18.1	36.19	4	36.23	36.10	14.1	55,166	0.03%
2022/04/28	18.2	35.97	8.4	36.06	36.05	9.8	55,356	0.02%
2022/04/27	28.5	35.50	200.1	35.56	35.60	-171.6	55,156	-0.31%	大賣/鉅額交易
2022/04/26	58.3	36.49	4	36.28	36.10	54.3	54,761	0.10%
2022/04/25	49.6	36.79	11	36.80	36.60	38.6	53,900	0.07%
2022/04/22	62.5	37.77	12.2	37.81	37.60	50.3	52,950	0.09%
2022/04/21	45.1	38.03	13	38.15	37.80	32.1	52,606	0.06%
2022/04/20	19.2	38.37	3	38.33	38.30	16.2	52,794	0.03%
2022/04/19	8.3	38.64	1.9	38.70	38.60	6.4	52,524	0.01%
2022/04/18	54.3	38.76	27.4	38.84	38.50	26.9	52,635	0.05%
2022/04/15	6.3	39.52	1	39.50	39.55	5.3	52,034	0.01%
2022/04/14	10.5	39.50	61	39.58	39.50	-50.6	51,916	-0.10%
2022/04/13	6	39.52	14	39.53	39.50	-8	51,893	-0.02%
2022/04/12	7.2	39.14	12	39.34	39.35	-4.9	51,767	-0.01%
2022/04/11	11.2	39.31	99.4	39.21	39.40	-88.2	51,913	-0.17%
2022/04/08	31.2	38.98	12	39.11	39.20	19.2	51,975	0.04%
2022/04/07	34.1	39.04	12	38.94	38.80	22.1	51,777	0.04%
2022/04/06	6	39.04	3	39.18	39.35	3	51,641	0.01%
2022/04/01	4	38.98	4	39.06	39.20	0	51,380	0.00%
2022/03/31	23.7	38.89	46	38.97	38.95	-22.3	51,152	-0.04%
2022/03/30	55	38.89	72.5	38.92	38.95	-17.5	51,097	-0.03%
2022/03/29	56.6	39.56	11	39.68	39.40	45.6	50,742	0.09%
2022/03/28	42.3	39.67	27	39.72	40.00	15.3	51,021	0.03%
2022/03/25	18.1	40.06	38	40.02	40.00	-19.9	51,552	-0.04%
2022/03/24	9.2	40.00	52	40.00	40.00	-42.8	52,528	-0.08%
2022/03/23	134.8	39.88	65.2	39.91	40.00	69.6	54,775	0.13%	大買/
2022/03/22	61.1	39.70	88	39.82	39.80	-26.9	54,252	-0.05%
2022/03/21	37.1	39.91	73.9	39.81	39.75	-36.8	53,362	-0.07%
2022/03/18	212	38.90	45	39.01	39.05	167	52,118	0.32%	大買/鉅額交易
2022/03/17	13.1	38.73	57	38.78	38.85	-43.9	52,028	-0.08%
2022/03/16	31.1	38.69	28.2	38.42	38.55	2.9	51,788	0.01%
2022/03/15	15.3	38.55	27	38.64	38.70	-11.7	51,350	-0.02%
2022/03/14	25	38.80	43.6	38.74	38.80	-18.6	51,489	-0.04%
2022/03/11	10.2	38.49	21.4	38.46	38.45	-11.2	51,578	-0.02%
2022/03/10	13.3	38.23	19.1	38.25	38.30	-5.8	51,322	-0.01%
2022/03/09	45.3	37.89	8	38.01	37.95	37.3	51,268	0.07%
2022/03/08	99.7	38.06	51	37.95	37.40	48.7	51,327	0.09%
2022/03/07	58.9	38.36	101.5	38.57	39.00	-42.6	49,111	-0.09%	大賣/
2022/03/04	58	38.52	38.1	38.48	38.40	19.9	47,384	0.04%
2022/03/03	38.9	38.67	124.2	38.66	38.60	-85.3	46,773	-0.18%	大賣/
2022/03/02	74.5	38.42	77.7	38.50	38.30	-3.2	46,191	-0.01%
2022/03/01	168.3	38.21	110.3	38.02	37.95	58.1	44,202	0.13%	大買/大賣/
2022/02/25	7	35.56	4.2	35.67	36.00	2.9	42,061	0.01%
2022/02/24	33.8	35.35	10.3	35.42	35.25	23.5	42,501	0.06%
2022/02/23	7	36.03	13	36.09	36.05	-6	42,451	-0.01%
2022/02/22	17.1	35.93	2.2	35.80	36.15	14.9	43,040	0.03%
2022/02/21	19	36.41	60.9	36.42	36.45	-41.9	42,972	-0.10%
2022/02/18	0	0.00	7	35.64	35.65	-7	41,854	-0.02%
2022/02/17	3.1	35.54	17	35.64	35.55	-13.9	42,578	-0.03%
2022/02/16	1	35.30	12.1	35.47	35.45	-11.1	42,957	-0.03%
2022/02/15	3.4	35.41	6.1	35.43	35.05	-2.7	43,153	-0.01%
2022/02/14	12	35.33	9	35.33	35.50	3	44,071	0.01%
2022/02/11	11.2	35.63	4.1	35.73	35.70	7.1	44,111	0.02%
2022/02/10	5	35.45	64	35.49	35.65	-59	44,572	-0.13%
2022/02/09	7	34.83	9.7	34.86	34.95	-2.7	45,114	-0.01%
2022/02/08	15	34.14	13	34.45	34.50	2	45,278	0.00%
2022/02/07	17.1	33.80	5	33.95	34.25	12.1	45,222	0.03%
2022/01/26	6.1	33.63	3	33.68	33.65	3.1	44,871	0.01%
2022/01/25	26	33.42	3	33.50	33.45	23	45,226	0.05%
2022/01/24	5.4	33.38	15	33.34	33.45	-9.6	45,308	-0.02%
2022/01/21	7.7	33.88	3	34.07	33.85	4.7	45,414	0.01%
2022/01/20	2.2	34.30	1.2	34.32	34.15	0.9	45,443	0.00%
2022/01/19	9.2	34.18	3	34.22	34.05	6.2	45,523	0.01%
2022/01/18	23.8	34.71	8	34.91	34.60	15.8	45,378	0.03%
2022/01/17	3.4	34.80	3	34.97	35.00	0.4	45,320	0.00%
2022/01/14	7.1	34.94	6	35.04	35.20	1.1	45,763	0.00%
2022/01/13	8	35.41	19.1	35.44	35.50	-11.1	45,982	-0.02%
2022/01/12	1	34.65	5	34.57	34.85	-4	45,897	-0.01%
2022/01/11	3	34.55	5	34.66	34.55	-2	46,055	0.00%
2022/01/10	21	34.66	24	34.84	34.90	-3	46,223	-0.01%
2022/01/07	0	34.70	13	34.72	34.80	-13	46,604	-0.03%
2022/01/06	2	34.70	7	34.66	34.80	-5	46,923	-0.01%
2022/01/05	2.1	34.77	1	34.75	34.85	1.1	48,035	0.00%
2022/01/04	19.3	34.53	27.5	34.45	34.45	-8.2	48,871	-0.02%
2022/01/03	22.6	35.11	12.6	35.28	35.00	10	50,850	0.02%
2021/12/30	0	0.00	17.2	35.36	35.35	-17.2	52,763	-0.03%
2021/12/29	4	35.18	6.1	35.15	35.25	-2.1	53,518	0.00%
2021/12/28	5	35.27	7.7	35.37	35.40	-2.7	54,578	0.00%
2021/12/27	7	35.36	7.3	35.42	35.25	-0.3	56,025	0.00%
2021/12/24	7	35.65	54.7	35.59	35.55	-47.7	57,136	-0.08%
2021/12/23	8.1	35.26	19	35.39	35.50	-10.9	58,005	-0.02%
2021/12/22	11	35.58	20	35.65	35.65	-9	58,667	-0.02%
2021/12/21	20	35.42	22	35.29	35.70	-2	58,881	0.00%
2021/12/20	33.2	35.88	65	35.95	35.60	-31.9	58,942	-0.05%
2021/12/17	26	35.21	170	35.40	35.45	-144	59,029	-0.24%	大賣/鉅額交易
2021/12/16	3	34.28	5	34.27	34.35	-2	57,916	0.00%
2021/12/15	5.4	34.13	4.1	34.22	34.25	1.3	60,182	0.00%
2021/12/14	16	34.13	12	34.17	34.10	4	62,281	0.01%
2021/12/13	29.2	34.65	32	34.69	34.60	-2.8	63,530	0.00%
2021/12/10	5.1	34.36	21	34.53	34.20	-15.9	64,452	-0.02%
2021/12/09	1.1	34.16	24	34.27	34.35	-22.9	66,455	-0.03%
2021/12/08	7	34.29	49	34.57	34.10	-42	70,615	-0.06%
2021/12/07	12	34.20	49	34.28	34.35	-37	72,968	-0.05%
2021/12/06	1.1	33.95	9.2	34.10	33.90	-8.1	73,256	-0.01%
2021/12/03	20	33.98	43	34.02	34.10	-23	75,227	-0.03%
2021/12/02	8.2	33.77	95.1	33.73	33.90	-86.9	76,797	-0.11%
2021/12/01	15.1	32.74	16.1	32.97	33.10	-1	80,169	0.00%
2021/11/30	36.1	32.84	15.2	32.86	32.55	20.9	80,717	0.03%
2021/11/29	34	32.66	127.6	32.85	32.90	-93.6	80,965	-0.12%	大賣/
2021/11/26	75	33.12	39.1	33.36	33.05	36	82,473	0.04%
2021/11/25	9	33.76	6.2	33.92	33.80	2.8	84,298	0.00%
2021/11/24	39.1	33.67	27.4	33.77	33.80	11.6	85,281	0.01%
2021/11/23	23.2	33.14	14.1	33.19	33.10	9.1	85,030	0.01%
2021/11/22	27.1	32.51	5.2	32.46	32.60	21.9	85,720	0.03%
2021/11/19	79.2	32.71	42.2	32.84	32.60	37	85,464	0.04%
2021/11/18	69.9	33.03	12.1	33.03	32.95	57.8	85,350	0.07%
2021/11/17	167	33.22	15	33.18	33.05	152	85,254	0.18%	大買/鉅額交易
2021/11/16	61.2	33.15	61	33.13	33.15	0.2	85,867	0.00%
2021/11/15	55.4	33.70	52	33.68	33.65	3.4	86,885	0.00%
2021/11/12	31	34.29	7	34.20	34.25	24	87,589	0.03%
2021/11/11	22	34.32	18.2	34.61	34.35	3.8	88,779	0.00%
2021/11/10	14.7	34.18	8.1	34.16	34.10	6.6	89,287	0.01%
2021/11/09	24	34.60	35	34.61	34.50	-11	90,324	-0.01%
2021/11/08	76.3	34.31	52.1	34.07	34.40	24.3	91,701	0.03%
2021/11/05	21	33.00	41	33.04	33.10	-20	92,321	-0.02%
2021/11/04	31.1	33.32	1	33.65	33.25	30.1	92,825	0.03%
2021/11/03	3	33.42	11.2	33.49	33.50	-8.2	94,533	-0.01%
2021/11/02	11.1	33.54	7	33.71	33.20	4.1	94,832	0.00%
2021/11/01	11.7	33.31	14	33.38	33.40	-2.3	95,030	0.00%
2021/10/29	12	33.48	12	33.50	33.60	0	94,890	0.00%
2021/10/28	18.1	33.79	9	33.90	33.70	9.1	95,227	0.01%
2021/10/27	2.3	33.86	14.1	33.96	33.90	-11.8	96,087	-0.01%
2021/10/26	3	33.78	19	33.81	33.75	-16	97,605	-0.02%
