中鋼 (2002)-凱基-內埔券商分點個股進出

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
24.60
漲跌
▼0.15
漲幅
-0.61%
成交量
16,594張
產業
上市鋼鐵類股
3549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－凱基-內埔券商分點個股進出

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

凱基-內埔券商分點個股進出
凱基-內埔券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	1	24.70	0	0.00	24.60	1	22,874	0.00%
2024/05/08	2.8	24.73	1	24.65	24.75	1.8	22,990	0.01%
2024/05/07	10	25.15	5	25.00	24.90	5	22,825	0.02%
2024/05/06	3	25.07	1	25.00	25.10	2	22,774	0.01%
2024/05/03	3	25.05	51	25.15	24.95	-48	22,734	-0.21%
2024/05/02	50	24.85	2	24.98	24.95	48	22,550	0.21%
2024/04/29	15	24.92	2	24.93	25.00	13	22,531	0.06%
2024/04/26	10	24.65	110	24.65	24.55	-100	22,361	-0.45%	大賣/
2024/04/25	11	24.53	1	24.55	24.55	10	22,522	0.04%
2024/04/24	0	0.00	4	24.80	24.75	-4	22,584	-0.02%
2024/04/23	10	24.85	0	0.00	24.85	10	22,958	0.04%
2024/04/22	0	24.70	5	24.76	24.70	-5	23,079	-0.02%
2024/04/19	110	24.45	0	0.00	24.45	110	22,843	0.48%	大買/鉅額交易
2024/04/18	5	24.70	2	24.80	24.80	3	22,443	0.01%
2024/04/17	0.1	24.50	0	0.00	24.45	0.1	22,124	0.00%
2024/04/16	1.4	24.27	0	0.00	24.25	1.4	21,924	0.01%
2024/04/15	3.2	24.64	0	0.00	24.55	3.2	21,955	0.01%
2024/04/12	7.3	24.88	11	24.81	24.85	-3.8	21,603	-0.02%
2024/04/11	2.2	25.31	0	0.00	25.30	2.2	21,411	0.01%
2024/04/10	11.2	25.91	3.2	25.85	25.60	8	21,174	0.04%
2024/04/09	4	25.95	26	25.76	26.05	-22	20,756	-0.11%
2024/04/08	12	24.82	214	24.89	25.00	-202	19,149	-1.05%	大賣/鉅額交易
2024/04/03	112	24.46	14	24.86	24.65	98	18,646	0.53%	大買/
2024/04/02	2	24.23	51	24.20	24.30	-49	18,076	-0.27%
2024/04/01	1.1	24.00	0	0.00	24.00	1.1	18,022	0.01%
2024/03/29	0	23.90	0.1	23.95	23.90	-0.1	18,075	0.00%
2024/03/28	59	23.90	0	0.00	23.80	59	18,183	0.32%
2024/03/27	9.3	23.92	0	0.00	23.90	9.3	18,448	0.05%
2024/03/26	42	23.85	0	0.00	24.00	42	18,659	0.23%
2024/03/25	2.2	23.88	0	0.00	23.85	2.2	19,003	0.01%
2024/03/22	3.1	23.80	0	0.00	23.95	3.1	19,488	0.02%
2024/03/21	5	23.67	12	23.73	23.85	-7	20,422	-0.03%
2024/03/20	5.7	23.58	0	0.00	23.50	5.7	21,978	0.03%
2024/03/19	3	23.63	0	0.00	23.65	3	22,295	0.01%
2024/03/18	1	23.61	30	23.85	23.70	-29	22,698	-0.13%
2024/03/15	10.1	23.95	100	23.90	23.85	-89.9	22,887	-0.39%
2024/03/14	3	24.03	55	23.95	24.05	-52	23,135	-0.22%
2024/03/13	18	23.86	2	23.85	23.95	16	23,130	0.07%
2024/03/12	1.2	24.12	0	0.00	24.15	1.2	22,921	0.01%
2024/03/11	2.1	24.00	0	0.00	24.05	2.1	23,083	0.01%
2024/03/08	2.1	23.90	5	24.03	24.10	-3	23,355	-0.01%
2024/03/07	45.2	23.95	6	24.00	23.95	39.2	23,599	0.17%
2024/03/06	8	24.14	39	24.05	24.05	-31	24,137	-0.13%
2024/03/05	3.4	24.06	16.1	24.15	24.05	-12.7	25,743	-0.05%
2024/03/04	5	24.13	10	24.13	24.20	-5	26,527	-0.02%
2024/03/01	9	24.36	2	24.55	24.45	7	27,266	0.03%
2024/02/29	9.5	24.62	0	0.00	24.60	9.5	27,983	0.03%
2024/02/27	3	24.70	0	0.00	24.65	3	28,695	0.01%
2024/02/26	3	24.97	0	0.00	24.90	3	29,191	0.01%
2024/02/22	1	25.20	11	25.15	25.15	-10	30,494	-0.03%
2024/02/21	1.1	25.16	10.2	25.16	25.25	-9.1	30,630	-0.03%
2024/02/20	5	25.25	2	25.35	25.30	3	30,797	0.01%
2024/02/19	2	25.25	6	25.20	25.40	-4	31,056	-0.01%
2024/02/16	0	0.00	5	24.90	24.90	-5	31,421	-0.02%
2024/02/15	13	24.65	7	24.70	24.60	6	31,562	0.02%
2024/02/05	1.2	24.87	2	24.95	24.85	-0.8	31,422	0.00%
2024/02/02	1	25.05	6	25.09	25.15	-5	31,452	-0.02%
2024/02/01	0	0.00	3	25.27	25.25	-3	31,600	-0.01%
2024/01/31	1	24.90	0	0.00	25.15	1	31,838	0.00%
2024/01/30	7	25.16	0	0.00	25.05	7	31,894	0.02%
2024/01/29	0	0.00	3	25.45	25.45	-3	32,286	-0.01%
2024/01/26	1	25.00	1	25.25	25.25	0	32,375	0.00%
2024/01/25	2	25.00	0	0.00	25.10	2	32,373	0.01%
2024/01/24	0	0.00	2	25.13	25.15	-2	32,398	-0.01%
2024/01/23	4	24.78	0	0.00	24.80	4	32,402	0.01%
2024/01/22	22	24.80	0	0.00	24.75	22	32,302	0.07%
2024/01/19	103.4	24.60	0	0.00	24.65	103.4	32,342	0.32%	大買/鉅額交易
2024/01/18	2.1	24.81	4	24.80	24.80	-1.9	32,343	-0.01%
2024/01/17	3.1	25.05	0	0.00	24.80	3.1	32,692	0.01%
2024/01/16	6.1	25.42	3	25.40	25.20	3.1	32,521	0.01%
2024/01/15	0	0.00	1	25.95	25.80	-1	32,397	0.00%
2024/01/12	2	25.85	10	25.85	25.80	-8	32,977	-0.02%
2024/01/11	2	25.78	0.1	25.90	25.80	1.9	33,234	0.01%
2024/01/09	11.2	26.14	0.2	26.10	26.00	11	34,423	0.03%
2024/01/08	2	26.68	1.7	26.64	26.50	0.3	34,277	0.00%
2024/01/05	4	26.70	0	0.00	26.70	4	34,359	0.01%
2024/01/04	2	26.60	50	26.65	26.70	-48	34,474	-0.14%
2024/01/03	5.8	26.61	2	26.60	26.70	3.8	34,778	0.01%
2024/01/02	1	26.85	1	26.90	27.00	0	34,674	0.00%
2023/12/29	1	26.90	3	26.93	27.00	-2	34,911	-0.01%
2023/12/28	1	26.90	3	26.92	27.00	-2	35,276	-0.01%
2023/12/27	1	26.85	7.3	26.87	26.90	-6.3	35,434	-0.02%
2023/12/26	5	26.85	7.1	26.85	26.90	-2.1	35,611	-0.01%
2023/12/25	0	0.00	1	26.75	26.85	-1	36,045	0.00%
2023/12/22	0.1	26.55	1	26.55	26.75	-0.9	36,644	0.00%
2023/12/21	6.1	26.52	30	26.60	26.60	-23.9	36,500	-0.07%
2023/12/20	14	26.52	3.1	26.78	26.55	10.9	36,266	0.03%
2023/12/19	10.2	26.51	5	26.58	26.65	5.2	35,930	0.01%
2023/12/18	27	26.58	31.1	26.81	26.65	-4.1	35,758	-0.01%
2023/12/15	16	26.13	46	26.32	26.45	-30	34,745	-0.09%
2023/12/14	1	25.25	1.7	25.38	25.40	-0.7	33,085	0.00%
2023/12/13	13	25.15	3	25.10	25.15	10	32,610	0.03%
2023/12/12	1.1	25.37	0	0.00	25.45	1.1	32,687	0.00%
2023/12/11	13	25.62	0	0.00	25.70	13	32,312	0.04%
2023/12/08	2	25.98	51	26.10	26.10	-49	31,727	-0.15%
2023/12/06	1	26.15	19	26.19	26.25	-18	31,648	-0.06%
2023/12/05	30	26.00	10	25.95	26.10	20	31,527	0.06%
2023/12/04	13.6	25.80	0	0.00	26.05	13.6	31,330	0.04%
2023/12/01	19	25.88	10	25.85	26.00	9	30,872	0.03%
2023/11/30	3	25.90	2	26.20	26.20	1	30,075	0.00%
2023/11/29	2	25.90	8	26.10	26.20	-6	28,343	-0.02%
2023/11/28	20	26.05	0	0.00	26.10	20	27,448	0.07%
2023/11/27	1	25.65	4	26.09	26.15	-3	26,911	-0.01%
2023/11/24	10	25.40	8	25.86	25.90	2	26,050	0.01%
2023/11/22	6	25.33	0	0.00	25.80	6	24,680	0.02%
2023/11/21	30	25.70	25	25.63	25.70	5	24,330	0.02%
2023/11/17	0	0.00	4	25.16	25.20	-4	23,897	-0.02%
2023/11/16	2	25.25	15	25.17	25.20	-13	23,902	-0.05%
2023/11/15	0	0.00	3	24.85	24.95	-3	23,694	-0.01%
2023/11/14	120	24.30	0	0.00	24.55	120	23,488	0.51%	大買/鉅額交易
2023/11/13	4.1	24.60	0	0.00	24.50	4.1	23,736	0.02%
2023/11/10	10	24.45	0	0.00	24.65	10	23,935	0.04%
2023/11/09	11	24.40	1	24.60	24.55	10	23,952	0.04%
2023/11/08	8	24.60	0	0.00	24.60	8	24,099	0.03%