2021/10/25	25	33.26	5	33.36	33.30	20	98,219	0.02%
2021/10/22	29	33.38	6	33.40	33.30	23	98,964	0.02%
2021/10/21	8.5	33.91	24	33.91	33.90	-15.5	99,159	-0.02%
2021/10/20	23	33.70	22	33.90	33.55	1	99,433	0.00%
2021/10/19	32	33.53	6	33.54	33.45	26	99,794	0.03%
2021/10/18	11	33.45	16.1	33.55	33.65	-5.1	100,584	-0.01%
2021/10/15	45.4	33.19	13	33.13	33.20	32.4	102,281	0.03%
2021/10/14	10.5	32.73	25	32.79	32.75	-14.5	103,758	-0.01%
2021/10/13	58.6	32.81	35	32.47	32.40	23.6	104,658	0.02%
2021/10/12	18.2	33.06	29.1	33.22	33.40	-10.9	104,445	-0.01%
2021/10/08	177.6	33.85	126.5	33.78	33.20	51.1	104,600	0.05%	大買/大賣/
2021/10/07	104.4	34.45	23	34.43	34.50	81.4	103,854	0.08%	大買/
2021/10/06	60.2	35.03	2,618.3	35.06	35.05	-2,558.2	103,972	-2.46%	大賣/鉅額交易
2021/10/05	16.3	35.06	37.3	34.89	35.60	-20.9	104,986	-0.02%
2021/10/04	105.9	35.23	179.1	35.07	35.00	-73.2	105,213	-0.07%	大買/大賣/
2021/10/01	57.2	35.78	80.6	35.75	35.85	-23.4	105,938	-0.02%
2021/09/30	74	35.90	30	35.93	36.30	44	108,394	0.04%
2021/09/29	219.5	35.32	7	35.29	35.20	212.5	109,385	0.19%	大買/鉅額交易
2021/09/28	56.2	35.68	17	35.70	35.75	39.2	111,723	0.04%
2021/09/27	83.3	35.98	3	36.13	35.95	80.3	114,020	0.07%
2021/09/24	111.2	36.22	38.2	36.12	36.00	73	119,606	0.06%	大買/
2021/09/23	55.2	36.33	23	36.61	36.15	32.2	128,294	0.03%
2021/09/22	107.3	36.38	40.2	36.42	36.30	67	133,199	0.05%	大買/
2021/09/17	131.7	38.03	18.4	38.10	37.80	113.2	135,500	0.08%	大買/鉅額交易
2021/09/16	63.2	38.71	102.2	38.58	38.50	-39	134,743	-0.03%	大賣/
2021/09/15	50.1	39.14	133	39.02	39.25	-82.9	134,636	-0.06%	大賣/
2021/09/14	119.2	39.78	189.1	39.85	39.85	-69.9	135,759	-0.05%	大買/大賣/
2021/09/13	297.3	39.99	388.6	39.72	40.05	-91.3	138,433	-0.07%	大買/大賣/
2021/09/10	74.7	39.06	120.5	39.13	39.10	-45.9	136,318	-0.03%	大賣/
2021/09/09	22	38.04	334.3	38.23	38.35	-312.3	135,703	-0.23%	大賣/鉅額交易
2021/09/08	90.1	38.21	106	38.29	37.60	-15.9	136,635	-0.01%	大賣/
2021/09/07	106.2	38.56	249	38.42	38.50	-142.8	136,611	-0.10%	大買/大賣/鉅額交易
2021/09/06	248.2	38.66	218.8	38.61	38.85	29.4	137,062	0.02%	大買/大賣/
2021/09/03	51.2	37.58	26.4	37.73	37.45	24.8	135,268	0.02%
2021/09/02	59	37.58	39	37.56	37.00	20	137,285	0.01%
2021/09/01	62	38.29	65	38.13	37.75	-3	139,749	0.00%
2021/08/31	44.5	37.77	112	37.85	38.15	-67.5	139,313	-0.05%	大賣/
2021/08/30	33	37.16	72.7	37.22	37.50	-39.7	139,754	-0.03%
2021/08/27	3	36.82	58.3	36.97	36.90	-55.2	140,948	-0.04%
2021/08/26	156	37.01	127.3	36.70	36.35	28.7	145,502	0.02%	大買/大賣/
2021/08/25	41.2	36.06	33	35.92	36.00	8.2	152,066	0.01%
2021/08/24	16.3	35.78	28.4	35.98	36.00	-12.1	154,668	-0.01%
2021/08/23	19.8	35.65	20	35.76	35.65	-0.2	160,835	0.00%
2021/08/20	43.8	35.06	31	35.07	35.10	12.8	166,632	0.01%
2021/08/19	207	35.69	49	35.87	35.30	158	168,766	0.09%	大買/鉅額交易
2021/08/18	33.2	36.02	20.9	36.41	37.00	12.3	169,685	0.01%
2021/08/17	91.1	36.66	36	37.25	36.25	55.1	172,383	0.03%
2021/08/16	75	37.66	26.1	37.63	37.65	49	174,555	0.03%
2021/08/13	126.2	37.78	141	37.94	37.75	-14.8	179,344	-0.01%	大買/大賣/
2021/08/12	16.1	37.57	173	37.55	38.00	-156.9	184,844	-0.08%	大賣/鉅額交易
2021/08/11	61.2	37.30	78.5	37.40	37.05	-17.3	191,226	-0.01%
2021/08/10	13.2	36.93	14	37.04	36.80	-0.8	191,021	0.00%
2021/08/09	41.6	37.30	89.5	37.18	37.45	-47.9	196,274	-0.02%
2021/08/06	10	35.82	21.1	35.79	35.85	-11.1	201,547	-0.01%
2021/08/05	41.6	36.06	5	36.06	36.00	36.6	210,059	0.02%
2021/08/04	32.4	36.71	10	36.86	36.80	22.3	221,136	0.01%
2021/08/03	41	36.57	25.1	36.78	36.90	15.9	233,961	0.01%
2021/08/02	49.3	37.05	37.5	37.02	37.25	11.8	242,971	0.00%
2021/07/30	13.7	36.69	44.3	36.94	36.35	-30.5	246,344	-0.01%
2021/07/29	1	36.35	35.2	36.11	36.30	-34.2	254,452	-0.01%
2021/07/28	13.4	35.18	22	35.44	35.30	-8.7	260,353	0.00%
2021/07/27	29.4	35.33	9	35.37	35.20	20.4	265,556	0.01%
2021/07/26	49	36.04	11	36.07	35.80	38	270,709	0.01%
2021/07/23	152.4	35.96	113.1	35.80	36.30	39.4	275,589	0.01%	大買/大賣/
2021/07/22	37.3	35.35	62.9	35.38	35.20	-25.7	277,422	-0.01%
2021/07/21	109.7	35.35	57.4	35.39	35.10	52.3	279,934	0.02%	大買/
2021/07/20	239.1	36.17	105.3	36.24	36.05	133.8	282,175	0.05%	大買/大賣/鉅額交易
2021/07/19	56.6	36.34	60.1	36.50	36.60	-3.5	284,829	0.00%
2021/07/16	44.4	36.38	17	36.39	36.35	27.4	292,244	0.01%
2021/07/15	29.9	36.43	51.9	36.65	37.00	-22	295,608	-0.01%
2021/07/14	113.6	35.82	91	36.02	35.90	22.6	301,447	0.01%	大買/
2021/07/13	149.3	37.02	88.7	37.38	36.50	60.6	306,064	0.02%	大買/
2021/07/12	43.2	38.31	59.2	38.89	37.90	-16	309,296	-0.01%
2021/07/09	392.1	38.06	42	38.03	38.05	350.1	312,461	0.11%	大買/鉅額交易
2021/07/08	340.2	38.10	502.4	38.46	38.75	-162.2	318,600	-0.05%	大買/大賣/鉅額交易
2021/07/07	323.1	38.50	79.8	38.39	38.05	243.3	319,559	0.08%	大買/鉅額交易
2021/07/06	121.2	39.99	111.8	39.94	39.70	9.3	318,322	0.00%	大買/大賣/
2021/07/05	379.5	39.90	202.3	40.23	39.90	177.2	317,842	0.06%	大買/大賣/鉅額交易
2021/07/02	134.4	39.16	182.1	39.58	38.95	-47.8	317,242	-0.02%	大買/大賣/
2021/07/01	381.6	39.80	304.6	40.16	39.10	77	316,817	0.02%	大買/大賣/
2021/06/30	581.9	39.70	998.2	39.57	39.60	-416.3	310,414	-0.13%	大買/大賣/鉅額交易
2021/06/29	262.4	37.97	368.6	38.01	37.75	-106.2	300,495	-0.04%	大買/大賣/鉅額交易
2021/06/28	233.3	36.78	217.4	36.86	37.45	15.9	294,424	0.01%	大買/大賣/
2021/06/25	179.7	36.50	245.3	35.89	35.75	-65.6	290,148	-0.02%	大買/大賣/
2021/06/24	63	35.90	151.1	36.01	35.80	-88.1	289,062	-0.03%	大賣/
2021/06/23	148.4	35.67	51	35.74	35.40	97.3	287,679	0.03%	大買/
2021/06/22	213	36.20	208.4	36.12	36.15	4.6	285,044	0.00%	大買/大賣/
2021/06/21	89.1	34.37	82	34.36	34.30	7.1	280,148	0.00%
2021/06/18	61.4	35.44	61.1	35.56	35.00	0.3	278,081	0.00%
2021/06/17	85.4	35.50	24	35.71	35.45	61.4	275,908	0.02%
2021/06/16	78	35.99	49	36.22	35.50	29	274,433	0.01%
2021/06/15	118.4	35.63	65.3	35.84	35.85	53.1	272,484	0.02%	大買/
2021/06/11	69	36.22	43	36.25	36.15	26	270,263	0.01%
2021/06/10	82.7	35.58	64.1	35.77	36.15	18.6	268,228	0.01%
2021/06/09	186.5	36.04	62	35.99	36.10	124.5	265,669	0.05%	大買/鉅額交易
2021/06/08	62.2	37.36	45	37.34	37.20	17.2	262,412	0.01%
2021/06/07	110.7	37.21	228.1	37.37	37.30	-117.4	261,789	-0.04%	大買/大賣/鉅額交易
2021/06/04	136.9	38.53	96.1	38.64	38.05	40.7	259,522	0.02%	大買/
2021/06/03	316.6	39.12	157.1	39.17	38.80	159.5	258,118	0.06%	大買/大賣/鉅額交易
2021/06/02	214.7	38.48	664.1	38.52	39.50	-449.4	253,358	-0.18%	大買/大賣/鉅額交易
2021/06/01	87.1	36.78	89.7	36.85	37.35	-2.6	245,349	0.00%
2021/05/31	448.1	37.85	305.6	38.01	36.95	142.5	243,104	0.06%	大買/大賣/鉅額交易
2021/05/28	242.5	36.85	334.8	36.68	36.55	-92.2	236,893	-0.04%	大買/大賣/
2021/05/27	158.4	35.05	92.1	35.18	34.60	66.3	230,730	0.03%	大買/
2021/05/26	78.3	34.06	78.8	34.48	34.85	-0.6	228,257	0.00%
2021/05/25	220.9	34.74	113	35.09	34.45	107.9	225,749	0.05%	大買/大賣/鉅額交易
2021/05/24	149.7	35.57	113	35.55	35.50	36.7	222,323	0.02%	大買/大賣/
2021/05/21	196.3	35.61	250.6	35.85	36.20	-54.3	219,566	-0.02%	大買/大賣/
2021/05/20	498.3	36.35	177.1	35.71	35.15	321.2	213,451	0.15%	大買/大賣/鉅額交易
2021/05/19	560.4	37.39	326.9	37.69	37.80	233.5	206,899	0.11%	大買/大賣/鉅額交易