2023/11/07	1	24.65	0	0.00	24.80	1	24,043	0.00%
2023/11/06	44	25.10	6.2	25.19	25.00	37.8	24,007	0.16%
2023/11/03	0	0.00	1	24.45	24.55	-1	23,732	0.00%
2023/11/02	0	0.00	25	24.30	24.25	-25	23,784	-0.11%
2023/11/01	8	24.18	5	24.15	24.05	3	23,862	0.01%
2023/10/31	11	24.09	0	0.00	24.15	11	23,946	0.05%
2023/10/30	13	24.16	6	24.11	24.10	7	24,425	0.03%
2023/10/27	2.7	23.99	0	0.00	24.00	2.7	24,546	0.01%
2023/10/26	28	24.19	0.1	24.20	24.05	28	24,855	0.11%
2023/10/25	8	24.21	1	23.80	24.40	7	24,877	0.03%
2023/10/24	3.2	23.59	10	23.55	23.60	-6.8	24,831	-0.03%
2023/10/23	5	23.83	0	0.00	23.80	5	24,893	0.02%
2023/10/20	21.1	23.99	0	0.00	23.90	21.1	24,917	0.08%
2023/10/19	1	24.30	1	24.30	24.50	0	24,651	0.00%
2023/10/18	31	24.40	5	24.35	24.85	26	24,631	0.11%
2023/10/17	14.1	24.62	4	24.70	24.75	10.1	23,878	0.04%
2023/10/16	4	24.54	1	24.70	24.75	3	23,809	0.01%
2023/10/13	1	24.80	0	0.00	24.85	1	23,802	0.00%
2023/10/12	4	24.80	6.3	24.86	24.85	-2.3	23,787	-0.01%
2023/10/11	1	24.45	1	24.45	24.60	0	23,649	0.00%
2023/10/06	1	24.60	2	24.60	24.65	-1	23,291	0.00%
2023/10/05	6	24.48	5	24.58	24.55	1	23,213	0.00%
2023/10/04	7	24.31	8	24.26	24.25	-1	22,864	0.00%
2023/10/03	25.1	24.93	17	24.91	24.85	8.1	22,390	0.04%
2023/10/02	5.1	25.10	94	25.03	25.25	-88.9	22,231	-0.40%
2023/09/28	12	25.08	14	25.06	25.25	-2	22,362	-0.01%
2023/09/27	33	25.42	2	25.48	25.45	31	21,904	0.14%
2023/09/26	4.1	26.09	3	26.05	26.05	1.1	21,314	0.01%
2023/09/25	8	26.16	10	26.15	26.20	-2	21,227	-0.01%
2023/09/22	30	26.12	5	26.16	26.20	25	21,466	0.12%
2023/09/21	13	26.14	25	26.10	26.15	-12	21,461	-0.06%
2023/09/20	0	0.00	1	26.50	26.50	-1	21,129	0.00%
2023/09/19	5	26.60	1	26.60	26.50	4	21,163	0.02%
2023/09/18	0	0.00	3	26.75	26.75	-3	21,342	-0.01%
2023/09/15	10.1	26.60	1	26.80	26.60	9.1	21,363	0.04%
2023/09/14	1	26.60	1	26.65	26.60	0	20,796	0.00%
2023/09/13	1	26.40	0	0.00	26.35	1	20,744	0.00%
2023/09/12	4	26.30	2	26.30	26.30	2	20,930	0.01%
2023/09/11	4	26.23	0	0.00	26.25	4	20,867	0.02%
2023/09/08	2	26.38	0	0.00	26.35	2	20,807	0.01%
2023/09/07	3.1	26.53	0	0.00	26.50	3.1	20,793	0.01%
2023/09/06	1	26.90	5	27.03	26.80	-4	20,656	-0.02%
2023/09/05	0	0.00	1	27.00	27.10	-1	20,611	0.00%
2023/09/04	0	0.00	3	27.05	27.05	-3	20,597	-0.01%
2023/09/01	1	26.80	21	26.75	26.70	-20	20,572	-0.10%
2023/08/31	3	26.50	0	0.00	26.50	3	20,563	0.01%
2023/08/30	0	0.00	1	26.50	26.55	-1	20,161	0.00%
2023/08/29	15	26.21	10	26.20	26.40	5	20,104	0.03%
2023/08/25	24	26.25	0	0.00	26.30	24	20,604	0.12%
2023/08/24	5	26.51	10.4	26.50	26.50	-5.4	20,759	-0.03%
2023/08/23	5	26.59	0	0.00	26.60	5	20,872	0.02%
2023/08/22	4	26.71	22	26.75	26.70	-18	20,883	-0.09%
2023/08/21	3	27.20	3	27.10	27.10	0	20,951	0.00%
2023/08/18	12	27.15	5	27.08	27.20	7	21,018	0.03%
2023/08/17	28	26.42	14	26.57	26.60	14	20,864	0.07%
2023/08/16	8	26.87	1	26.85	26.85	7	20,669	0.03%
2023/08/15	10	27.18	1	27.40	27.10	9	20,450	0.04%
2023/08/14	13.1	27.24	2	27.20	27.20	11.1	20,375	0.05%
2023/08/11	8.1	27.76	0	0.00	27.65	8.1	20,288	0.04%
2023/08/10	3	27.88	7	27.90	27.90	-4	20,157	-0.02%
2023/08/09	0.1	28.15	0	0.00	28.15	0.1	19,964	0.00%
2023/08/08	2	28.18	0	0.00	28.25	2	19,821	0.01%
2023/08/07	3	28.27	51	28.40	28.50	-48	19,652	-0.24%
2023/08/04	0	0.00	1	28.25	28.30	-1	19,542	-0.01%
2023/08/02	2	27.98	0	0.00	28.00	2	19,568	0.01%
2023/08/01	0	0.00	3	28.10	28.15	-3	19,103	-0.02%
2023/07/31	4	28.01	0	0.00	27.95	4	19,064	0.02%
2023/07/28	13	28.18	0	0.00	28.20	13	18,801	0.07%
2023/07/27	7	28.41	0.1	28.55	28.45	6.9	18,612	0.04%
2023/07/26	16	28.51	13	28.27	28.55	3	18,339	0.02%
2023/07/25	1.8	29.44	2	29.45	29.35	-0.2	18,191	0.00%
2023/07/24	2	29.25	0	0.00	29.40	2	18,423	0.01%
2023/07/21	2.2	29.26	3	29.27	29.25	-0.8	18,479	0.00%
2023/07/20	0	29.35	3	29.48	29.45	-3	18,429	-0.02%
2023/07/19	1	29.10	0	0.00	29.30	1	18,152	0.01%
2023/07/18	2	29.18	3	29.23	29.20	-1	18,075	-0.01%
2023/07/17	0	0.00	2	29.15	29.30	-2	17,943	-0.01%
2023/07/14	0	29.25	29	29.19	29.15	-29	18,019	-0.16%
2023/07/13	1.1	29.10	4	29.10	29.05	-3	17,990	-0.02%
2023/07/12	3	28.82	1	28.80	28.85	2	18,231	0.01%
2023/07/11	7.1	28.91	0	0.00	28.85	7.1	18,450	0.04%
2023/07/10	2.1	28.73	0	0.00	28.70	2.1	18,897	0.01%
2023/07/07	13	28.70	0.1	28.80	28.65	12.9	19,088	0.07%
2023/07/06	19.1	29.08	0	0.00	28.95	19.1	19,032	0.10%
2023/07/05	2	29.50	5	29.55	29.50	-3	18,642	-0.02%
2023/07/04	3.1	29.59	0	0.00	29.55	3.1	18,571	0.02%
2023/07/03	0.2	29.62	0	0.00	29.80	0.2	18,535	0.00%
2023/06/30	4.3	29.47	0	0.00	29.40	4.3	18,572	0.02%
2023/06/29	7	29.56	21	29.75	29.65	-14	18,275	-0.08%
2023/06/28	2	29.70	2	29.80	29.70	0	18,157	0.00%
2023/06/27	1	29.55	0.4	29.80	29.75	0.6	18,219	0.00%
2023/06/26	2	29.58	0.1	29.75	29.60	1.9	18,273	0.01%
2023/06/21	2	29.63	0	0.00	29.65	2	18,157	0.01%
2023/06/20	0.1	29.90	0	0.00	29.75	0.1	18,113	0.00%
2023/06/19	0	0.00	16	29.76	29.85	-16	18,084	-0.09%
2023/06/16	6	29.72	1	29.70	29.75	5	18,049	0.03%
2023/06/15	1	29.60	4	29.75	29.65	-3	17,898	-0.02%
2023/06/14	8	29.68	2	29.80	29.65	6	18,448	0.03%
2023/06/13	1	29.55	0	0.00	29.60	1	18,504	0.01%
2023/06/12	3	29.70	2	29.68	29.65	1	18,590	0.01%
2023/06/09	9	29.82	5	29.80	29.75	4	18,691	0.02%
2023/06/08	2	29.75	6	29.77	29.75	-4	18,830	-0.02%
2023/06/07	0	0.00	5	29.90	29.90	-5	18,996	-0.03%
2023/06/06	2.5	29.81	8	29.88	29.90	-5.6	19,059	-0.03%
2023/06/05	2.1	29.65	27	29.60	29.60	-24.9	19,128	-0.13%
2023/06/02	4.1	29.27	8	29.38	29.40	-3.9	19,154	-0.02%
2023/06/01	6	29.18	0	0.00	29.10	6	19,112	0.03%
2023/05/31	0.1	29.25	0	0.00	29.00	0.1	19,040	0.00%
2023/05/30	47	29.06	1	29.10	29.00	46	18,395	0.25%
2023/05/29	0.1	29.35	2	29.25	29.05	-1.9	18,552	-0.01%
2023/05/25	3.1	29.49	3	29.65	29.40	0.1	18,417	0.00%
2023/05/24	6	29.90	3	29.90	29.95	3	18,202	0.02%
2023/05/23	0.1	30.00	7	29.99	29.90	-6.9	18,389	-0.04%
2023/05/22	3	29.60	24	29.94	30.00	-21	18,345	-0.11%
2023/05/19	0	0.00	7	29.68	29.60	-7	18,103	-0.04%
2023/05/18	0	0.00	2	29.65	29.70	-2	18,078	-0.01%
2023/05/17	1.5	29.32	5	29.64	29.60	-3.5	18,061	-0.02%
2023/05/15	0	0.00	1	29.10	29.15	-1	17,817	-0.01%
2023/05/08	1	29.30	0	0.00	29.30	1	17,776	0.01%
2023/05/05	6	29.16	0	0.00	29.10	6	17,797	0.03%
2023/05/04	0	0.00	0.6	29.15	29.10	-0.6	17,883	0.00%
2023/05/02	1.1	29.26	0	0.00	29.30	1.1	18,221	0.01%
2023/04/28	3	29.07	0	0.00	29.10	3	18,833	0.02%