2021/05/18	49	34.20	149.2	34.36	34.80	-100.2	198,585	-0.05%	大賣/
2021/05/17	297.2	32.53	220.3	32.52	31.65	76.9	197,129	0.04%	大買/大賣/
2021/05/14	464	35.23	463.3	35.81	34.85	0.6	190,893	0.00%	大買/大賣/
2021/05/13	246	36.88	254	36.44	36.60	-8	183,571	0.00%	大買/大賣/
2021/05/12	554.2	39.67	352.9	39.16	38.35	201.3	174,735	0.12%	大買/大賣/鉅額交易
2021/05/11	684.3	44.02	477.2	43.85	42.00	207	163,160	0.13%	大買/大賣/鉅額交易
2021/05/10	354.5	43.53	575.3	43.50	45.00	-220.8	150,016	-0.15%	大買/大賣/鉅額交易
2021/05/07	385.8	41.15	238.4	40.61	41.20	147.4	140,620	0.10%	大買/大賣/鉅額交易
2021/05/06	468.9	40.92	536.9	40.91	41.00	-68	136,391	-0.05%	大買/大賣/
2021/05/05	291.7	38.37	391.8	38.85	39.25	-100.1	126,621	-0.08%	大買/大賣/
2021/05/04	181.6	36.42	112.5	36.33	36.25	69.1	119,998	0.06%	大買/大賣/
2021/05/03	173	39.73	138.2	39.39	38.55	34.8	114,087	0.03%	大買/大賣/
2021/04/29	152.4	39.44	344.3	39.65	39.30	-191.9	108,516	-0.18%	大買/大賣/鉅額交易
2021/04/28	101	38.19	169.3	38.18	38.20	-68.3	103,105	-0.07%	大買/大賣/
2021/04/27	258.4	39.26	148.4	39.51	39.10	110	100,884	0.11%	大買/大賣/鉅額交易
2021/04/26	104.4	39.52	334.1	39.65	40.00	-229.8	97,370	-0.24%	大買/大賣/鉅額交易
2021/04/23	288.9	38.20	131.8	38.17	38.10	157.1	93,376	0.17%	大買/大賣/鉅額交易
2021/04/22	394	40.56	407.5	40.62	38.90	-13.5	89,332	-0.02%	大買/大賣/
2021/04/21	190.3	38.61	265	38.52	38.50	-74.6	80,896	-0.09%	大買/大賣/
2021/04/20	365.1	37.87	199.8	38.09	39.00	165.3	76,893	0.22%	大買/大賣/鉅額交易
2021/04/19	359	37.59	216.8	37.82	38.65	142.3	70,469	0.20%	大買/大賣/鉅額交易
2021/04/16	176.7	34.99	213.5	35.05	35.15	-36.8	64,352	-0.06%	大買/大賣/
2021/04/15	179.1	33.11	131.3	33.08	33.00	47.8	59,455	0.08%	大買/大賣/
2021/04/14	132	32.40	217.4	32.49	32.95	-85.3	55,086	-0.15%	大買/大賣/
2021/04/13	206.4	30.36	245.5	30.71	30.20	-39.1	48,794	-0.08%	大買/大賣/
2021/04/12	38.7	29.40	74.4	29.47	29.60	-35.7	48,382	-0.07%
2021/04/09	59.2	27.92	55.5	27.78	27.95	3.7	46,327	0.01%
2021/04/08	112	27.92	56	27.87	28.15	56	44,948	0.12%	大買/
2021/04/07	46.1	26.70	251.5	26.65	26.90	-205.4	42,611	-0.48%	大賣/鉅額交易
2021/04/06	45.1	25.85	15.5	25.89	25.95	29.7	40,260	0.07%
2021/04/01	28	25.87	25.2	25.98	25.80	2.8	40,097	0.01%
2021/03/31	23.4	25.75	32	25.83	25.90	-8.6	39,947	-0.02%
2021/03/30	1	25.70	38	25.68	25.80	-37	39,585	-0.09%
2021/03/29	39	25.53	28.3	25.50	25.55	10.8	39,402	0.03%
2021/03/26	0	0.00	6.1	25.02	25.05	-6.1	40,826	-0.01%
2021/03/25	26.1	25.00	4	25.08	25.00	22.1	41,695	0.05%
2021/03/24	13.9	24.99	1	25.00	25.00	12.9	42,013	0.03%
2021/03/23	8.9	25.07	1	25.15	25.10	7.9	42,212	0.02%
2021/03/22	12.7	25.06	11.7	25.10	25.15	1	42,480	0.00%
2021/03/19	19.3	25.10	35	25.05	25.10	-15.7	43,158	-0.04%
2021/03/18	4	25.61	11.4	25.59	25.45	-7.4	44,172	-0.02%
2021/03/17	11.1	25.54	4.1	25.62	25.65	7	44,468	0.02%
2021/03/16	2	25.48	16	25.52	25.50	-14	44,736	-0.03%
2021/03/15	11.8	25.64	155	25.60	25.65	-143.2	44,645	-0.32%	大賣/鉅額交易
2021/03/12	0.1	25.75	54	25.82	25.90	-53.9	44,668	-0.12%
2021/03/11	3	25.85	49	25.84	25.80	-46	44,666	-0.10%
2021/03/10	11.3	25.71	35	25.75	25.75	-23.7	44,358	-0.05%
2021/03/09	13	25.57	81.2	25.62	25.70	-68.2	43,890	-0.16%
2021/03/08	1.3	25.14	18	25.25	25.10	-16.7	42,839	-0.04%
2021/03/05	199.1	24.81	9	24.93	24.95	190.1	42,590	0.45%	大買/鉅額交易
2021/03/04	8	25.13	14.7	25.18	25.00	-6.7	43,371	-0.02%
2021/03/03	2	24.93	16	24.97	25.05	-14	43,077	-0.03%
2021/03/02	29	24.98	34	24.95	24.65	-5	42,658	-0.01%
2021/02/26	84.1	24.98	6	24.88	24.75	78.1	43,040	0.18%
2021/02/25	3.3	25.11	36.7	25.19	25.30	-33.4	42,516	-0.08%
2021/02/24	34.7	25.09	12	25.08	25.05	22.7	42,546	0.05%
2021/02/23	36	25.24	77	25.27	25.30	-41	42,107	-0.10%
2021/02/22	20.3	24.61	4	24.55	24.45	16.3	41,215	0.04%
2021/02/19	1.1	24.40	6.2	24.48	24.60	-5.1	41,145	-0.01%
2021/02/18	4	24.48	10.2	24.39	24.40	-6.2	41,183	-0.02%
2021/02/17	0.2	23.40	20	23.82	24.00	-19.8	41,006	-0.05%
2021/02/05	5.2	23.40	8	23.36	23.40	-2.8	40,664	-0.01%
2021/02/04	9.7	23.42	0	0.00	23.20	9.7	40,971	0.02%
2021/02/03	4.3	23.53	2	23.58	23.65	2.3	41,657	0.01%
2021/02/02	1.1	23.47	4.3	23.66	23.80	-3.2	41,591	-0.01%
2021/02/01	1	23.35	16	23.13	23.20	-15	41,378	-0.04%
2021/01/29	21	23.19	7	23.13	22.95	14	41,230	0.03%
2021/01/28	24	23.31	2	23.25	23.30	22	40,840	0.05%
2021/01/27	15	23.78	13	23.71	23.55	2	40,381	0.00%
2021/01/26	33	23.67	1	23.60	23.70	32	40,242	0.08%
2021/01/25	2	23.98	16	23.94	23.95	-14	40,005	-0.03%
2021/01/22	8	23.53	1	23.70	23.65	7	39,966	0.02%
2021/01/21	2.6	23.76	2	23.65	23.60	0.6	39,764	0.00%
2021/01/20	31.7	23.57	19	23.78	23.45	12.7	39,561	0.03%
2021/01/19	23	24.34	204	24.30	24.30	-181	38,843	-0.47%	大賣/鉅額交易
2021/01/18	28.4	24.30	25.2	24.24	24.25	3.2	38,668	0.01%
2021/01/15	24.3	24.97	8.1	25.11	24.90	16.3	38,199	0.04%
2021/01/14	24.3	25.35	6	25.61	25.30	18.3	37,612	0.05%
2021/01/13	15.2	25.32	17	25.37	25.55	-1.8	37,317	0.00%
2021/01/12	323.6	25.40	38.2	25.25	25.30	285.4	36,889	0.77%	大買/鉅額交易
2021/01/11	104.3	25.85	8	25.84	25.90	96.3	36,320	0.27%	大買/
2021/01/08	6	25.63	44.1	25.93	26.00	-38.1	35,953	-0.11%
2021/01/07	60	25.42	52.5	25.60	25.70	7.5	35,217	0.02%
2021/01/06	80.7	26.03	27	26.49	25.50	53.7	34,533	0.16%
2021/01/05	2,624.2	25.87	90	25.89	26.00	2,534.2	32,980	7.68%	大買/鉅額交易
2021/01/04	14	24.96	20	24.98	24.95	-6	30,159	-0.02%
2020/12/31	10.1	24.75	8	24.78	24.75	2.1	29,624	0.01%
2020/12/30	25	24.97	47.4	24.98	25.00	-22.4	29,359	-0.08%
2020/12/29	6	24.53	25	24.59	24.65	-19	28,602	-0.07%
2020/12/28	4.2	24.21	25	24.20	24.30	-20.8	28,170	-0.07%
2020/12/25	28	24.11	13	24.21	24.20	15	28,056	0.05%
2020/12/24	9	24.28	33	24.31	24.35	-24	27,781	-0.09%
2020/12/23	2	24.25	1	24.20	24.40	1	27,454	0.00%
2020/12/22	73.2	24.97	52	24.97	24.50	21.2	27,142	0.08%
2020/12/21	16	24.91	39	24.87	24.95	-23	25,565	-0.09%
2020/12/18	4	24.23	6.4	24.39	24.45	-2.4	24,615	-0.01%
2020/12/17	8	24.36	4.6	24.14	24.40	3.4	24,236	0.01%
2020/12/16	9	24.64	4	24.43	24.40	5	23,865	0.02%
2020/12/15	38	24.56	17	24.70	24.35	21	23,610	0.09%
2020/12/14	7.2	24.76	65	24.54	24.65	-57.8	22,740	-0.25%
2020/12/11	1	23.70	7	23.89	23.95	-6	21,317	-0.03%
2020/12/10	23.2	23.85	48.4	23.69	23.65	-25.2	20,885	-0.12%
2020/12/09	23	23.33	4.5	23.37	23.35	18.6	20,218	0.09%
2020/12/08	5	23.35	9	23.37	23.35	-4	20,030	-0.02%
2020/12/07	7	23.46	20	23.46	23.45	-13	19,847	-0.07%
2020/12/04	4	23.38	20	23.47	23.40	-16	19,651	-0.08%
2020/12/03	6	23.30	11	23.31	23.30	-5	19,406	-0.03%
2020/12/02	0.9	23.02	10.5	23.19	23.30	-9.6	20,404	-0.05%
2020/12/01	3	22.95	15	23.06	23.10	-12	20,162	-0.06%
2020/11/30	9	23.12	34	23.34	22.80	-25	19,995	-0.13%
2020/11/27	7	23.14	101	23.25	23.15	-94	18,928	-0.50%	大賣/
2020/11/26	7	23.09	19	23.18	23.10	-12	18,492	-0.06%
2020/11/25	14.1	23.06	110	23.03	23.05	-96	18,399	-0.52%	大賣/
2020/11/24	1	22.75	124	22.80	22.65	-123	17,746	-0.69%	大賣/鉅額交易
2020/11/23	2	22.60	40	22.55	22.65	-38	17,443	-0.22%
2020/11/20	0	0.00	34	21.97	22.00	-34	17,026	-0.20%
2020/11/19	2	21.90	9	21.96	22.00	-7	16,859	-0.04%
2020/11/18	2	21.95	111.5	21.96	22.00	-109.5	16,600	-0.66%	大賣/鉅額交易
2020/11/17	1	21.85	31	21.85	21.95	-30	16,340	-0.18%
2020/11/16	1	21.55	15	21.57	21.60	-14	16,113	-0.09%
2020/11/13	1.5	21.53	12	21.56	21.60	-10.5	15,839	-0.07%
2020/11/12	4	21.60	16	21.52	21.60	-12	15,773	-0.08%
2020/11/11	1	21.15	71.8	21.18	21.75	-70.8	15,491	-0.46%
2020/11/10	3	20.78	48	20.76	20.80	-45	14,594	-0.31%
2020/11/09	0.3	20.65	3	20.73	20.70	-2.7	14,417	-0.02%
2020/11/06	2	20.58	0	0.00	20.70	2	14,319	0.01%
2020/11/05	1	20.60	1.2	20.61	20.70	-0.2	14,392	0.00%
2020/11/04	0	0.00	5	20.65	20.65	-5	14,371	-0.03%
2020/11/03	0	0.00	2	20.55	20.60	-2	14,480	-0.01%
2020/11/02	2.7	20.44	0	0.00	20.50	2.7	14,542	0.02%
2020/10/30	0.2	20.30	0	0.00	20.30	0.2	14,557	0.00%
2020/10/28	10	20.66	5	20.70	20.55	5	14,304	0.04%
2020/10/27	0	0.00	6	20.65	20.70	-6	14,307	-0.04%
2020/10/26	0	0.00	3	20.67	20.70	-3	14,314	-0.02%
2020/10/23	10	20.50	0.1	20.50	20.50	9.9	14,272	0.07%
2020/10/22	0	0.00	0	20.50	20.55	0	14,417	0.00%
2020/10/21	1	20.35	8	20.70	20.55	-7	14,492	-0.05%
2020/10/20	21	20.65	0	0.00	20.70	21	14,576	0.14%
2020/10/19	0	0.00	6	20.65	20.60	-6	14,631	-0.04%
2020/10/16	0	0.00	56	20.60	20.45	-56	14,737	-0.38%
2020/10/15	1	20.40	38	20.40	20.40	-37	15,031	-0.25%
2020/10/14	17	20.60	1	20.60	20.70	16	14,967	0.11%
2020/10/13	6	20.40	52	20.54	20.55	-46	14,908	-0.31%
2020/10/12	12	20.53	0	0.00	20.50	12	14,960	0.08%
2020/10/08	10	20.69	19	20.70	20.65	-9	14,975	-0.06%
2020/10/07	0	0.00	1	20.70	20.65	-1	15,043	-0.01%
2020/10/06	6	20.70	4	20.74	20.75	2	15,080	0.01%
2020/10/05	0	20.60	2	20.75	20.60	-2	15,039	-0.01%
2020/09/30	4	20.64	8	20.65	20.45	-4	15,236	-0.03%
2020/09/29	0	20.55	15	20.67	20.60	-15	15,211	-0.10%
2020/09/28	0	0.00	1	20.40	20.45	-1	15,115	-0.01%
2020/09/25	5	20.06	4	20.09	20.15	1	15,243	0.01%
2020/09/24	9.1	20.07	0	0.00	20.00	9.1	15,222	0.06%
2020/09/23	107	20.45	2	20.60	20.55	105	14,914	0.70%	大買/鉅額交易
2020/09/22	201	20.71	6	20.76	20.60	195	14,860	1.31%	大買/鉅額交易
2020/09/21	0	0.00	1	20.85	20.70	-1	14,815	-0.01%
2020/09/18	1	20.85	0	0.00	20.70	1	14,911	0.01%
2020/09/17	0	0.00	1	20.90	20.90	-1	14,746	-0.01%
2020/09/16	0	0.00	14	20.93	21.00	-14	14,739	-0.09%
2020/09/15	4	20.94	1	20.90	20.95	3	14,724	0.02%
2020/09/14	4	20.90	5	20.96	20.95	-1	14,964	-0.01%
2020/09/11	6	20.88	19	20.93	20.95	-13	15,043	-0.09%
2020/09/10	4	20.89	24	20.86	20.90	-20	15,013	-0.13%
2020/09/09	1	20.66	31	20.86	21.00	-30	15,017	-0.20%
2020/09/08	15	21.00	5	20.88	20.90	10	15,019	0.07%
2020/09/07	48	20.39	79	20.83	21.00	-31	14,899	-0.21%
2020/09/04	0	0.00	1	20.00	20.00	-1	13,899	-0.01%
2020/09/03	1	20.05	5	20.10	20.15	-4	14,032	-0.03%
2020/09/02	1	20.00	2	20.05	20.10	-1	14,179	-0.01%
2020/09/01	1.2	20.00	2	20.00	20.00	-0.9	14,396	-0.01%
2020/08/31	2	19.95	5	20.05	19.90	-3	14,508	-0.02%
2020/08/28	3.1	19.95	12	20.05	20.00	-9	14,600	-0.06%
2020/08/27	7.1	20.00	1	20.00	20.05	6.1	14,984	0.04%
2020/08/26	14	19.99	0	0.00	20.10	14	15,259	0.09%
2020/08/25	6	20.02	3	20.05	20.00	3	15,411	0.02%
2020/08/24	10	20.00	0	0.00	20.00	10	15,844	0.06%
2020/08/21	3	20.05	1	20.05	20.00	2	16,099	0.01%
2020/08/20	27	19.94	3	19.95	19.80	24	16,117	0.15%
2020/08/19	5	20.34	8	20.31	20.25	-3	16,064	-0.02%
2020/08/18	2	20.40	2	20.43	20.50	0	16,055	0.00%
2020/08/17	0	0.00	98	20.33	20.40	-98	16,161	-0.61%
2020/08/14	6	20.21	53	20.29	20.20	-47	16,160	-0.29%
2020/08/13	6.3	20.13	0	0.00	20.20	6.3	16,192	0.04%
2020/08/12	2	20.10	2	20.10	20.20	0	16,315	0.00%
2020/08/11	2	20.23	0	0.00	20.20	2	16,326	0.01%
2020/08/10	2	19.95	37.2	19.99	20.10	-35.2	16,247	-0.22%
2020/08/07	5	19.90	2	19.95	19.95	3	16,363	0.02%
2020/08/06	3.3	19.92	5	20.05	20.10	-1.7	16,366	-0.01%
2020/08/05	3	19.93	12.3	19.98	20.00	-9.3	16,394	-0.06%
2020/08/04	1	19.60	1	19.85	19.85	0	16,526	0.00%
2020/08/03	14.1	19.75	2	19.70	19.60	12.1	16,629	0.07%
2020/07/31	26	19.84	0	0.00	19.80	26	16,624	0.16%
2020/07/30	10	19.85	2.2	19.92	19.90	7.8	16,671	0.05%
2020/07/29	19.7	19.95	2	19.92	19.90	17.7	16,721	0.11%
2020/07/28	27	19.81	16	19.78	19.90	11	16,998	0.06%
2020/07/27	24	20.06	2	20.00	20.00	22	17,336	0.13%
2020/07/24	26.1	20.24	10	20.30	20.15	16.1	17,451	0.09%
2020/07/23	10	20.64	2.2	20.70	20.70	7.8	17,324	0.05%
2020/07/22	8.2	20.61	0	0.00	20.70	8.2	17,399	0.05%
2020/07/21	6	20.70	0	0.00	20.60	6	17,273	0.03%
2020/07/20	3	20.82	0	20.80	20.80	3	17,064	0.02%
2020/07/17	2	20.83	68	20.95	20.90	-66	17,222	-0.38%
2020/07/16	3	20.90	18	20.91	20.90	-15	17,505	-0.09%
2020/07/15	3	20.83	12	20.85	20.90	-9	17,527	-0.05%
2020/07/14	8	20.69	14	20.66	20.60	-6	17,597	-0.03%
2020/07/13	2	20.73	6	20.76	20.70	-4	17,830	-0.02%
2020/07/10	35	20.70	2	20.70	20.70	33	18,001	0.18%
2020/07/09	13.2	20.79	5	20.92	20.85	8.2	18,053	0.05%
2020/07/08	1.8	20.77	1	20.75	20.85	0.8	17,838	0.00%
2020/07/07	0.7	20.75	1	21.00	20.75	-0.3	17,815	0.00%
2020/07/06	3	20.93	7	20.85	21.00	-4	17,801	-0.02%
2020/07/03	4.5	20.70	4	20.68	20.75	0.5	17,842	0.00%
2020/07/02	6.5	20.58	0	0.00	20.55	6.5	17,945	0.04%
2020/07/01	6.2	20.65	1	20.60	20.60	5.2	18,191	0.03%
2020/06/30	0	0.00	13	20.68	20.70	-13	18,402	-0.07%
2020/06/29	11	20.52	2	20.50	20.55	9	18,530	0.05%
2020/06/24	13	20.84	1	20.85	20.85	12	18,641	0.06%
2020/06/23	7.3	20.60	0	0.00	20.75	7.3	18,762	0.04%
2020/06/22	5	20.50	0	0.00	20.55	5	18,823	0.03%
2020/06/19	7	20.71	7.2	20.75	20.50	-0.2	19,009	0.00%
2020/06/18	11	20.61	0	0.00	20.55	11	18,922	0.06%
2020/06/16	10	20.45	3	20.73	20.80	7	19,673	0.04%
2020/06/15	33.3	20.46	5	20.50	20.35	28.3	20,298	0.14%
2020/06/12	106	20.55	12	20.50	20.65	94	20,543	0.46%	大買/
2020/06/11	14.5	20.96	2	20.88	20.90	12.5	21,033	0.06%
2020/06/10	13	21.20	12	21.23	21.20	1	21,215	0.00%
2020/06/09	2.3	21.28	4	21.29	21.30	-1.8	22,105	-0.01%
2020/06/08	41	21.10	5	21.20	21.20	36	22,332	0.16%
2020/06/05	12.3	20.95	10	20.94	21.00	2.3	22,282	0.01%
2020/06/04	23	20.83	9	20.87	20.95	14	22,261	0.06%
2020/06/03	14	20.84	16.1	20.81	20.90	-2.1	22,329	-0.01%
2020/06/02	13.2	20.34	2	20.30	20.40	11.2	22,070	0.05%
2020/06/01	2	20.05	15	20.05	20.10	-13	21,824	-0.06%
2020/05/29	12	19.84	2	19.95	19.80	10	21,671	0.05%
2020/05/28	12	19.90	11	19.95	19.95	1	21,275	0.00%
2020/05/27	8	19.84	3	19.90	19.90	5	21,237	0.02%
2020/05/26	9.2	19.86	17	19.84	19.90	-7.9	21,309	-0.04%
2020/05/25	9	19.61	1	19.65	19.65	8	21,322	0.04%
2020/05/22	6	19.64	0	0.00	19.60	6	21,395	0.03%
2020/05/21	3	19.87	1	19.90	19.90	2	21,351	0.01%
2020/05/20	0.1	19.90	6.2	19.84	19.90	-6.1	21,238	-0.03%
2020/05/19	2	19.70	31.2	19.85	19.80	-29.2	21,158	-0.14%
2020/05/18	10	19.60	16	19.70	19.65	-6	21,021	-0.03%
2020/05/15	6	19.58	12	19.65	19.55	-6	20,988	-0.03%
2020/05/14	24	19.60	2	19.65	19.55	22	20,929	0.11%
2020/05/13	10	19.59	3	19.72	19.85	7	20,773	0.03%
2020/05/12	20.1	19.65	1	19.60	19.60	19.1	20,666	0.09%
2020/05/11	10	19.86	5	19.88	19.85	5	20,479	0.02%
2020/05/08	6	19.68	2	19.75	19.65	4	20,276	0.02%