2023/04/27	4.1	28.86	0	0.00	28.90	4.1	18,787	0.02%
2023/04/26	14.5	29.23	0	0.00	29.30	14.5	18,472	0.08%
2023/04/25	10.1	29.79	14.9	30.09	29.75	-4.8	18,392	-0.03%
2023/04/24	23	30.05	1	30.05	30.05	22	18,492	0.12%
2023/04/21	2.1	30.20	0	0.00	30.15	2.1	18,533	0.01%
2023/04/19	2.1	30.55	0	0.00	30.45	2.1	19,090	0.01%
2023/04/18	4.1	30.66	2	30.65	30.70	2.1	18,913	0.01%
2023/04/17	6.1	30.77	0	0.00	30.75	6.1	18,886	0.03%
2023/04/14	9	31.05	18	31.35	31.10	-9	18,795	-0.05%
2023/04/13	9.8	31.44	13	31.42	31.45	-3.2	18,821	-0.02%
2023/04/12	3	30.98	1	31.00	31.10	2	18,533	0.01%
2023/04/11	3.7	30.89	0	0.00	30.90	3.7	18,691	0.02%
2023/04/10	7.1	31.07	2	30.90	30.90	5.1	18,960	0.03%
2023/04/07	2	30.83	0	0.00	30.80	2	19,061	0.01%
2023/04/06	1.1	30.80	0	0.00	30.80	1.1	19,260	0.01%
2023/03/30	3	30.93	1	30.95	31.00	2	21,941	0.01%
2023/03/29	3	31.00	3	30.98	31.00	0	24,190	0.00%
2023/03/28	0.1	30.90	0	0.00	30.85	0.1	25,765	0.00%
2023/03/27	3.2	30.81	0	0.00	30.90	3.2	27,362	0.01%
2023/03/24	0.4	31.21	0	0.00	31.10	0.4	28,898	0.00%
2023/03/23	0.1	31.20	0	0.00	31.25	0.1	29,352	0.00%
2023/03/22	2.2	31.20	0	0.00	31.20	2.2	29,610	0.01%
2023/03/21	0.2	31.18	0	0.00	31.20	0.2	30,163	0.00%
2023/03/20	5.2	31.06	1	31.50	31.20	4.2	30,288	0.01%
2023/03/17	0	0.00	10	31.28	31.45	-10	30,414	-0.03%
2023/03/16	4	30.64	10	30.65	30.60	-6	30,063	-0.02%
2023/03/15	1	30.80	1	30.71	30.70	0	30,163	0.00%
2023/03/14	5	30.79	10	30.80	30.70	-5	30,388	-0.02%
2023/03/13	5	31.15	6	31.07	31.00	-1	30,657	0.00%
2023/03/10	1	30.55	0	0.00	30.60	1	30,725	0.00%
2023/03/09	14	30.89	0	0.00	30.75	14	30,970	0.05%
2023/03/08	0	0.00	2	31.23	31.20	-2	31,556	-0.01%
2023/03/07	1	30.85	3	31.05	31.10	-2	31,827	-0.01%
2023/03/06	13	30.75	0	0.00	30.80	13	32,278	0.04%
2023/03/03	22	30.67	0	0.00	30.70	22	32,666	0.07%
2023/03/02	1.1	30.31	8	30.49	30.65	-7	33,313	-0.02%
2023/03/01	30.5	30.44	8.2	31.09	30.30	22.3	33,269	0.07%
2023/02/24	2.2	31.69	0	0.00	31.40	2.2	32,884	0.01%
2023/02/23	0.1	31.95	6.3	31.91	31.80	-6.2	32,816	-0.02%
2023/02/22	5.2	31.83	2	31.85	31.95	3.2	32,943	0.01%
2023/02/21	1.9	32.07	7	32.04	32.10	-5.1	33,101	-0.02%
2023/02/20	1.3	31.71	8	31.90	32.00	-6.7	33,056	-0.02%
2023/02/17	5	31.55	0	0.00	31.70	5	33,345	0.02%
2023/02/16	5	31.56	0.7	31.70	31.60	4.3	34,103	0.01%
2023/02/15	0.1	31.45	0	0.00	31.35	0.1	34,376	0.00%
2023/02/14	4.2	31.47	3.9	31.49	31.45	0.3	34,309	0.00%
2023/02/13	1.2	31.22	0.1	31.45	31.45	1.1	34,452	0.00%
2023/02/10	0.1	31.30	0	0.00	31.25	0.1	34,587	0.00%
2023/02/09	0.1	31.46	0.4	31.40	31.30	-0.3	34,750	0.00%
2023/02/08	5.4	31.45	0.6	31.52	31.45	4.8	34,940	0.01%
2023/02/07	1	31.45	1	31.30	31.45	0	34,964	0.00%
2023/02/06	2.1	31.20	12	31.41	31.05	-10	34,949	-0.03%
2023/02/03	3.2	31.42	0	0.00	31.40	3.2	34,828	0.01%
2023/02/02	0	31.85	0	0.00	31.95	0	34,818	0.00%
2023/02/01	3.1	31.84	2.3	31.90	32.00	0.8	34,770	0.00%
2023/01/31	2.6	31.77	0	0.00	31.65	2.6	34,785	0.01%
2023/01/30	0	0.00	70.2	31.98	32.10	-70.2	34,490	-0.20%
2023/01/17	32.2	31.10	0	0.00	31.20	32.2	33,992	0.09%
2023/01/13	0	0.00	26.2	31.14	31.05	-26.2	34,090	-0.08%
2023/01/12	1	31.00	15	31.09	31.05	-14	34,885	-0.04%
2023/01/11	3.1	30.67	1	30.95	30.70	2.1	34,972	0.01%
2023/01/10	0.1	30.88	2	31.00	30.85	-1.9	35,179	-0.01%
2023/01/09	0.1	30.65	8	30.49	30.95	-7.9	35,303	-0.02%
2023/01/06	6	30.10	5	30.10	30.15	1	34,989	0.00%
2023/01/05	0.1	30.00	0	29.95	30.00	0.1	35,172	0.00%
2023/01/04	2	29.90	0	0.00	29.90	2	35,277	0.01%
2023/01/03	1	29.85	18.3	30.07	30.25	-17.3	35,433	-0.05%
2022/12/30	0.1	29.80	24	29.97	29.80	-24	35,227	-0.07%
2022/12/29	5.1	29.80	0.1	30.00	29.95	5.1	35,231	0.01%
2022/12/28	0	30.30	1	30.60	30.60	-1	35,061	0.00%
2022/12/27	1.1	30.26	1.1	30.57	30.30	0	34,931	0.00%
2022/12/26	2.1	30.60	10	30.70	30.60	-7.9	34,857	-0.02%
2022/12/23	1.2	30.66	47	30.50	30.70	-45.8	34,932	-0.13%
2022/12/22	10.2	29.61	77.5	30.34	30.65	-67.4	34,654	-0.19%
2022/12/21	0	29.10	62.5	29.54	29.70	-62.5	32,460	-0.19%
2022/12/20	0.1	28.90	0	0.00	28.45	0.1	30,545	0.00%
2022/12/19	21	28.61	0	0.00	28.30	21	29,331	0.07%
2022/12/16	4.1	28.91	2	29.23	29.40	2.1	27,890	0.01%
2022/12/15	3	29.23	61	29.31	29.25	-58	26,717	-0.22%
2022/12/14	0.2	29.15	1.3	29.26	29.05	-1.1	26,766	0.00%
2022/12/13	8.1	29.36	6.5	29.26	29.15	1.6	27,093	0.01%
2022/12/12	1.1	28.80	0	0.00	29.00	1.1	26,667	0.00%
2022/12/09	0	0.00	7	28.98	29.05	-7	27,144	-0.03%
2022/12/08	0.1	29.00	0	0.00	28.95	0.1	27,143	0.00%
2022/12/07	0.1	29.10	11	29.11	29.00	-10.9	27,079	-0.04%
2022/12/06	5.1	29.03	0	0.00	29.00	5.1	27,066	0.02%
2022/12/05	0.1	29.10	2	29.20	29.20	-1.9	26,901	-0.01%
2022/12/02	1.1	29.10	0	0.00	29.00	1.1	26,847	0.00%
2022/12/01	3	29.15	0	0.00	29.25	3	26,934	0.01%
2022/11/30	0	0.00	24	29.01	29.15	-24	26,661	-0.09%
2022/11/29	12	28.80	3	28.67	28.70	9	26,061	0.03%
2022/11/28	5	28.36	4	28.50	27.90	1	25,715	0.00%
2022/11/25	11	29.20	6	29.43	28.75	5	25,289	0.02%
2022/11/24	1	29.20	24	29.30	29.20	-23	24,984	-0.09%
2022/11/23	0	0.00	1	29.00	29.00	-1	24,482	0.00%
2022/11/22	0	0.00	1	28.90	29.00	-1	24,459	0.00%
2022/11/21	0	0.00	15	28.86	29.00	-15	24,325	-0.06%
2022/11/18	0	0.00	11	28.22	28.40	-11	24,031	-0.05%
2022/11/17	0	0.00	1	28.35	28.40	-1	23,905	0.00%
2022/11/16	50	28.80	0.5	28.80	28.80	49.5	23,797	0.21%
2022/11/15	0	0.00	34	29.00	29.10	-34	23,637	-0.14%
2022/11/14	2	28.55	25.5	28.67	28.95	-23.5	23,327	-0.10%
2022/11/11	0	0.00	12	27.96	28.00	-12	22,650	-0.05%
2022/11/10	4	27.68	0	0.00	27.55	4	22,457	0.02%
2022/11/09	0	0.00	7	27.70	27.80	-7	22,554	-0.03%
2022/11/08	1	27.35	5	27.29	27.40	-4	22,670	-0.02%
2022/11/07	30	27.04	0	0.00	27.15	30	22,823	0.13%
2022/11/04	2	26.65	0	0.00	26.75	2	22,951	0.01%
2022/11/03	21	26.80	0	0.00	26.85	21	22,855	0.09%
2022/11/02	0	0.00	2	27.20	27.20	-2	22,868	-0.01%
2022/11/01	15	26.94	1	27.00	27.00	14	23,055	0.06%
2022/10/31	8	26.88	0	0.00	26.85	8	23,188	0.03%
2022/10/28	4	26.75	4	26.79	27.15	0	23,351	0.00%
2022/10/27	1	27.30	0	0.00	27.05	1	23,482	0.00%
2022/10/25	4	27.26	1.3	27.47	27.25	2.7	24,274	0.01%
2022/10/24	1	27.95	0	0.00	28.00	1	24,257	0.00%
2022/10/21	0	0.00	1	28.15	28.05	-1	24,644	0.00%
2022/10/20	1	27.00	10	27.86	28.60	-9	25,118	-0.04%
2022/10/19	0	0.00	3	27.57	27.45	-3	25,560	-0.01%
2022/10/18	0	0.00	5	27.20	27.20	-5	26,871	-0.02%
2022/10/17	0	0.00	6	26.70	27.05	-6	27,554	-0.02%