2020/05/07	8	19.58	8	19.56	19.55	0	20,222	0.00%
2020/05/06	8	19.62	2	19.70	19.55	6	20,121	0.03%
2020/05/05	12.5	19.72	22	19.80	19.80	-9.5	20,058	-0.05%
2020/05/04	24	19.51	1	19.55	19.55	23	19,987	0.12%
2020/04/30	8.5	19.96	15	20.01	20.00	-6.5	19,779	-0.03%
2020/04/29	32	19.80	12	19.82	19.85	20	19,476	0.10%
2020/04/28	4	19.50	3	19.53	19.55	1	19,392	0.01%
2020/04/27	7	19.39	13	19.59	19.50	-6	19,817	-0.03%
2020/04/24	3	19.20	1	19.20	19.15	2	19,611	0.01%
2020/04/23	17	19.05	1	19.20	19.15	16	19,559	0.08%
2020/04/22	21	18.94	4	18.98	19.15	17	19,431	0.09%
2020/04/21	22	19.16	3	19.35	19.10	19	19,302	0.10%
2020/04/20	8	19.68	5	19.70	19.60	3	19,026	0.02%
2020/04/17	15	19.82	13	19.81	19.75	2	18,952	0.01%
2020/04/16	16	19.70	3	19.73	19.75	13	18,742	0.07%
2020/04/15	5	19.97	4	19.94	20.00	1	18,458	0.01%
2020/04/14	4	19.68	2.1	19.73	19.75	1.9	18,220	0.01%
2020/04/13	19.2	19.60	14	19.56	19.55	5.2	18,059	0.03%
2020/04/10	6	19.64	9	19.67	19.70	-3	18,024	-0.02%
2020/04/09	13	19.56	10	19.58	19.50	3	18,018	0.02%
2020/04/08	19	19.45	5	19.51	19.55	14	17,889	0.08%
2020/04/07	13	19.22	3	19.43	19.30	10	17,812	0.06%
2020/04/06	3	18.98	5	19.23	19.25	-2	17,823	-0.01%
2020/04/01	24	18.89	0	0.00	18.80	24	17,534	0.14%
2020/03/31	8.3	19.03	10	19.09	18.95	-1.7	17,223	-0.01%
2020/03/30	14	18.99	2	19.00	19.00	12	16,956	0.07%
2020/03/27	17	19.41	1	19.55	19.40	16	16,707	0.10%
2020/03/26	4	19.41	2	19.50	19.55	2	16,530	0.01%
2020/03/25	10	19.35	5.2	19.43	19.40	4.8	16,647	0.03%
2020/03/24	14.3	19.22	8	19.36	19.05	6.3	16,370	0.04%
2020/03/23	7	18.98	2	19.05	18.90	5	16,187	0.03%
2020/03/20	19	19.12	10	19.43	19.80	9	16,059	0.06%
2020/03/19	34	18.56	29	18.54	18.60	5	15,358	0.03%
2020/03/18	22.5	19.44	0	0.00	19.30	22.5	14,776	0.15%
2020/03/17	33	19.54	19	19.63	19.50	14	14,449	0.10%
2020/03/16	14.5	20.11	16	20.05	20.00	-1.5	13,826	-0.01%
2020/03/13	30	20.05	8	19.99	20.20	22	13,439	0.16%
2020/03/12	96.1	21.60	10.5	21.41	21.40	85.6	12,375	0.69%
2020/03/11	47	22.24	1	22.20	22.35	46	11,961	0.38%
2020/03/10	21	22.33	10	22.30	22.35	11	11,725	0.09%
2020/03/09	43	22.49	1	22.45	22.40	42	11,569	0.36%
2020/03/06	16	22.91	0	0.00	22.90	16	11,174	0.14%
2020/03/05	2.1	23.15	6	23.20	23.30	-3.9	11,009	-0.04%
2020/03/04	2	23.00	7	23.16	23.20	-5	11,010	-0.05%
2020/03/03	4	22.90	2	22.98	23.00	2	10,953	0.02%
2020/03/02	2	22.80	0	0.00	22.90	2	10,887	0.02%
2020/02/27	13	22.86	0	0.00	23.00	13	11,221	0.12%
2020/02/26	15	22.87	0	0.00	22.85	15	11,114	0.13%
2020/02/25	39	22.94	2	23.00	22.95	37	10,903	0.34%
2020/02/24	21	23.05	0	0.00	23.00	21	10,874	0.19%
2020/02/21	16	23.24	1	23.25	23.20	15	10,749	0.14%
2020/02/20	22	23.40	10	23.40	23.30	12	10,707	0.11%
2020/02/19	0.9	23.50	0	0.00	23.50	0.9	10,671	0.01%
2020/02/17	1	23.35	1.1	23.30	23.35	-0.1	10,690	0.00%
2020/02/14	3	23.37	0	0.00	23.45	3	10,802	0.03%
2020/02/13	2.6	23.36	3	23.45	23.40	-0.4	10,797	0.00%
2020/02/12	4	23.40	0.2	23.45	23.45	3.9	10,796	0.04%
2020/02/11	20	23.50	4	23.46	23.45	16	10,841	0.15%
2020/02/10	2	23.28	0	0.00	23.45	2	10,871	0.02%
2020/02/07	12	23.27	1	23.30	23.30	11	10,836	0.10%
2020/02/06	4	23.43	12	23.48	23.35	-8	10,952	-0.07%
2020/02/05	1.5	23.17	2	23.30	23.25	-0.5	10,959	0.00%
2020/02/04	10	23.03	0	0.00	23.20	10	10,965	0.09%
2020/02/03	10.1	22.99	9.1	23.13	23.00	1	10,969	0.01%
2020/01/31	4	23.14	3	23.08	23.10	1	10,846	0.01%
2020/01/30	34	23.34	1	23.15	23.00	33	10,692	0.31%
2020/01/20	1	24.00	6	24.05	24.05	-5	10,165	-0.05%
2020/01/17	1	23.95	6	24.00	24.05	-5	10,170	-0.05%
2020/01/16	0	0.00	2	24.00	24.00	-2	10,237	-0.02%
2020/01/14	11	23.95	0	0.00	24.05	11	10,383	0.11%
2020/01/13	0	0.00	2	23.90	24.00	-2	10,408	-0.02%
2020/01/10	1	23.75	0	0.00	23.85	1	10,386	0.01%
2020/01/09	2	23.65	2	23.65	23.75	0	10,491	0.00%
2020/01/08	1	23.50	1	23.60	23.55	0	10,529	0.00%
2020/01/07	2	23.75	0	0.00	23.70	2	10,506	0.02%
2020/01/06	2	23.80	4	23.80	23.80	-2	10,546	-0.02%
2020/01/03	4	24.00	2	24.08	24.10	2	10,569	0.02%
2020/01/02	5	23.90	0	0.00	24.00	5	10,504	0.05%
2019/12/31	2	24.05	10	24.09	23.90	-8	10,506	-0.08%
2019/12/30	2.1	23.95	11	24.00	24.00	-8.9	10,464	-0.09%
2019/12/27	1	23.80	0	0.00	23.95	1	10,431	0.01%
2019/12/26	0.1	23.80	2	23.90	23.90	-1.9	10,447	-0.02%
2019/12/25	0	0.00	6	23.88	23.80	-6	10,690	-0.06%
2019/12/24	0.2	23.75	1	23.90	23.85	-0.9	10,812	-0.01%
2019/12/23	0	0.00	2	23.85	23.90	-2	10,870	-0.02%
2019/12/20	1	23.70	2	23.75	23.65	-1	10,904	-0.01%
2019/12/19	3	23.72	0	0.00	23.70	3	10,685	0.03%
2019/12/18	1	23.80	17	23.80	23.90	-16	10,752	-0.15%
2019/12/17	2	23.60	4.1	23.80	23.80	-2.1	10,822	-0.02%
2019/12/16	6	23.60	1	23.65	23.50	5	10,728	0.05%
2019/12/13	0	23.60	5	23.70	23.70	-5	10,773	-0.05%
2019/12/12	3	23.48	28.8	23.60	23.45	-25.8	10,737	-0.24%
2019/12/11	1	23.40	0	0.00	23.50	1	10,665	0.01%
2019/12/10	1	23.40	2	23.38	23.45	-1	10,710	-0.01%
2019/12/09	3	23.38	0	0.00	23.40	3	10,814	0.03%
2019/12/06	2	23.30	0	0.00	23.40	2	10,905	0.02%
2019/12/05	10	23.45	0	0.00	23.45	10	10,886	0.09%
2019/12/04	0	0.00	1	23.60	23.60	-1	10,920	-0.01%
2019/12/03	0.2	23.45	1	23.50	23.55	-0.8	11,008	-0.01%
2019/12/02	5.1	23.35	0	0.00	23.40	5.1	11,148	0.05%
2019/11/29	0	23.40	3	23.45	23.40	-3	11,182	-0.03%
2019/11/28	3	23.62	12	23.60	23.70	-9	11,172	-0.08%
2019/11/27	0	0.00	12.5	23.56	23.65	-12.5	11,239	-0.11%
2019/11/26	0	0.00	10	23.60	23.55	-10	11,346	-0.09%
2019/11/25	1	23.45	1	23.40	23.45	0	10,939	0.00%
2019/11/22	3	23.30	0	0.00	23.45	3	11,323	0.03%
2019/11/21	3	23.23	0	0.00	23.40	3	11,514	0.03%
2019/11/20	1	23.50	2	23.33	23.50	-1	11,524	-0.01%
2019/11/19	2	23.35	3	23.42	23.50	-1	11,642	-0.01%
2019/11/18	1.3	23.27	0	0.00	23.45	1.3	11,723	0.01%
2019/11/15	15	23.23	0	0.00	23.20	15	11,831	0.13%
2019/11/14	2	23.28	0	0.00	23.20	2	11,932	0.02%
2019/11/13	5.6	23.51	12	23.47	23.35	-6.4	12,086	-0.05%
2019/11/12	1	23.70	18	23.76	23.80	-17	12,080	-0.14%
2019/11/11	0	0.00	17	23.60	23.80	-17	12,181	-0.14%
2019/11/08	4.2	23.75	1.5	23.75	23.80	2.7	12,219	0.02%
2019/11/07	0.2	23.65	7	23.66	23.75	-6.8	12,289	-0.06%
2019/11/06	1.1	23.60	1	23.70	23.65	0.1	12,316	0.00%
2019/11/05	1	23.70	16	23.64	23.80	-15	12,484	-0.12%
2019/11/04	0	0.00	4	23.58	23.60	-4	12,458	-0.03%
2019/11/01	2.1	23.55	4	23.49	23.55	-1.9	12,566	-0.02%
2019/10/31	1	23.45	3	23.53	23.45	-2	12,741	-0.02%
2019/10/28	0	0.00	1	23.35	23.35	-1	12,809	-0.01%
2019/10/25	3	23.30	3	23.42	23.45	0	12,833	0.00%
2019/10/24	0.1	23.40	52	23.45	23.50	-51.9	12,894	-0.40%
2019/10/22	0	0.00	3	23.38	23.40	-3	13,318	-0.02%
2019/10/21	1	23.30	0	0.00	23.30	1	13,338	0.01%
2019/10/18	5.2	23.25	3.1	23.25	23.25	2.1	13,356	0.02%
2019/10/17	0	0.00	16	23.23	23.25	-16	13,417	-0.12%
2019/10/15	12	23.05	0	0.00	23.20	12	13,239	0.09%
2019/10/14	0.4	23.10	5	23.15	23.15	-4.6	13,301	-0.03%
2019/10/09	10	22.94	0	0.00	22.90	10	13,266	0.08%
2019/10/08	1	23.10	2.5	23.13	23.05	-1.5	13,235	-0.01%
2019/10/07	1	22.90	0	0.00	22.95	1	13,179	0.01%
2019/10/04	17	22.88	0	0.00	22.85	17	13,171	0.13%