2022/10/14	0	0.00	1	27.10	26.90	-1	28,299	0.00%
2022/10/13	1	26.90	2	27.08	26.90	-1	28,945	0.00%
2022/10/12	4	27.25	17	27.24	27.50	-13	29,660	-0.04%
2022/10/11	0	0.00	1	27.60	27.35	-1	30,472	0.00%
2022/10/07	0	0.00	1	27.70	27.55	-1	30,607	0.00%
2022/10/06	0	0.00	1	27.55	27.80	-1	30,887	0.00%
2022/10/05	1	27.50	10	27.59	27.60	-9	31,326	-0.03%
2022/10/04	1.4	27.26	8	27.09	27.20	-6.6	31,457	-0.02%
2022/10/03	2	26.43	0	0.00	26.45	2	31,377	0.01%
2022/09/30	1	26.65	0	0.00	26.70	1	31,568	0.00%
2022/09/29	12	26.85	3.3	26.85	27.00	8.7	31,718	0.03%
2022/09/28	3	26.78	22	26.58	26.65	-19	31,910	-0.06%
2022/09/27	9.2	26.95	0	0.00	26.80	9.2	32,055	0.03%
2022/09/26	9	27.13	3	27.12	27.10	6	32,168	0.02%
2022/09/23	4.1	27.90	0	0.00	27.85	4.1	32,220	0.01%
2022/09/22	5	27.62	0	0.00	28.45	5	32,618	0.02%
2022/09/21	8.1	28.07	1.7	28.27	28.35	6.4	32,579	0.02%
2022/09/20	17.4	28.50	0	0.00	28.60	17.4	32,492	0.05%
2022/09/19	1	29.45	0	0.00	29.30	1	32,363	0.00%
2022/09/16	2	29.30	0	0.00	29.35	2	33,347	0.01%
2022/09/15	0	29.55	0	0.00	29.50	0	34,769	0.00%
2022/09/13	0	0.00	3	29.60	29.80	-3	36,034	-0.01%
2022/09/12	3	29.45	35	29.50	29.70	-32	36,581	-0.09%
2022/09/08	5	29.05	8	29.16	29.25	-3	37,020	-0.01%
2022/09/07	4	28.90	5	29.15	28.75	-1	36,978	0.00%
2022/09/06	0	0.00	45	29.17	29.20	-45	36,898	-0.12%
2022/09/05	1	28.95	2.1	29.00	29.00	-1.1	37,080	0.00%
2022/09/02	8.1	28.59	5.8	28.56	28.55	2.3	37,245	0.01%
2022/09/01	27.5	28.58	8	28.55	28.55	19.5	37,280	0.05%
2022/08/31	9.1	28.88	16	28.98	28.95	-7	37,205	-0.02%
2022/08/30	3	28.75	3	29.00	29.00	0	37,157	0.00%
2022/08/29	2.1	28.83	1	29.00	28.80	1.1	37,256	0.00%
2022/08/26	6	29.20	11	29.24	29.25	-5	37,425	-0.01%
2022/08/25	0	0.00	1.1	29.10	29.15	-1.1	37,641	0.00%
2022/08/24	6.1	29.00	21	29.03	29.05	-14.9	37,952	-0.04%
2022/08/23	4	28.78	4.2	28.80	28.80	-0.2	38,628	0.00%
2022/08/22	35.1	29.02	30	28.99	29.00	5.1	38,968	0.01%
2022/08/19	9	29.07	7.5	29.20	29.20	1.5	39,180	0.00%
2022/08/18	13.4	29.13	11	29.20	29.20	2.4	39,328	0.01%
2022/08/17	27	29.12	17.2	29.20	29.20	9.9	39,403	0.02%
2022/08/16	6	29.18	28	29.06	29.00	-22	39,474	-0.06%
2022/08/15	6	29.13	27.8	29.20	29.15	-21.8	39,619	-0.06%
2022/08/12	11.4	28.83	3	28.85	28.75	8.4	39,496	0.02%
2022/08/11	16	28.20	37	28.34	28.45	-21	39,794	-0.05%
2022/08/10	10.2	28.05	10	28.00	28.00	0.2	39,839	0.00%
2022/08/09	9.1	27.93	10	28.01	28.00	-1	40,151	0.00%
2022/08/08	13.1	27.97	10	27.95	27.95	3	40,390	0.01%
2022/08/05	10.5	28.14	9	28.18	28.30	1.5	40,506	0.00%
2022/08/04	16	27.82	13	27.84	27.85	3	41,128	0.01%
2022/08/03	13.2	28.05	10	28.05	28.05	3.2	41,320	0.01%
2022/08/02	5.1	28.29	8.1	28.33	28.35	-3	41,442	-0.01%
2022/08/01	7.3	28.28	37	28.15	28.60	-29.7	41,478	-0.07%
2022/07/29	16	27.64	25	27.66	27.70	-9	41,131	-0.02%
2022/07/28	27.1	27.43	13	27.35	27.35	14.1	41,080	0.03%
2022/07/27	93	27.59	23	27.60	27.60	70	40,652	0.17%
2022/07/26	49.1	27.92	128	27.85	27.85	-79	40,201	-0.20%	大賣/
2022/07/25	24.2	31.07	93	31.18	31.30	-68.8	38,908	-0.18%
2022/07/22	10.2	30.66	45.1	30.75	30.80	-34.9	37,598	-0.09%
2022/07/21	15	30.32	14	30.44	30.50	1	37,530	0.00%
2022/07/20	14	30.25	55	30.36	30.50	-41	37,597	-0.11%
2022/07/19	22	30.30	42.2	29.99	30.25	-20.2	37,829	-0.05%
2022/07/18	29.2	28.90	8	29.31	30.65	21.2	37,556	0.06%
2022/07/15	75	28.92	15	28.95	28.95	60	37,284	0.16%
2022/07/14	35	28.92	16	29.23	29.25	19	37,327	0.05%
2022/07/13	58	29.03	35	29.00	29.05	23	37,205	0.06%
2022/07/12	129.5	28.90	110	28.90	28.90	19.5	37,380	0.05%	大買/大賣/
2022/07/11	10	29.18	5	29.10	29.10	5	37,386	0.01%
2022/07/08	15	29.30	12	29.38	29.35	3	37,433	0.01%
2022/07/07	20	28.87	32	29.11	29.05	-12	37,445	-0.03%
2022/07/06	16	29.06	11	29.01	29.00	5	37,525	0.01%
2022/07/05	27	29.06	22.5	29.17	29.20	4.5	37,503	0.01%
2022/07/04	34	28.78	8	28.65	28.65	26	37,438	0.07%
2022/07/01	7	28.62	9	28.77	28.70	-2	37,570	-0.01%
2022/06/30	27.1	28.66	11	28.46	28.45	16.1	37,595	0.04%
2022/06/29	4	29.21	0	0.00	29.10	4	37,376	0.01%
2022/06/28	25	28.92	11	29.19	29.20	14	37,287	0.04%
2022/06/27	24	29.50	2	29.45	29.45	22	37,947	0.06%
2022/06/24	49.9	29.04	18	28.99	29.00	31.9	37,870	0.08%
2022/06/23	62.4	29.57	38	30.29	29.00	24.4	37,318	0.07%
2022/06/22	27	31.32	10	31.05	31.00	17	36,074	0.05%
2022/06/21	35	31.90	5	31.85	31.85	30	36,046	0.08%
2022/06/20	26	32.50	29	32.52	32.15	-3	35,923	-0.01%
2022/06/17	21	33.16	7	33.22	33.15	14	36,269	0.04%
2022/06/16	17	33.84	14	33.60	33.55	3	37,274	0.01%
2022/06/15	2	34.00	0	0.00	33.80	2	37,870	0.01%
2022/06/14	21	33.75	0	0.00	34.00	21	38,213	0.05%
2022/06/13	15	34.00	7	33.97	34.00	8	38,572	0.02%
2022/06/10	25	34.44	3	34.50	34.50	22	38,856	0.06%
2022/06/09	13	34.47	1	34.55	34.50	12	39,372	0.03%
2022/06/08	2	34.78	5	34.80	34.75	-3	39,835	-0.01%
2022/06/07	6	34.53	13	34.70	34.75	-7	40,450	-0.02%
2022/06/06	8	33.85	13	34.46	34.65	-5	40,918	-0.01%
2022/06/02	5	33.81	5	33.75	33.75	0	43,066	0.00%
2022/06/01	20	34.27	0	0.00	34.15	20	45,450	0.04%
2022/05/31	26	34.44	6	34.58	34.65	20	46,099	0.04%
2022/05/30	7	34.44	8.3	34.51	34.50	-1.3	46,569	0.00%
2022/05/27	4	34.15	21	34.25	34.40	-17	48,683	-0.03%
2022/05/26	11	34.01	8.1	34.11	34.05	2.9	51,413	0.01%
2022/05/25	6.8	33.75	5	33.81	33.85	1.8	51,818	0.00%
2022/05/24	19	33.59	1	33.75	33.55	18	52,381	0.03%
2022/05/23	2	33.48	0	0.00	33.55	2	52,385	0.00%
2022/05/20	33	33.38	9	33.34	33.35	24	52,925	0.05%
2022/05/19	71	33.00	10	32.97	32.95	61	54,374	0.11%
2022/05/18	12	33.42	21	33.53	33.55	-9	54,064	-0.02%
2022/05/17	34	33.24	7	33.00	33.00	27	53,964	0.05%
2022/05/16	23	33.34	7	33.20	33.20	16	53,866	0.03%
2022/05/13	18	33.39	8	33.35	33.35	10	53,809	0.02%
2022/05/12	20.2	33.74	9	33.36	33.20	11.2	53,805	0.02%
2022/05/11	12	34.33	13.6	34.48	34.20	-1.6	53,590	0.00%
2022/05/10	31	34.59	6	34.65	34.60	25	54,067	0.05%
2022/05/09	20	35.04	6	35.03	35.00	14	54,035	0.03%
2022/05/06	10	35.80	1	35.80	35.80	9	54,204	0.02%
2022/05/05	7	36.46	12	36.43	36.35	-5	54,535	-0.01%
2022/05/04	3.5	36.08	2	36.13	36.05	1.5	54,598	0.00%
2022/05/03	6	35.78	6	35.75	36.00	0	55,028	0.00%
2022/04/29	19	36.15	1	36.20	36.10	18	55,166	0.03%
2022/04/28	5	36.04	0	0.00	36.05	5	55,356	0.01%
2022/04/27	15.4	35.59	53	35.64	35.60	-37.6	55,156	-0.07%
2022/04/26	14	36.22	16.5	36.16	36.10	-2.5	54,761	0.00%
2022/04/25	19.3	36.74	4	37.00	36.60	15.3	53,900	0.03%
2022/04/22	24	37.76	0	0.00	37.60	24	52,950	0.05%
2022/04/21	11	37.96	3	37.95	37.80	8	52,606	0.02%
2022/04/20	12	38.51	0.5	38.40	38.30	11.5	52,794	0.02%
2022/04/19	2	38.65	6	38.68	38.60	-4	52,524	-0.01%
2022/04/18	23	38.63	18	38.59	38.50	5	52,635	0.01%
2022/04/15	13	39.50	23	39.50	39.55	-10	52,034	-0.02%
2022/04/14	44	39.54	12	39.55	39.50	32	51,916	0.06%
2022/04/13	10	39.57	2	39.53	39.50	8	51,893	0.02%
2022/04/12	38	39.43	4	39.20	39.35	34	51,767	0.07%
2022/04/11	11.5	39.32	27	39.35	39.40	-15.5	51,913	-0.03%
2022/04/08	5	39.04	6	39.08	39.20	-1	51,975	0.00%
2022/04/07	12	39.27	2	38.80	38.80	10	51,777	0.02%
2022/04/06	12	39.11	0	39.15	39.35	12	51,641	0.02%
2022/04/01	5	39.00	3	39.10	39.20	2	51,380	0.00%
2022/03/31	21	39.00	1.5	38.93	38.95	19.5	51,152	0.04%
2022/03/30	10	38.80	4	38.86	38.95	6	51,097	0.01%
2022/03/29	76	39.43	9	39.53	39.40	67	50,742	0.13%
2022/03/28	7	39.81	2	39.68	40.00	5	51,021	0.01%
2022/03/25	5	40.11	19	40.01	40.00	-14	51,552	-0.03%
2022/03/24	6.1	40.00	18	39.99	40.00	-11.9	52,528	-0.02%
2022/03/23	5	39.89	3	39.92	40.00	2	54,775	0.00%
2022/03/22	29	39.79	226	39.90	39.80	-197	54,252	-0.36%	大賣/鉅額交易
2022/03/21	14	39.89	55	39.87	39.75	-41	53,362	-0.08%
2022/03/18	3	39.05	40	39.04	39.05	-37	52,118	-0.07%
2022/03/17	5	38.83	11.1	38.62	38.85	-6.1	52,028	-0.01%
2022/03/16	9	38.37	24	38.79	38.55	-15	51,788	-0.03%
2022/03/15	10.3	38.59	2	38.50	38.70	8.3	51,350	0.02%
2022/03/14	13	38.78	15.8	38.80	38.80	-2.8	51,489	-0.01%
2022/03/11	9	38.45	18	38.44	38.45	-9	51,578	-0.02%
2022/03/10	7	38.29	4	38.16	38.30	3	51,322	0.01%
2022/03/09	26	37.94	32	37.98	37.95	-6	51,268	-0.01%
2022/03/08	59.2	38.18	27	37.68	37.40	32.2	51,327	0.06%
2022/03/07	15	38.28	134	38.32	39.00	-119	49,111	-0.24%	大賣/鉅額交易
2022/03/04	8	38.48	85.8	38.65	38.40	-77.8	47,384	-0.16%
2022/03/03	11	38.75	8	38.67	38.60	3	46,773	0.01%
2022/03/02	7.6	38.28	64.3	38.38	38.30	-56.7	46,191	-0.12%
2022/03/01	64	38.03	57	38.23	37.95	7	44,202	0.02%
2022/02/25	0	0.00	10	35.86	36.00	-10	42,061	-0.02%
2022/02/24	4	35.36	2	35.38	35.25	2	42,501	0.00%
2022/02/23	3	36.08	1	36.05	36.05	2	42,451	0.00%
2022/02/22	34	36.02	10	36.01	36.15	24	43,040	0.06%
2022/02/21	2.5	36.34	32	36.37	36.45	-29.5	42,972	-0.07%
2022/02/18	7	35.60	6	35.57	35.65	1	41,854	0.00%
2022/02/17	1	35.65	5	35.45	35.55	-4	42,578	-0.01%
2022/02/16	0	0.00	36	35.46	35.45	-36	42,957	-0.08%
2022/02/15	22	35.29	30	35.23	35.05	-8	43,153	-0.02%
2022/02/14	0	0.00	2	35.30	35.50	-2	44,071	0.00%
2022/02/11	0	0.00	180	35.68	35.70	-180	44,111	-0.41%	大賣/鉅額交易
2022/02/10	3	35.27	61	35.45	35.65	-58	44,572	-0.13%
2022/02/09	1	34.90	22	34.87	34.95	-21	45,114	-0.05%
2022/02/08	0	0.00	18	34.31	34.50	-18	45,278	-0.04%
2022/02/07	102	33.51	12	34.16	34.25	90	45,222	0.20%	大買/
2022/01/26	0	0.00	1	33.50	33.65	-1	44,871	0.00%
2022/01/25	7	33.45	0	0.00	33.45	7	45,226	0.02%
2022/01/24	11	33.37	20	33.34	33.45	-9	45,308	-0.02%
2022/01/21	12	33.98	1	33.95	33.85	11	45,414	0.02%
2022/01/20	0	0.00	5	34.23	34.15	-5	45,443	-0.01%
2022/01/19	23	34.18	1	34.20	34.05	22	45,523	0.05%
2022/01/18	5	34.69	3	34.72	34.60	2	45,378	0.00%
2022/01/17	20	34.85	22	34.85	35.00	-2	45,320	0.00%
2022/01/14	8	34.93	2.5	34.92	35.20	5.5	45,763	0.01%
2022/01/13	22	35.49	13	35.42	35.50	9	45,982	0.02%
2022/01/12	30	34.55	1	34.85	34.85	29	45,897	0.06%
2022/01/11	1	34.60	0	0.00	34.55	1	46,055	0.00%
2022/01/10	0	0.00	2	34.83	34.90	-2	46,223	0.00%
2022/01/07	0	0.00	5.2	34.70	34.80	-5.2	46,604	-0.01%
2022/01/06	2.1	34.65	4	34.60	34.80	-1.9	46,923	0.00%
2022/01/05	4.1	34.80	1	34.85	34.85	3.1	48,035	0.01%
2022/01/04	11.1	34.48	50	34.50	34.45	-38.9	48,871	-0.08%
2022/01/03	9	35.02	0	0.00	35.00	9	50,850	0.02%
2021/12/30	1	35.35	35	35.32	35.35	-34	52,763	-0.06%
2021/12/29	12.1	35.16	8	35.19	35.25	4.1	53,518	0.01%
2021/12/28	3	35.33	21	35.30	35.40	-18	54,578	-0.03%
2021/12/27	3	35.43	30	35.35	35.25	-27	56,025	-0.05%
2021/12/24	13.1	35.55	15	35.55	35.55	-1.9	57,136	0.00%
2021/12/23	1	35.10	6.1	35.46	35.50	-5.1	58,005	-0.01%
2021/12/22	6	35.72	2	35.65	35.65	4	58,667	0.01%
2021/12/21	37	35.19	2	35.68	35.70	35	58,881	0.06%
2021/12/20	21.7	35.94	37	35.98	35.60	-15.3	58,942	-0.03%
2021/12/17	1	35.50	83	35.39	35.45	-82	59,029	-0.14%
2021/12/16	0.1	34.20	1	34.30	34.35	-0.9	57,916	0.00%
2021/12/15	0.2	34.10	23	34.27	34.25	-22.8	60,182	-0.04%
2021/12/14	4	34.09	0	0.00	34.10	4	62,281	0.01%
2021/12/13	2.3	34.61	40	34.73	34.60	-37.7	63,530	-0.06%
2021/12/10	0	0.00	1.1	34.58	34.20	-1.1	64,452	0.00%
2021/12/09	5.2	34.35	21	34.38	34.35	-15.9	66,455	-0.02%
2021/12/08	1.1	34.59	29	34.26	34.10	-27.9	70,615	-0.04%
2021/12/07	22	34.22	29	34.22	34.35	-7	72,968	-0.01%
2021/12/06	0.2	33.95	0	0.00	33.90	0.2	73,256	0.00%
2021/12/03	14	34.01	68.2	34.01	34.10	-54.2	75,227	-0.07%
2021/12/02	6	33.54	31	33.56	33.90	-25	76,797	-0.03%
2021/12/01	2	33.10	41	32.76	33.10	-39	80,169	-0.05%
2021/11/30	126	32.85	0	0.00	32.55	126	80,717	0.16%	大買/鉅額交易
2021/11/29	3	32.68	4	32.78	32.90	-1	80,965	0.00%
2021/11/26	1.5	33.12	5	33.14	33.05	-3.5	82,473	0.00%
2021/11/25	1	33.70	51.2	33.85	33.80	-50.2	84,298	-0.06%
2021/11/24	31	33.72	13.2	33.68	33.80	17.8	85,281	0.02%
2021/11/23	58.7	32.96	3	33.18	33.10	55.7	85,030	0.07%
2021/11/22	9	32.42	7	32.54	32.60	2	85,720	0.00%
2021/11/19	25	32.66	15.5	32.72	32.60	9.5	85,464	0.01%
2021/11/18	47	33.04	5	33.05	32.95	42	85,350	0.05%
2021/11/17	38.1	33.13	3	33.07	33.05	35.1	85,254	0.04%
2021/11/16	43	33.18	0	0.00	33.15	43	85,867	0.05%
2021/11/15	39	33.80	7	33.75	33.65	32	86,885	0.04%
2021/11/12	18	34.24	122	34.20	34.25	-104	87,589	-0.12%	大賣/鉅額交易
2021/11/11	136	34.27	6	34.64	34.35	130	88,779	0.15%	大買/鉅額交易
2021/11/10	9	34.23	4	34.45	34.10	5	89,287	0.01%
2021/11/09	8	34.56	24	34.63	34.50	-16	90,324	-0.02%
2021/11/08	40	34.24	40	34.19	34.40	0	91,701	0.00%
2021/11/05	64	33.00	6.3	33.04	33.10	57.8	92,321	0.06%
2021/11/04	10	33.26	1	33.15	33.25	9	92,825	0.01%
2021/11/03	0	0.00	10	33.50	33.50	-10	94,533	-0.01%
2021/11/02	11.1	33.39	5	33.58	33.20	6.1	94,832	0.01%
2021/11/01	14	33.30	3	33.35	33.40	11	95,030	0.01%
2021/10/29	2.1	33.70	0	0.00	33.60	2.1	94,890	0.00%
2021/10/28	60	33.80	13	33.97	33.70	47	95,227	0.05%
2021/10/27	2.2	33.90	2	33.95	33.90	0.2	96,087	0.00%