2019/10/03	14	22.85	0	0.00	22.85	14	13,123	0.11%
2019/10/02	4.1	22.98	0	0.00	22.95	4.1	12,990	0.03%
2019/10/01	14	22.99	0	0.00	23.05	14	12,942	0.11%
2019/09/27	3.3	23.02	1	23.05	23.00	2.3	12,707	0.02%
2019/09/26	6.2	23.07	0	0.00	23.10	6.2	12,630	0.05%
2019/09/25	5	23.05	0	0.00	23.10	5	12,697	0.04%
2019/09/24	8.3	23.11	0	0.00	23.20	8.3	12,609	0.07%
2019/09/23	5	23.21	0.2	23.25	23.15	4.8	12,599	0.04%
2019/09/20	5	23.15	4	23.45	23.45	1	12,765	0.01%
2019/09/19	9	23.16	4.3	23.15	23.20	4.7	12,561	0.04%
2019/09/18	4	23.25	0	0.00	23.20	4	12,587	0.03%
2019/09/17	4	23.24	2	23.30	23.20	2	12,564	0.02%
2019/09/16	9	23.51	2	23.55	23.55	7	12,689	0.06%
2019/09/12	8	23.54	4	23.60	23.50	4	12,835	0.03%
2019/09/11	4.5	23.47	2	23.45	23.50	2.5	12,980	0.02%
2019/09/10	2.2	23.33	8	23.35	23.35	-5.8	12,971	-0.04%
2019/09/09	2	23.15	3	23.22	23.20	-1	12,914	-0.01%
2019/09/06	8	23.07	0	0.00	23.15	8	12,996	0.06%
2019/09/05	5	23.11	20	23.10	23.15	-15	13,021	-0.12%
2019/09/04	5	23.05	1	23.05	23.00	4	12,955	0.03%
2019/09/03	29	23.09	0	0.00	23.00	29	12,843	0.23%
2019/09/02	2	23.05	5	23.15	23.20	-3	12,828	-0.02%
2019/08/30	2	23.03	1	23.10	23.15	1	12,884	0.01%
2019/08/29	13	22.88	2.1	22.86	22.95	10.9	12,872	0.08%
2019/08/28	15.9	22.86	2	23.10	23.10	13.9	12,854	0.11%
2019/08/27	24	22.89	0.1	23.00	22.85	23.9	12,773	0.19%
2019/08/26	7	22.94	2	22.90	22.95	5	12,402	0.04%
2019/08/23	27.3	23.06	0	0.00	23.15	27.3	12,373	0.22%
2019/08/22	2	23.00	20	23.08	23.15	-18	12,445	-0.14%
2019/08/21	24.1	23.05	0	0.00	23.05	24.1	13,992	0.17%
2019/08/20	23.1	23.05	0	23.10	23.05	23.1	13,989	0.16%
2019/08/19	7	23.09	0	0.00	23.05	7	13,908	0.05%
2019/08/16	64	23.14	0	0.00	23.10	64	13,853	0.46%
2019/08/15	10	23.05	25	23.05	23.05	-15	13,779	-0.11%
2019/08/14	26	23.33	1.3	23.30	23.20	24.7	13,920	0.18%
2019/08/13	20	23.30	0	0.00	23.25	20	13,911	0.14%
2019/08/12	10	23.33	0	0.00	23.30	10	14,019	0.07%
2019/08/08	7	23.40	6	23.49	23.40	1	14,175	0.01%
2019/08/07	12	23.38	5	23.36	23.30	7	14,400	0.05%
2019/08/06	10	23.37	0	0.00	23.50	10	14,661	0.07%
2019/08/05	11	23.55	0	0.00	23.50	11	14,687	0.07%
2019/08/02	33	23.57	0	0.00	23.65	33	14,594	0.23%
2019/08/01	21	23.84	0	0.00	23.80	21	14,550	0.14%
2019/07/31	12.1	24.05	0	0.00	24.00	12.1	14,448	0.08%
2019/07/30	26	24.08	0	0.00	24.10	26	14,440	0.18%
2019/07/29	17	24.15	1	24.20	24.15	16	14,547	0.11%
2019/07/26	14	24.11	4.4	24.13	24.20	9.6	14,535	0.07%
2019/07/25	18	24.10	3	24.25	24.10	15	14,505	0.10%
2019/07/24	14	24.96	0	0.00	25.00	14	14,326	0.10%
2019/07/23	0	0.00	2	24.95	24.90	-2	14,132	-0.01%
2019/07/22	0	0.00	3	24.97	24.90	-3	14,026	-0.02%
2019/07/19	5	24.90	0	0.00	24.90	5	13,965	0.04%
2019/07/18	21	24.70	0	0.00	24.70	21	13,861	0.15%
2019/07/17	0.1	24.80	0	0.00	24.85	0.1	13,857	0.00%
2019/07/16	0	0.00	1	24.65	24.85	-1	13,779	-0.01%
2019/07/15	1	24.70	0	0.00	24.70	1	13,655	0.01%
2019/07/12	1.1	24.66	0	0.00	24.80	1.1	13,652	0.01%
2019/07/11	1.1	24.89	8	24.88	24.80	-6.9	13,683	-0.05%
2019/07/10	2	24.83	1	24.85	24.85	1	13,770	0.01%
2019/07/09	1	24.65	0	0.00	24.65	1	13,778	0.01%
2019/07/08	2	24.65	50	24.70	24.80	-48	13,757	-0.35%
2019/07/04	6	24.62	0	24.65	24.65	6	13,901	0.04%
2019/07/03	0	0.00	10	24.75	24.70	-10	13,966	-0.07%
2019/07/02	13	24.75	49	24.80	24.60	-36	13,975	-0.26%
2019/07/01	1	24.85	50	24.91	24.85	-49	13,884	-0.35%
2019/06/28	0	0.00	10.6	25.04	24.95	-10.6	13,995	-0.08%
2019/06/27	0	0.00	2	25.00	24.90	-2	14,032	-0.01%
2019/06/25	11	24.90	37	24.85	25.00	-26	13,937	-0.19%
2019/06/24	0	0.00	2	25.00	25.00	-2	13,859	-0.01%
2019/06/21	0	0.00	6.4	24.81	25.00	-6.4	13,775	-0.05%
2019/06/20	0.1	24.75	3	24.95	24.80	-2.9	13,502	-0.02%
2019/06/19	0	0.00	39	24.77	24.95	-39	13,299	-0.29%
2019/06/18	0	0.00	1	24.55	24.60	-1	13,071	-0.01%
2019/06/17	4	24.55	28	24.50	24.55	-24	12,981	-0.18%
2019/06/14	0	0.00	16	24.58	24.50	-16	12,936	-0.12%
2019/06/13	3	24.47	0	0.00	24.45	3	12,841	0.02%
2019/06/12	2	24.50	22	24.45	24.55	-20	12,971	-0.15%
2019/06/11	5.1	24.45	21	24.40	24.40	-15.9	13,005	-0.12%
2019/06/10	0	0.00	2	24.45	24.50	-2	13,039	-0.02%
2019/06/06	0	0.00	5	24.30	24.35	-5	13,073	-0.04%
2019/06/05	6	24.24	6	24.30	24.20	0	13,065	0.00%
2019/06/04	1	24.10	0	0.00	24.20	1	13,046	0.01%
2019/06/03	5	24.05	0	0.00	24.15	5	13,164	0.04%
2019/05/31	5	24.05	0	0.00	24.30	5	13,341	0.04%
2019/05/30	2	24.10	4	24.15	24.10	-2	13,450	-0.01%
2019/05/29	3	24.18	0	0.00	24.10	3	13,529	0.02%
2019/05/28	1	24.45	2	24.40	24.30	-1	13,551	-0.01%
2019/05/27	1	24.20	0	0.00	24.30	1	12,083	0.01%
2019/05/23	0	0.00	0.3	24.45	24.45	-0.3	12,125	0.00%
2019/05/22	14	24.23	0	0.00	24.45	14	12,132	0.12%
2019/05/21	1.2	24.53	1	24.65	24.65	0.2	12,129	0.00%
2019/05/20	2	24.18	6	24.31	24.20	-4	11,940	-0.03%
2019/05/17	3.9	24.06	0	0.00	24.00	3.9	11,873	0.03%
2019/05/16	14	23.95	0	0.00	24.00	14	11,768	0.12%
2019/05/15	39	24.14	0	0.00	24.00	39	11,656	0.33%
2019/05/14	18	24.20	1	24.10	24.10	17	11,518	0.15%
2019/05/13	7	24.49	1	24.50	24.45	6	11,229	0.05%
2019/05/10	11	24.61	3	24.73	24.55	8	11,347	0.07%
2019/05/09	5	24.82	1	24.80	24.70	4	11,508	0.03%
2019/05/08	0	0.00	3	25.00	25.05	-3	11,412	-0.03%
2019/05/07	1	24.95	0.2	25.00	25.10	0.8	11,414	0.01%
2019/05/06	43	24.88	0	0.00	25.00	43	11,607	0.37%
2019/05/03	14.2	25.00	0	0.00	25.10	14.2	11,565	0.12%
2019/05/02	5	24.97	0	0.00	24.90	5	11,588	0.04%
2019/04/30	4	24.99	1	25.05	24.95	3	11,626	0.03%
2019/04/29	3	25.02	3	25.05	25.10	0	11,591	0.00%
2019/04/26	7	25.01	0	0.00	25.10	7	11,687	0.06%
2019/04/25	6	25.05	0	0.00	25.00	6	11,761	0.05%
2019/04/24	7	25.05	0	0.00	25.10	7	11,798	0.06%
2019/04/23	11	25.07	0	0.00	25.15	11	12,062	0.09%
2019/04/22	5	25.10	0	0.00	25.10	5	12,158	0.04%
2019/04/18	2	25.08	0	0.00	25.10	2	12,581	0.02%
2019/04/17	3	25.15	2	25.25	25.25	1	12,962	0.01%
2019/04/16	11	25.15	1	25.15	25.20	10	13,024	0.08%
2019/04/15	2.1	25.20	0	0.00	25.05	2.1	13,145	0.02%
2019/04/12	1	25.05	0	0.00	25.20	1	13,221	0.01%
2019/04/11	5	25.05	1	25.20	25.05	4	13,233	0.03%
2019/04/10	0	0.00	0	25.10	25.25	0	13,263	0.00%
2019/04/08	3.1	25.00	0	0.00	25.10	3.1	13,319	0.02%
2019/04/03	1	24.95	7	25.00	25.00	-6	13,244	-0.05%
2019/04/02	3	24.93	0	0.00	24.90	3	13,375	0.02%
2019/04/01	12	25.00	0	0.00	25.00	12	13,234	0.09%
2019/03/29	0	0.00	12	25.17	25.30	-12	13,053	-0.09%
2019/03/28	10	24.95	0	0.00	25.00	10	13,059	0.08%
2019/03/27	0	0.00	0.2	25.00	25.05	-0.2	13,055	0.00%
2019/03/26	15.1	24.95	0	0.00	25.00	15.1	13,204	0.11%
2019/03/25	4.1	24.92	0	0.00	24.85	4.1	13,264	0.03%
2019/03/22	9.3	25.00	0	0.00	25.00	9.3	13,279	0.07%
2019/03/19	11.1	24.95	2	25.00	24.85	9.1	13,675	0.07%
2019/03/18	4	24.96	1	24.90	25.05	3	13,701	0.02%
2019/03/15	0	0.00	1	24.95	25.05	-1	13,706	-0.01%
2019/03/14	14	24.79	0	0.00	24.75	14	13,559	0.10%
2019/03/13	15	24.88	0.3	25.00	25.00	14.7	13,605	0.11%
2019/03/12	1	25.05	16	25.03	25.10	-15	13,619	-0.11%
2019/03/11	3	24.73	0	0.00	24.70	3	13,845	0.02%