2021/10/26	1	33.90	17.4	33.77	33.75	-16.4	97,605	-0.02%
2021/10/25	4	33.24	2	33.33	33.30	2	98,219	0.00%
2021/10/22	10	33.35	3	33.32	33.30	7	98,964	0.01%
2021/10/21	9	33.86	18	33.73	33.90	-9	99,159	-0.01%
2021/10/20	22	33.90	6	33.68	33.55	16	99,433	0.02%
2021/10/19	18.2	33.56	3	33.45	33.45	15.2	99,794	0.02%
2021/10/18	1	33.55	4	33.75	33.65	-3	100,584	0.00%
2021/10/15	6	33.12	25	33.29	33.20	-19	102,281	-0.02%
2021/10/14	16	32.75	11	32.72	32.75	5	103,758	0.00%
2021/10/13	25.4	32.52	126	32.57	32.40	-100.6	104,658	-0.10%	大賣/
2021/10/12	5	33.27	40.5	33.07	33.40	-35.5	104,445	-0.03%
2021/10/08	101	33.54	36.2	33.84	33.20	64.8	104,600	0.06%	大買/
2021/10/07	67.2	34.38	29	34.48	34.50	38.2	103,854	0.04%
2021/10/06	46.3	35.05	4	35.20	35.05	42.3	103,972	0.04%
2021/10/05	37.2	34.96	35	35.04	35.60	2.2	104,986	0.00%
2021/10/04	68	35.10	5	35.25	35.00	63	105,213	0.06%
2021/10/01	34	35.82	7	35.91	35.85	27	105,938	0.03%
2021/09/30	9.7	35.97	55.9	35.61	36.30	-46.2	108,394	-0.04%
2021/09/29	103.2	35.25	13	35.25	35.20	90.2	109,385	0.08%	大買/
2021/09/28	95.1	35.69	2	35.65	35.75	93.1	111,723	0.08%
2021/09/27	35.3	36.00	10	36.10	35.95	25.3	114,020	0.02%
2021/09/24	132.1	36.11	0	0.00	36.00	132.1	119,606	0.11%	大買/鉅額交易
2021/09/23	56.6	36.25	3	36.80	36.15	53.6	128,294	0.04%
2021/09/22	91.5	36.30	57	36.61	36.30	34.5	133,199	0.03%
2021/09/17	45	38.00	0	0.00	37.80	45	135,500	0.03%
2021/09/16	35	38.69	2	38.78	38.50	33	134,743	0.02%
2021/09/15	27	39.07	2	39.30	39.25	25	134,636	0.02%
2021/09/14	5	40.02	20	39.71	39.85	-15	135,759	-0.01%
2021/09/13	20.1	39.85	225	39.74	40.05	-204.9	138,433	-0.15%	大賣/鉅額交易
2021/09/10	30	38.98	86	39.06	39.10	-56	136,318	-0.04%
2021/09/09	25	38.09	34	38.24	38.35	-9	135,703	-0.01%
2021/09/08	120	38.14	214	37.89	37.60	-94	136,635	-0.07%	大買/大賣/
2021/09/07	37	38.53	23	38.71	38.50	14	136,611	0.01%
2021/09/06	77	37.95	148	38.66	38.85	-71	137,062	-0.05%	大賣/
2021/09/03	50	37.65	8	37.71	37.45	42	135,268	0.03%
2021/09/02	22	37.40	7	37.53	37.00	15	137,285	0.01%
2021/09/01	19.1	38.00	83.2	38.45	37.75	-64.1	139,749	-0.05%
2021/08/31	37.2	37.80	53	37.84	38.15	-15.8	139,313	-0.01%
2021/08/30	18	37.13	27	37.33	37.50	-9	139,754	-0.01%
2021/08/27	3	36.43	38	36.89	36.90	-35	140,948	-0.02%
2021/08/26	27	36.69	76	36.95	36.35	-49	145,502	-0.03%
2021/08/25	0	0.00	23	35.98	36.00	-23	152,066	-0.02%
2021/08/24	10	35.69	78	35.90	36.00	-68	154,668	-0.04%
2021/08/23	8	35.71	7	35.80	35.65	1	160,835	0.00%
2021/08/20	43	35.18	7	35.23	35.10	36	166,632	0.02%
2021/08/19	122	35.77	9	35.88	35.30	113	168,766	0.07%	大買/鉅額交易
2021/08/18	52.4	35.80	44	36.36	37.00	8.4	169,685	0.00%
2021/08/17	20	36.96	0	0.00	36.25	20	172,383	0.01%
2021/08/16	13	37.45	18	38.18	37.65	-5	174,555	0.00%
2021/08/13	10	37.40	21.2	37.96	37.75	-11.2	179,344	-0.01%
2021/08/12	5	37.63	72	37.87	38.00	-67	184,844	-0.04%
2021/08/11	43	37.17	49.3	37.50	37.05	-6.3	191,226	0.00%
2021/08/10	8	36.73	132	36.84	36.80	-124	191,021	-0.06%	大賣/鉅額交易
2021/08/09	25	37.40	93	36.75	37.45	-68	196,274	-0.03%
2021/08/06	69	35.69	61	35.77	35.85	8	201,547	0.00%
2021/08/05	29	35.97	15	36.27	36.00	14	210,059	0.01%
2021/08/04	0	0.00	26	36.71	36.80	-26	221,136	-0.01%
2021/08/03	25	36.69	5	36.76	36.90	20	233,961	0.01%
2021/08/02	6	37.08	21	37.14	37.25	-15	242,971	-0.01%
2021/07/30	30	36.98	114.3	36.74	36.35	-84.3	246,344	-0.03%	大賣/
2021/07/29	25	35.99	108	36.10	36.30	-83	254,452	-0.03%	大賣/
2021/07/28	63	35.19	36	35.41	35.30	27	260,353	0.01%
2021/07/27	28	35.21	1	35.20	35.20	27	265,556	0.01%
2021/07/26	2	35.83	2	36.13	35.80	0	270,709	0.00%
2021/07/23	15	35.74	27	35.80	36.30	-12	275,589	0.00%
2021/07/22	13	35.28	26.1	35.43	35.20	-13	277,422	0.00%
2021/07/21	90	35.83	17	35.33	35.10	73	279,934	0.03%
2021/07/20	142.1	36.16	45.5	36.63	36.05	96.5	282,175	0.03%	大買/
2021/07/19	53	36.25	20.1	36.37	36.60	32.9	284,829	0.01%
2021/07/16	72	36.35	2	36.55	36.35	70	292,244	0.02%
2021/07/15	29.1	36.31	9.6	36.76	37.00	19.5	295,608	0.01%
2021/07/14	71.1	35.67	55.5	36.11	35.90	15.6	301,447	0.01%
2021/07/13	116	36.96	66	37.46	36.50	50	306,064	0.02%	大買/
2021/07/12	107.1	38.78	13.1	39.37	37.90	94.1	309,296	0.03%	大買/
2021/07/09	13	37.92	14	38.05	38.05	-1	312,461	0.00%
2021/07/08	20.2	38.20	52.5	38.15	38.75	-32.3	318,600	-0.01%
2021/07/07	110	38.61	13.5	38.33	38.05	96.5	319,559	0.03%	大買/
2021/07/06	75.7	39.80	23.3	39.94	39.70	52.4	318,322	0.02%
2021/07/05	97.5	40.09	86.1	40.19	39.90	11.4	317,842	0.00%
2021/07/02	86	39.20	62	39.82	38.95	24	317,242	0.01%
2021/07/01	110.1	39.67	20.3	40.30	39.10	89.8	316,817	0.03%	大買/
2021/06/30	107	39.69	219.9	39.53	39.60	-112.9	310,414	-0.04%	大買/大賣/鉅額交易
2021/06/29	63.5	37.84	181	37.95	37.75	-117.5	300,495	-0.04%	大賣/鉅額交易
2021/06/28	118	36.89	228	36.65	37.45	-110	294,424	-0.04%	大買/大賣/鉅額交易
2021/06/25	64	35.90	40	36.27	35.75	24	290,148	0.01%
2021/06/24	21	35.89	36	36.01	35.80	-15	289,062	-0.01%
2021/06/23	111	35.52	18	35.78	35.40	93	287,679	0.03%	大買/
2021/06/22	66	35.89	121	36.05	36.15	-55	285,044	-0.02%	大賣/
2021/06/21	103	34.37	35	34.33	34.30	68	280,148	0.02%	大買/
2021/06/18	28	35.38	3	35.33	35.00	25	278,081	0.01%
2021/06/17	22.1	35.81	6	35.82	35.45	16.1	275,908	0.01%
2021/06/16	82	35.70	24	36.28	35.50	58	274,433	0.02%
2021/06/15	73	35.74	3	35.82	35.85	70	272,484	0.03%
2021/06/11	51	36.12	60	36.67	36.15	-9	270,263	0.00%
2021/06/10	35	35.42	34	35.90	36.15	1	268,228	0.00%
2021/06/09	61.1	36.14	9	36.55	36.10	52.1	265,669	0.02%
2021/06/08	30	37.32	24	37.16	37.20	6	262,412	0.00%
2021/06/07	115	37.18	6	37.70	37.30	109	261,789	0.04%	大買/鉅額交易
2021/06/04	35	38.29	32	38.97	38.05	3	259,522	0.00%
2021/06/03	119	39.02	25	39.53	38.80	94	258,118	0.04%	大買/
2021/06/02	12	38.81	268.9	38.89	39.50	-256.9	253,358	-0.10%	大賣/鉅額交易
2021/06/01	39.3	36.77	43	37.03	37.35	-3.7	245,349	0.00%
2021/05/31	118	37.51	191	38.01	36.95	-73	243,104	-0.03%	大買/大賣/
2021/05/28	54	36.59	153	36.58	36.55	-99	236,893	-0.04%	大賣/
2021/05/27	18	35.08	56	35.28	34.60	-38	230,730	-0.02%
2021/05/26	70	34.23	85	34.66	34.85	-15	228,257	-0.01%
2021/05/25	89	34.73	30	34.86	34.45	59	225,749	0.03%
2021/05/24	80	35.84	44	35.77	35.50	36	222,323	0.02%
2021/05/21	63	35.55	74	36.07	36.20	-11	219,566	0.00%
2021/05/20	142	36.11	46	36.12	35.15	96	213,451	0.04%	大買/
2021/05/19	276	37.36	188	37.43	37.80	88	206,899	0.04%	大買/大賣/