2019/03/08	2	24.80	1	24.75	24.75	1	13,833	0.01%
2019/03/07	16	24.93	0	0.00	24.95	16	14,144	0.11%
2019/03/06	27	25.12	0	0.00	25.15	27	14,054	0.19%
2019/03/05	1	25.20	2	25.30	25.40	-1	14,086	-0.01%
2019/03/04	1	25.20	2	25.50	25.35	-1	14,212	-0.01%
2019/02/27	10.5	25.40	0	0.00	25.50	10.5	14,199	0.07%
2019/02/26	8	25.23	1.2	25.31	25.50	6.8	14,093	0.05%
2019/02/25	10	25.20	6	25.34	25.30	4	13,895	0.03%
2019/02/20	3	25.15	2	25.15	25.20	1	13,861	0.01%
2019/02/19	12.5	25.01	4	25.15	25.00	8.5	13,870	0.06%
2019/02/18	1	25.10	5	25.24	25.15	-4	13,953	-0.03%
2019/02/14	0	0.00	0.1	25.20	25.20	-0.1	14,201	0.00%
2019/02/13	1	25.50	1.3	25.48	25.50	-0.3	14,135	0.00%
2019/02/12	0	0.00	1	25.35	25.45	-1	14,021	-0.01%
2019/02/11	1	25.45	10.1	25.39	25.25	-9.1	13,978	-0.07%
2019/01/30	0	0.00	8	25.44	25.45	-8	13,914	-0.06%
2019/01/28	15	25.30	0	0.00	25.35	15	13,811	0.11%
2019/01/25	1	25.30	5	25.31	25.35	-4	13,917	-0.03%
2019/01/24	1.3	24.95	3	25.07	25.10	-1.7	13,742	-0.01%
2019/01/23	1	25.05	2	25.00	25.05	-1	13,915	-0.01%
2019/01/22	0	0.00	5.4	25.00	25.05	-5.4	14,070	-0.04%
2019/01/21	2.4	24.98	7	25.03	25.05	-4.6	14,024	-0.03%
2019/01/18	0	0.00	3	25.00	25.00	-3	14,007	-0.02%
2019/01/17	0.1	24.85	0	0.00	25.00	0.1	14,079	0.00%
2019/01/16	1	24.90	0	0.00	24.95	1	14,393	0.01%
2019/01/14	0	0.00	2	24.90	24.90	-2	14,258	-0.01%
2019/01/11	2	24.90	6	24.95	24.90	-4	14,314	-0.03%
2019/01/10	1	24.80	4	24.75	24.90	-3	14,253	-0.02%
2019/01/09	3	24.62	5	24.80	24.95	-2	14,168	-0.01%
2019/01/08	0	0.00	25	24.45	24.50	-25	14,036	-0.18%
2019/01/07	0	0.00	3	24.33	24.45	-3	14,206	-0.02%
2019/01/04	1	24.10	6	24.09	24.20	-5	14,380	-0.03%
2019/01/03	0	0.00	1	24.05	24.15	-1	15,220	-0.01%
2019/01/02	1	24.00	4	23.99	24.00	-3	15,526	-0.02%
2018/12/28	0	0.00	11	24.13	24.25	-11	15,614	-0.07%
2018/12/27	1	23.95	0	0.00	23.95	1	15,728	0.01%
2018/12/26	5	23.88	1	23.85	23.80	4	15,745	0.03%
2018/12/25	9	23.74	1	23.80	23.80	8	15,970	0.05%
2018/12/22	4	24.20	0	0.00	24.05	4	16,217	0.02%
2018/12/21	0	0.00	2	24.25	24.20	-2	16,676	-0.01%
2018/12/20	0	0.00	2	24.20	24.30	-2	16,677	-0.01%
2018/12/18	4	24.03	0	0.00	24.05	4	16,938	0.02%
2018/12/17	0	24.05	0	0.00	24.05	0	17,173	0.00%
2018/12/13	1	24.30	6	24.43	24.30	-5	17,334	-0.03%
2018/12/12	2	24.10	15	24.20	24.35	-13	17,364	-0.07%
2018/12/11	5	23.87	0	0.00	23.95	5	17,231	0.03%
2018/12/10	2	23.78	2	23.80	23.80	0	17,241	0.00%
2018/12/07	4	23.94	0	0.00	23.90	4	17,418	0.02%
2018/12/06	1.1	24.00	5	24.28	23.95	-3.9	17,525	-0.02%
2018/12/05	1	24.30	0	0.00	24.25	1	17,589	0.01%
2018/12/04	0	0.00	7	24.39	24.45	-7	17,615	-0.04%
2018/12/03	1	24.20	1.4	24.20	24.25	-0.4	17,446	0.00%
2018/11/30	3	23.97	8.2	24.07	24.00	-5.2	17,538	-0.03%
2018/11/29	3.1	23.88	0	0.00	23.85	3.1	17,283	0.02%
2018/11/28	16	23.65	30	23.63	23.85	-14	17,175	-0.08%
2018/11/27	29.1	23.67	4	23.80	23.65	25.1	17,067	0.15%
2018/11/26	27	23.89	9	23.95	23.95	18	16,983	0.11%
2018/11/23	6	23.94	0	0.00	23.85	6	16,869	0.04%
2018/11/22	4	24.00	0	0.00	24.05	4	16,945	0.02%
2018/11/21	1	24.05	0	0.00	24.05	1	17,109	0.01%
2018/11/19	0	0.00	4	24.50	24.50	-4	17,164	-0.02%
2018/11/16	0	0.00	5	24.32	24.45	-5	17,297	-0.03%
2018/11/15	4	23.99	0.2	24.10	24.10	3.8	17,675	0.02%
2018/11/14	9	24.04	0	0.00	24.10	9	17,803	0.05%
2018/11/13	4	24.11	0	0.00	24.25	4	17,761	0.02%
2018/11/12	2	24.20	0	0.00	24.25	2	17,710	0.01%
2018/11/09	8.1	24.36	0	0.00	24.25	8.1	17,871	0.05%
2018/11/08	2	24.55	9	24.63	24.70	-7	18,425	-0.04%
2018/11/07	0	0.00	4	24.49	24.50	-4	18,640	-0.02%
2018/11/06	4	24.19	0	0.00	24.35	4	18,561	0.02%
2018/11/05	1	24.00	0	0.00	24.35	1	18,497	0.01%
2018/11/02	2	23.85	0	0.00	24.15	2	18,420	0.01%
2018/11/01	1	24.05	0	0.00	24.05	1	18,370	0.01%
2018/10/31	0	0.00	0.2	24.35	24.40	-0.2	18,356	0.00%
2018/10/30	0	0.00	3	24.10	24.15	-3	18,183	-0.02%
2018/10/29	0	23.75	0	0.00	23.75	0	18,013	0.00%
2018/10/26	9	23.68	0	0.00	23.65	9	18,157	0.05%
2018/10/25	1	23.50	0	0.00	23.75	1	18,193	0.01%
2018/10/24	6	23.68	1	23.90	23.70	5	18,250	0.03%
2018/10/23	1	24.00	0	0.00	24.15	1	18,150	0.01%
2018/10/22	3	24.20	0	0.00	24.15	3	18,345	0.02%
2018/10/19	2	24.38	1	24.10	24.30	1	19,115	0.01%
2018/10/18	2	24.15	1	24.40	24.25	1	19,532	0.01%
2018/10/17	7	24.25	0	0.00	24.15	7	20,042	0.03%
2018/10/16	1	24.15	1	24.20	24.45	0	20,047	0.00%
2018/10/15	8.2	24.06	0	0.00	24.05	8.2	19,874	0.04%
2018/10/12	10	24.17	1	24.25	24.50	9	19,699	0.05%
2018/10/11	33.5	24.34	23	24.58	24.20	10.5	19,466	0.05%
2018/10/09	1	25.40	8	25.49	25.35	-7	18,594	-0.04%
2018/10/05	5	24.95	5	25.12	25.10	0	18,143	0.00%
2018/10/04	3	25.13	1	25.35	25.40	2	17,992	0.01%
2018/10/03	5	25.33	5	25.42	25.45	0	17,849	0.00%
2018/10/02	5	25.12	0	0.00	25.20	5	17,636	0.03%
2018/10/01	0	0.00	1	25.50	25.50	-1	17,469	-0.01%
2018/09/28	0	0.00	31	25.50	25.50	-31	17,346	-0.18%
2018/09/27	0	0.00	3	25.42	25.45	-3	16,943	-0.02%
2018/09/26	3	25.45	9.1	25.45	25.45	-6.1	16,810	-0.04%
2018/09/25	6	25.38	16.2	25.39	25.35	-10.2	16,673	-0.06%
2018/09/21	2	25.13	4	25.16	25.25	-2	16,545	-0.01%
2018/09/20	0	0.00	3	25.05	25.00	-3	16,361	-0.02%
2018/09/19	1	25.00	8	25.04	25.10	-7	16,357	-0.04%
2018/09/18	0	0.00	19	24.96	25.00	-19	16,396	-0.12%
2018/09/17	5	24.41	2.1	24.50	24.50	2.9	16,171	0.02%
2018/09/14	4	24.45	0	0.00	24.45	4	16,245	0.02%
2018/09/13	1	24.30	3	24.47	24.45	-2	16,259	-0.01%
2018/09/12	2	24.30	0	0.00	24.30	2	16,122	0.01%
2018/09/11	3	24.45	2	24.70	24.55	1	16,089	0.01%
2018/09/10	10	24.62	0	0.00	24.60	10	16,129	0.06%
2018/09/07	5	24.65	1	24.80	24.70	4	16,402	0.02%
2018/09/06	0	0.00	10	24.85	24.80	-10	16,464	-0.06%
2018/09/05	5	24.70	0	0.00	24.65	5	16,381	0.03%
2018/09/04	0	0.00	4	24.93	24.95	-4	16,351	-0.02%
2018/09/03	15	24.82	0	0.00	24.85	15	16,381	0.09%
2018/08/31	5	25.15	0	0.00	25.15	5	16,311	0.03%
2018/08/30	11	25.30	0	0.00	25.25	11	16,306	0.07%
2018/08/29	1	25.30	39.2	25.31	25.45	-38.2	16,325	-0.23%
2018/08/28	1	25.40	10	25.43	25.50	-9	16,458	-0.05%
2018/08/27	12	25.14	1	25.30	25.30	11	16,795	0.07%
2018/08/24	0	0.00	8	25.39	25.25	-8	17,001	-0.05%
2018/08/23	1	25.30	26	25.50	25.50	-25	17,559	-0.14%
2018/08/22	6	25.11	13.5	25.29	25.30	-7.5	17,578	-0.04%
2018/08/21	0.1	24.90	19	25.00	25.00	-18.9	17,100	-0.11%
2018/08/20	0	0.00	88	24.88	24.95	-88	16,914	-0.52%
2018/08/17	1	24.65	2	24.90	24.65	-1	16,776	-0.01%
2018/08/16	0	0.00	2	24.98	24.90	-2	16,711	-0.01%
2018/08/15	1	24.95	22	24.97	24.75	-21	16,584	-0.13%
2018/08/14	1	24.95	1	24.95	24.95	0	16,044	0.00%
2018/08/13	4	24.51	1	24.40	24.35	3	15,698	0.02%
2018/08/10	2	24.63	0	0.00	24.55	2	15,559	0.01%
2018/08/09	0	0.00	3	24.88	24.85	-3	15,519	-0.02%
2018/08/08	0	0.00	22	24.93	24.95	-22	15,462	-0.14%
2018/08/07	0	0.00	13	24.90	24.90	-13	15,356	-0.08%
2018/08/06	0.1	24.75	5	24.90	24.90	-4.9	15,283	-0.03%
2018/08/03	1	24.75	0	0.00	24.75	1	15,211	0.01%
2018/08/02	3	24.67	0	0.00	24.65	3	15,227	0.02%
2018/08/01	0	0.00	3	24.92	24.95	-3	15,059	-0.02%