2021/05/18	1	33.90	35	34.46	34.80	-34	198,585	-0.02%
2021/05/17	48.1	32.71	276	32.81	31.65	-227.9	197,129	-0.12%	大賣/鉅額交易
2021/05/14	134	35.52	105	35.06	34.85	29	190,893	0.02%	大買/大賣/
2021/05/13	183	36.36	187.2	36.46	36.60	-4.2	183,571	0.00%	大買/大賣/
2021/05/12	187.2	38.78	252.3	39.03	38.35	-65.1	174,735	-0.04%	大買/大賣/
2021/05/11	258.6	44.25	234.3	44.00	42.00	24.3	163,160	0.01%	大買/大賣/
2021/05/10	161	43.38	403.9	43.31	45.00	-242.9	150,016	-0.16%	大買/大賣/鉅額交易
2021/05/07	18	40.53	164.1	40.61	41.20	-146.1	140,620	-0.10%	大賣/鉅額交易
2021/05/06	152	40.53	306.5	40.76	41.00	-154.5	136,391	-0.11%	大買/大賣/鉅額交易
2021/05/05	34	38.98	97	39.01	39.25	-63	126,621	-0.05%
2021/05/04	71	36.26	63	36.07	36.25	8	119,998	0.01%
2021/05/03	58	39.33	67	39.53	38.55	-9	114,087	-0.01%
2021/04/29	24	39.49	208	39.61	39.30	-184	108,516	-0.17%	大賣/鉅額交易
2021/04/28	89	38.32	29	38.25	38.20	60	103,105	0.06%
2021/04/27	43.6	39.29	25	39.10	39.10	18.6	100,884	0.02%
2021/04/26	42	39.58	204	39.52	40.00	-162	97,370	-0.17%	大賣/鉅額交易
2021/04/23	129.1	37.87	45.3	37.96	38.10	83.8	93,376	0.09%	大買/
2021/04/22	127.7	40.15	339.7	40.69	38.90	-212.1	89,332	-0.24%	大買/大賣/鉅額交易
2021/04/21	55.1	38.35	147.2	38.23	38.50	-92	80,896	-0.11%	大賣/
2021/04/20	112	38.11	501.7	38.20	39.00	-389.7	76,893	-0.51%	大買/大賣/鉅額交易
2021/04/19	88.6	37.54	68.3	37.86	38.65	20.4	70,469	0.03%
2021/04/16	20	35.02	167.4	34.99	35.15	-147.4	64,352	-0.23%	大賣/鉅額交易
2021/04/15	59.5	33.03	45.1	33.22	33.00	14.4	59,455	0.02%
2021/04/14	28.1	32.11	112.9	32.51	32.95	-84.8	55,086	-0.15%	大賣/
2021/04/13	27	30.41	101.3	30.25	30.20	-74.3	48,794	-0.15%	大賣/
2021/04/12	5	29.43	26.5	29.47	29.60	-21.5	48,382	-0.04%
2021/04/09	9	28.08	42	27.69	27.95	-33	46,327	-0.07%
2021/04/08	32	27.93	66.8	27.92	28.15	-34.8	44,948	-0.08%
2021/04/07	4	26.90	74.2	26.65	26.90	-70.2	42,611	-0.16%
2021/04/06	1	25.85	22	25.85	25.95	-21	40,260	-0.05%
2021/04/01	0	0.00	31	25.89	25.80	-31	40,097	-0.08%
2021/03/31	0	0.00	8	25.83	25.90	-8	39,947	-0.02%
2021/03/30	0	0.00	14	25.74	25.80	-14	39,585	-0.04%
2021/03/29	3	25.47	65	25.32	25.55	-62	39,402	-0.16%
2021/03/26	0	0.00	3	25.10	25.05	-3	40,826	-0.01%
2021/03/25	1.1	25.18	23	25.19	25.00	-21.9	41,695	-0.05%
2021/03/24	0	0.00	21	24.97	25.00	-21	42,013	-0.05%
2021/03/23	6.1	25.11	0.1	25.13	25.10	6	42,212	0.01%
2021/03/22	11	25.10	13	25.05	25.15	-2	42,480	0.00%
2021/03/19	12	25.07	0	0.00	25.10	12	43,158	0.03%
2021/03/18	6.1	25.52	4	25.55	25.45	2.1	44,172	0.00%
2021/03/17	205.6	25.59	12.2	25.64	25.65	193.4	44,468	0.43%	大買/鉅額交易
2021/03/16	2.1	25.59	9	25.50	25.50	-6.9	44,736	-0.02%
2021/03/15	24	25.79	0	0.00	25.65	24	44,645	0.05%
2021/03/12	13	25.83	5	25.85	25.90	8	44,668	0.02%
2021/03/11	0	0.00	24	25.88	25.80	-24	44,666	-0.05%
2021/03/10	23	25.81	114	25.57	25.75	-91	44,358	-0.21%	大賣/
2021/03/09	1	25.50	109	25.57	25.70	-108	43,890	-0.25%	大賣/鉅額交易
2021/03/08	2	25.10	46.8	25.22	25.10	-44.8	42,839	-0.10%
2021/03/05	0	0.00	10	25.00	24.95	-10	42,590	-0.02%
2021/03/04	12	25.00	20	25.05	25.00	-8	43,371	-0.02%
2021/03/03	1	24.85	18	24.99	25.05	-17	43,077	-0.04%
2021/03/02	7	24.75	22	24.95	24.65	-15	42,658	-0.04%
2021/02/26	25.6	24.94	10.7	25.00	24.75	15	43,040	0.03%
2021/02/25	20	25.10	14	25.16	25.30	6	42,516	0.01%
2021/02/24	7.2	25.17	0	0.00	25.05	7.2	42,546	0.02%
2021/02/23	7	25.16	20	25.17	25.30	-13	42,107	-0.03%
2021/02/22	3	24.57	16	24.72	24.45	-13	41,215	-0.03%
2021/02/19	16	24.41	4	24.45	24.60	12	41,145	0.03%
2021/02/18	55	24.40	8	24.39	24.40	47	41,183	0.11%
2021/02/17	4	23.73	21	23.64	24.00	-17	41,006	-0.04%
2021/02/05	1	23.50	20	23.31	23.40	-19	40,664	-0.05%
2021/02/04	31	23.33	12	23.25	23.20	19	40,971	0.05%
2021/02/03	1	23.80	0	0.00	23.65	1	41,657	0.00%
2021/02/02	4	23.36	13	23.79	23.80	-9	41,591	-0.02%
2021/02/01	1	23.30	1	23.30	23.20	0	41,378	0.00%
2021/01/29	5	23.22	16	23.00	22.95	-11	41,230	-0.03%
2021/01/28	8	23.29	1	23.30	23.30	7	40,840	0.02%
2021/01/27	11	23.56	0	0.00	23.55	11	40,381	0.03%
2021/01/26	7	23.61	2.7	23.57	23.70	4.3	40,242	0.01%
2021/01/25	14	23.80	16	23.91	23.95	-2	40,005	0.00%
2021/01/22	1	23.75	56	23.64	23.65	-55	39,966	-0.14%
2021/01/21	1	23.80	2	23.70	23.60	-1	39,764	0.00%
2021/01/20	23	23.57	14	23.45	23.45	9	39,561	0.02%
2021/01/19	42	24.45	1	24.35	24.30	41	38,843	0.11%
2021/01/18	5	24.22	1	24.30	24.25	4	38,668	0.01%
2021/01/15	7	25.15	1	24.90	24.90	6	38,199	0.02%
2021/01/14	1	25.65	13	25.42	25.30	-12	37,612	-0.03%
2021/01/13	42	25.30	12.7	25.37	25.55	29.3	37,317	0.08%
2021/01/12	9.6	25.31	38	25.27	25.30	-28.4	36,889	-0.08%
2021/01/11	0	0.00	12	25.84	25.90	-12	36,320	-0.03%
2021/01/08	31	26.01	44	25.88	26.00	-13	35,953	-0.04%
2021/01/07	34	25.45	33.4	25.52	25.70	0.6	35,217	0.00%
2021/01/06	28	25.78	11	26.12	25.50	17	34,533	0.05%
2021/01/05	30	26.00	190.3	25.81	26.00	-160.3	32,980	-0.49%	大賣/鉅額交易
2021/01/04	8.2	24.97	21.7	24.99	24.95	-13.5	30,159	-0.04%
2020/12/31	10	24.70	0	0.00	24.75	10	29,624	0.03%
2020/12/30	5	24.85	13	24.93	25.00	-8	29,359	-0.03%
2020/12/29	17	24.57	7	24.56	24.65	10	28,602	0.03%
2020/12/28	2	24.25	10	24.20	24.30	-8	28,170	-0.03%
2020/12/25	6	24.18	10	24.30	24.20	-4	28,056	-0.01%
2020/12/24	9	24.29	2	24.30	24.35	7	27,781	0.03%
2020/12/23	20	24.22	2	24.33	24.40	18	27,454	0.07%
2020/12/22	37	24.76	19	25.09	24.50	18	27,142	0.07%
2020/12/21	2	24.85	17	24.85	24.95	-15	25,565	-0.06%
2020/12/18	0	0.00	50	24.25	24.45	-50	24,615	-0.20%
2020/12/17	3	24.30	14	24.16	24.40	-11	24,236	-0.05%
2020/12/16	11	24.60	2	24.40	24.40	9	23,865	0.04%
2020/12/15	42.5	24.84	23	24.76	24.35	19.5	23,610	0.08%
2020/12/14	37	24.42	26	24.37	24.65	11	22,740	0.05%
2020/12/11	3	23.90	3	23.95	23.95	0	21,317	0.00%
2020/12/10	4	23.73	8	23.84	23.65	-4	20,885	-0.02%
2020/12/09	1	23.50	4.3	23.32	23.35	-3.3	20,218	-0.02%
2020/12/08	3	23.40	1.2	23.35	23.35	1.8	20,030	0.01%
2020/12/07	28	23.55	10	23.56	23.45	18	19,847	0.09%
2020/12/04	3	23.40	5	23.43	23.40	-2	19,651	-0.01%
2020/12/02	0	0.00	6	23.12	23.30	-6	20,404	-0.03%
2020/12/01	0	0.00	0.1	22.95	23.10	-0.1	20,162	0.00%
2020/11/30	5	23.15	1	23.55	22.80	4	19,995	0.02%
2020/11/27	162	23.19	10.4	23.20	23.15	151.6	18,928	0.80%	大買/鉅額交易
2020/11/26	0	0.00	15	23.14	23.10	-15	18,492	-0.08%
2020/11/25	2	23.10	16	22.94	23.05	-14	18,399	-0.08%
2020/11/24	1	22.65	95	22.70	22.65	-94	17,746	-0.53%
2020/11/23	4	22.56	22	22.52	22.65	-18	17,443	-0.10%