2018/07/31	3	24.92	8	24.96	25.00	-5	14,917	-0.03%
2018/07/30	0	0.00	4	24.75	24.80	-4	14,675	-0.03%
2018/07/27	0	0.00	5.3	24.71	24.65	-5.3	14,454	-0.04%
2018/07/26	3	24.32	12	24.58	24.65	-9	14,269	-0.06%
2018/07/25	0	0.00	17.3	24.81	24.80	-17.3	13,646	-0.13%
2018/07/24	0	0.00	17	24.65	24.75	-17	13,215	-0.13%
2018/07/23	5	24.20	4	24.21	24.25	1	12,709	0.01%
2018/07/20	0	0.00	4.7	24.18	24.25	-4.7	12,691	-0.04%
2018/07/19	0	0.00	30	24.17	24.20	-30	12,702	-0.24%
2018/07/18	0	0.00	4.1	24.02	24.10	-4.1	12,705	-0.03%
2018/07/17	5	23.95	39.3	23.95	24.00	-34.3	12,655	-0.27%
2018/07/16	0	0.00	11	23.95	23.90	-11	12,680	-0.09%
2018/07/13	0.5	23.85	20	23.85	23.90	-19.5	12,783	-0.15%
2018/07/12	2	23.70	15	23.79	23.80	-13	12,811	-0.10%
2018/07/11	3	23.57	1	23.65	23.70	2	12,832	0.02%
2018/07/10	3	23.62	0	0.00	23.65	3	12,831	0.02%
2018/07/09	0.1	23.50	1	23.60	23.60	-0.9	12,876	-0.01%
2018/07/06	1	23.35	1	23.50	23.50	0	12,956	0.00%
2018/07/05	4	23.44	0	0.00	23.45	4	13,002	0.03%
2018/07/04	0	23.40	1	23.40	23.50	-1	13,204	-0.01%
2018/07/03	0	0.00	0.1	23.30	23.25	-0.1	13,391	0.00%
2018/07/02	3	23.37	0	0.00	23.25	3	13,425	0.02%
2018/06/29	2.2	23.51	3	23.50	23.70	-0.8	13,367	-0.01%
2018/06/28	1	23.25	0	0.00	23.25	1	13,245	0.01%
2018/06/27	12	23.28	0	0.00	23.25	12	13,223	0.09%
2018/06/26	3.1	23.40	0.3	23.40	23.40	2.8	13,269	0.02%
2018/06/25	10	23.45	1	23.45	23.40	9	13,264	0.07%
2018/06/22	3	23.72	0	0.00	23.70	3	13,210	0.02%
2018/06/21	4	23.64	0	0.00	23.65	4	13,257	0.03%
2018/06/20	1	23.70	7	23.64	23.80	-6	13,457	-0.04%
2018/06/19	8	23.45	6	23.54	23.40	2	13,396	0.01%
2018/06/15	4	23.68	1	23.70	23.65	3	13,211	0.02%
2018/06/14	2	23.80	0	0.00	23.70	2	12,912	0.02%
2018/06/13	1	24.00	0	0.00	24.05	1	12,729	0.01%
2018/06/12	0	0.00	1	24.15	24.15	-1	13,129	-0.01%
2018/06/11	2	24.18	1	24.15	24.10	1	13,066	0.01%
2018/06/08	3.2	24.17	3.4	24.35	24.40	-0.2	13,066	0.00%
2018/06/07	0	0.00	6	24.37	24.40	-6	13,272	-0.05%
2018/06/06	0	0.00	4	24.25	24.25	-4	13,178	-0.03%
2018/06/05	1	24.20	8	24.26	24.30	-7	13,165	-0.05%
2018/06/04	0	0.00	35	24.00	24.20	-35	13,052	-0.27%
2018/06/01	1	23.60	4	23.74	23.75	-3	12,778	-0.02%
2018/05/31	3	23.35	0	0.00	23.60	3	12,562	0.02%
2018/05/30	12	23.22	0	0.00	23.20	12	12,337	0.10%
2018/05/29	3	23.40	0	0.00	23.40	3	12,372	0.02%
2018/05/28	4	23.35	2	23.45	23.40	2	12,633	0.02%
2018/05/25	1	23.35	10	23.35	23.35	-9	12,812	-0.07%
2018/05/24	3	23.28	0	0.00	23.25	3	12,910	0.02%
2018/05/23	0	0.00	1	23.35	23.20	-1	13,186	-0.01%
2018/05/22	4	23.35	1	23.45	23.30	3	13,363	0.02%
2018/05/21	1	23.40	3	23.45	23.40	-2	13,704	-0.01%
2018/05/17	2	23.35	0	0.00	23.35	2	14,238	0.01%
2018/05/16	0	0.00	2	23.50	23.50	-2	14,391	-0.01%
2018/05/15	6	23.40	0	0.00	23.35	6	14,759	0.04%
2018/05/14	0	0.00	8	23.60	23.50	-8	15,330	-0.05%
2018/05/11	1	23.45	0	0.00	23.55	1	15,526	0.01%
2018/05/10	1.1	23.41	1	23.45	23.45	0.1	15,555	0.00%
2018/05/09	3	23.35	0	0.00	23.45	3	15,548	0.02%
2018/05/08	0	23.40	2	23.30	23.40	-2	15,676	-0.01%
2018/05/07	6	23.23	1	23.25	23.25	5	15,800	0.03%
2018/05/04	4	23.25	2	23.30	23.25	2	15,907	0.01%
2018/05/03	4	23.28	0	0.00	23.25	4	15,970	0.03%
2018/05/02	6	23.83	5	23.82	23.65	1	16,037	0.01%
2018/04/30	2	23.33	0	0.00	23.50	2	15,952	0.01%
2018/04/27	5	23.29	0	0.00	23.40	5	15,873	0.03%
2018/04/26	2	23.28	0	0.00	23.35	2	15,951	0.01%
2018/04/25	4	23.29	1	23.30	23.40	3	15,937	0.02%
2018/04/24	2	23.35	1	23.35	23.30	1	16,006	0.01%
2018/04/23	5	23.42	1	23.45	23.60	4	16,067	0.02%
2018/04/20	1	23.70	4	23.65	23.65	-3	16,060	-0.02%
2018/04/19	11	23.64	28	23.62	23.70	-17	16,118	-0.11%
2018/04/18	1	23.35	2	23.40	23.40	-1	16,275	-0.01%
2018/04/17	4.1	23.32	0	0.00	23.30	4.1	16,402	0.02%
2018/04/16	5.1	23.45	1	23.45	23.45	4.1	16,610	0.02%
2018/04/13	1	23.50	0	23.55	23.45	1	16,896	0.01%
2018/04/12	1	23.50	0	0.00	23.60	1	17,352	0.01%
2018/04/11	0	0.00	2	23.80	23.60	-2	17,553	-0.01%
2018/04/10	6	23.62	0	0.00	23.75	6	17,768	0.03%
2018/04/09	4	23.61	4	23.65	23.80	0	17,899	0.00%
2018/04/03	1	23.40	0	0.00	23.35	1	17,720	0.01%
2018/04/02	7	23.50	0	0.00	23.50	7	17,670	0.04%
2018/03/31	13	23.53	1	23.45	23.45	12	17,721	0.07%
2018/03/30	15	23.48	0	0.00	23.50	15	17,898	0.08%
2018/03/29	15	23.22	1	23.25	23.20	14	17,851	0.08%
2018/03/28	11	23.43	0	0.00	23.40	11	17,584	0.06%
2018/03/27	6	23.55	4	23.55	23.55	2	17,637	0.01%
2018/03/26	6	23.33	1	23.30	23.45	5	17,596	0.03%
2018/03/23	13.1	23.50	41	23.65	23.50	-27.9	17,539	-0.16%
2018/03/22	5	23.80	24	23.83	23.85	-19	17,424	-0.11%
2018/03/21	2	23.75	4.3	23.78	23.75	-2.3	17,370	-0.01%
2018/03/20	1	23.75	0	0.00	23.75	1	17,601	0.01%
2018/03/19	1	23.85	1	23.85	23.90	0	17,683	0.00%
2018/03/16	0	0.00	3	23.85	23.70	-3	17,796	-0.02%
2018/03/15	5	23.80	10	23.85	23.75	-5	17,447	-0.03%
2018/03/14	2	23.75	3	23.85	23.85	-1	17,442	-0.01%
2018/03/13	3	23.67	1	23.85	23.85	2	17,434	0.01%
2018/03/12	8	23.68	8	23.70	23.70	0	17,215	0.00%
2018/03/09	5.3	23.54	0	0.00	23.60	5.3	17,252	0.03%
2018/03/08	20	23.52	1	23.60	23.50	19	17,209	0.11%
2018/03/07	10	23.54	8	23.68	23.50	2	17,120	0.01%
2018/03/06	33	23.72	0	0.00	23.70	33	16,947	0.19%
2018/03/05	35	23.62	1	23.60	23.60	34	17,210	0.20%
2018/03/02	26	23.99	0	0.00	23.95	26	16,891	0.15%
2018/03/01	15	24.28	2	24.40	24.40	13	16,605	0.08%
2018/02/27	9.1	24.19	0	0.00	24.10	9.1	16,290	0.06%
2018/02/26	3	24.30	1	24.35	24.20	2	16,060	0.01%
2018/02/23	7.5	24.46	4	24.46	24.50	3.5	15,938	0.02%
2018/02/22	5	24.16	2	24.25	24.30	3	15,768	0.02%
2018/02/21	1.6	24.23	6	24.24	24.50	-4.4	15,556	-0.03%
2018/02/12	13	23.71	1	23.75	23.65	12	15,225	0.08%
2018/02/09	15.5	23.59	0	0.00	23.75	15.5	15,056	0.10%
2018/02/08	6	23.71	1	23.75	23.75	5	14,842	0.03%
2018/02/07	34.4	23.86	7.4	23.93	23.60	27.1	14,770	0.18%
2018/02/06	50	23.67	4	23.68	23.60	46	14,412	0.32%
2018/02/05	9	24.57	0	0.00	24.50	9	13,818	0.07%
2018/02/02	6	24.83	0	0.00	24.80	6	13,589	0.04%
2018/01/31	7	24.81	0	0.00	24.90	7	13,507	0.05%
2018/01/30	21	25.16	6	25.20	24.90	15	13,336	0.11%
2018/01/29	9	25.00	3	25.07	25.15	6	13,171	0.05%
2018/01/26	0.1	24.95	1	25.10	25.10	-0.9	13,022	-0.01%
2018/01/25	2.1	25.00	0	0.00	25.10	2.1	12,946	0.02%
2018/01/24	6	24.83	4	24.80	25.00	2	12,803	0.02%
2018/01/23	5	24.92	0	0.00	25.00	5	12,763	0.04%
2018/01/22	1	24.90	2.2	25.09	25.05	-1.2	12,770	-0.01%
2018/01/19	4	25.03	1	25.05	25.10	3	12,628	0.02%
2018/01/18	10	25.07	2	25.20	25.15	8	12,544	0.06%
2018/01/17	0	25.05	13.1	25.24	25.15	-13	12,405	-0.11%
2018/01/15	10	25.05	2	25.10	25.10	8	12,149	0.07%
2018/01/12	5	25.35	6	25.36	25.35	-1	12,011	-0.01%
2018/01/11	0	0.00	7	25.34	25.30	-7	11,740	-0.06%
2018/01/10	2	25.30	2	25.33	25.30	0	11,594	0.00%
2018/01/09	0	0.00	7.2	25.18	25.25	-7.2	11,310	-0.06%
2018/01/08	0	0.00	45	25.17	25.25	-45	11,124	-0.40%
2018/01/05	1.1	24.94	4	24.91	24.95	-2.9	10,659	-0.03%
2018/01/04	0	0.00	1.2	24.93	24.80	-1.2	10,430	-0.01%
2018/01/03	0.4	24.80	1	24.90	24.90	-0.6	10,285	-0.01%