2020/11/19	0	0.00	6	22.00	22.00	-6	16,859	-0.04%
2020/11/18	1	21.95	9.1	21.98	22.00	-8.1	16,600	-0.05%
2020/11/17	0	0.00	156	21.91	21.95	-156	16,340	-0.95%	大賣/鉅額交易
2020/11/16	0	0.00	1	21.55	21.60	-1	16,113	-0.01%
2020/11/13	0	0.00	3	21.60	21.60	-3	15,839	-0.02%
2020/11/12	1	21.50	19	21.48	21.60	-18	15,773	-0.11%
2020/11/11	9	21.08	90	21.23	21.75	-81	15,491	-0.52%
2020/11/10	0	0.00	14.2	20.71	20.80	-14.2	14,594	-0.10%
2020/11/09	0.1	20.65	2	20.70	20.70	-2	14,417	-0.01%
2020/11/05	0	0.00	9	20.60	20.70	-9	14,392	-0.06%
2020/11/03	10	20.55	0	0.00	20.60	10	14,480	0.07%
2020/11/02	0	0.00	2	20.45	20.50	-2	14,542	-0.01%
2020/10/30	5	20.30	0	0.00	20.30	5	14,557	0.03%
2020/10/29	0.3	20.45	0	0.00	20.40	0.3	14,346	0.00%
2020/10/28	2	20.65	13	20.70	20.55	-11	14,304	-0.08%
2020/10/27	13	20.64	0	0.00	20.70	13	14,307	0.09%
2020/10/26	8.4	20.62	6	20.70	20.70	2.4	14,314	0.02%
2020/10/22	0	0.00	9	20.50	20.55	-9	14,417	-0.06%
2020/10/21	4	20.54	0	0.00	20.55	4	14,492	0.03%
2020/10/20	7	20.60	1	20.65	20.70	6	14,576	0.04%
2020/10/19	2	20.55	0	0.00	20.60	2	14,631	0.01%
2020/10/14	0	0.00	211	20.65	20.70	-211	14,967	-1.41%	大賣/鉅額交易
2020/10/13	1	20.40	0	0.00	20.55	1	14,908	0.01%
2020/10/08	1	20.65	2	20.65	20.65	-1	14,975	-0.01%
2020/10/07	0	0.00	10	20.75	20.65	-10	15,043	-0.07%
2020/10/06	0	0.00	5	20.75	20.75	-5	15,080	-0.03%
2020/10/05	1	20.55	0	0.00	20.60	1	15,039	0.01%
2020/09/30	1	20.60	0	0.00	20.45	1	15,236	0.01%
2020/09/29	1	20.60	1	20.65	20.60	0	15,211	0.00%
2020/09/25	1	20.15	0	0.00	20.15	1	15,243	0.01%
2020/09/24	7	20.01	3	20.00	20.00	4	15,222	0.03%
2020/09/23	3	20.47	0	0.00	20.55	3	14,914	0.02%
2020/09/22	1	20.75	0	0.00	20.60	1	14,860	0.01%
2020/09/16	0	0.00	16	20.87	21.00	-16	14,739	-0.11%
2020/09/14	6	20.94	2	20.95	20.95	4	14,964	0.03%
2020/09/11	11	20.90	0	0.00	20.95	11	15,043	0.07%
2020/09/10	29	20.83	6	20.89	20.90	23	15,013	0.15%
2020/09/09	2	20.63	15	20.90	21.00	-13	15,017	-0.09%
2020/09/08	10	21.00	12	20.92	20.90	-2	15,019	-0.01%
2020/09/07	7	20.96	2	20.85	21.00	5	14,899	0.03%
2020/09/04	5	20.00	0	0.00	20.00	5	13,899	0.04%
2020/09/03	3	20.10	20	20.10	20.15	-17	14,032	-0.12%
2020/09/02	4	20.00	0	0.00	20.10	4	14,179	0.03%
2020/09/01	0	0.00	1	20.05	20.00	-1	14,396	-0.01%
2020/08/31	1	20.10	43	20.10	19.90	-42	14,508	-0.29%
2020/08/28	1	20.00	0	0.00	20.00	1	14,600	0.01%
2020/08/26	1	19.95	1	20.00	20.10	0	15,259	0.00%
2020/08/24	2	20.05	11	20.05	20.00	-9	15,844	-0.06%
2020/08/21	14	20.09	1	20.05	20.00	13	16,099	0.08%
2020/08/20	14	19.87	0	0.00	19.80	14	16,117	0.09%
2020/08/19	2	20.40	0	0.00	20.25	2	16,064	0.01%
2020/08/18	5	20.40	1.2	20.40	20.50	3.9	16,055	0.02%
2020/08/17	0	0.00	12	20.30	20.40	-12	16,161	-0.07%
2020/08/14	0	0.00	11	20.19	20.20	-11	16,160	-0.07%
2020/08/13	1.6	20.15	2	20.10	20.20	-0.4	16,192	0.00%
2020/08/12	4	20.10	5	20.20	20.20	-1	16,315	-0.01%
2020/08/11	0	0.00	21	20.20	20.20	-21	16,326	-0.13%
2020/08/10	4	20.00	0	0.00	20.10	4	16,247	0.02%
2020/08/07	3	19.90	20	19.90	19.95	-17	16,363	-0.10%
2020/08/06	2	20.00	6	20.10	20.10	-4	16,366	-0.02%
2020/08/05	0.3	20.00	1	19.95	20.00	-0.7	16,394	0.00%
2020/08/04	0	0.00	1	19.85	19.85	-1	16,526	-0.01%
2020/08/03	19.9	19.67	0	0.00	19.60	19.9	16,629	0.12%
2020/07/31	10	19.85	0	0.00	19.80	10	16,624	0.06%
2020/07/30	10	19.85	0	0.00	19.90	10	16,671	0.06%
2020/07/29	2	19.95	1	19.95	19.90	1	16,721	0.01%
2020/07/28	1	19.75	0	0.00	19.90	1	16,998	0.01%
2020/07/27	7	20.00	3	20.00	20.00	4	17,336	0.02%
2020/07/24	13.5	20.27	3	20.30	20.15	10.5	17,451	0.06%
2020/07/23	5	20.70	0	0.00	20.70	5	17,324	0.03%
2020/07/22	3	20.65	47.4	20.65	20.70	-44.4	17,399	-0.26%
2020/07/21	20	20.68	1	20.75	20.60	19	17,273	0.11%
2020/07/20	1	20.80	0	0.00	20.80	1	17,064	0.01%
2020/07/17	0	20.90	0	0.00	20.90	0	17,222	0.00%
2020/07/16	100	20.95	0	0.00	20.90	100	17,505	0.57%
2020/07/15	20	20.85	0	0.00	20.90	20	17,527	0.11%
2020/07/14	0	0.00	10	20.65	20.60	-10	17,597	-0.06%
2020/07/13	0	0.00	10	20.75	20.70	-10	17,830	-0.06%
2020/07/10	0.8	20.70	0	0.00	20.70	0.8	18,001	0.00%
2020/07/08	0	0.00	10.2	20.80	20.85	-10.2	17,838	-0.06%
2020/07/07	9	20.82	0	0.00	20.75	9	17,815	0.05%
2020/07/06	6	20.97	2	20.85	21.00	4	17,801	0.02%
2020/07/03	0	0.00	4	20.69	20.75	-4	17,842	-0.02%
2020/07/02	0	0.00	0.1	20.60	20.55	-0.1	17,945	0.00%
2020/07/01	5	20.60	0	0.00	20.60	5	18,191	0.03%
2020/06/30	13	20.62	0.1	20.65	20.70	12.9	18,402	0.07%
2020/06/29	10	20.53	0	0.00	20.55	10	18,530	0.05%
2020/06/24	10	20.85	7	20.85	20.85	3	18,641	0.02%
2020/06/23	0.2	20.65	2	20.75	20.75	-1.8	18,762	-0.01%
2020/06/22	41	20.54	0	0.00	20.55	41	18,823	0.22%
2020/06/19	5	20.75	2	20.75	20.50	3	19,009	0.02%
2020/06/18	23	20.56	0	0.00	20.55	23	18,922	0.12%
2020/06/17	2	20.85	5	20.90	20.95	-3	18,994	-0.02%
2020/06/16	0	0.00	8	20.82	20.80	-8	19,673	-0.04%
2020/06/15	9	20.42	1	20.50	20.35	8	20,298	0.04%
2020/06/12	4	20.51	0	0.00	20.65	4	20,543	0.02%
2020/06/11	5	21.00	3	21.13	20.90	2	21,033	0.01%
2020/06/10	21	21.15	1	21.15	21.20	20	21,215	0.09%
2020/06/09	13	21.29	12	21.30	21.30	1	22,105	0.00%
2020/06/08	2	21.05	3	21.17	21.20	-1	22,332	0.00%
2020/06/05	2	20.95	3	20.95	21.00	-1	22,282	0.00%
2020/06/04	3	20.88	32	21.01	20.95	-29	22,261	-0.13%
2020/06/03	18	20.73	2	20.75	20.90	16	22,329	0.07%
2020/06/02	1	20.30	2.8	20.31	20.40	-1.8	22,070	-0.01%
2020/06/01	26	20.02	1.1	20.00	20.10	24.9	21,824	0.11%
2020/05/29	6	19.87	5	19.92	19.80	1	21,671	0.00%
2020/05/28	11	19.90	0	0.00	19.95	11	21,275	0.05%
2020/05/27	5	19.85	0	0.00	19.90	5	21,237	0.02%
2020/05/26	1	19.85	0	0.00	19.90	1	21,309	0.00%
2020/05/25	0	0.00	0.6	19.75	19.65	-0.6	21,322	0.00%
2020/05/22	6	19.60	0	0.00	19.60	6	21,395	0.03%
2020/05/21	1	19.85	0	0.00	19.90	1	21,351	0.00%
2020/05/20	0	0.00	1	19.80	19.90	-1	21,238	0.00%
2020/05/19	1	19.80	1	19.85	19.80	0	21,158	0.00%
2020/05/18	32	19.70	0	0.00	19.65	32	21,021	0.15%
2020/05/15	6	19.60	0	0.00	19.55	6	20,988	0.03%
2020/05/14	13	19.60	0	0.00	19.55	13	20,929	0.06%
2020/05/12	2	19.65	0	0.00	19.60	2	20,666	0.01%
2020/05/11	1	19.85	1	19.90	19.85	0	20,479	0.00%
2020/05/07	1	19.65	10	19.60	19.55	-9	20,222	-0.04%
2020/05/06	3	19.65	0	0.00	19.55	3	20,121	0.01%
2020/05/05	0	0.00	1	19.70	19.80	-1	20,058	0.00%
2020/05/04	8	19.54	4	19.40	19.55	4	19,987	0.02%
2020/04/30	10	19.95	22	19.92	20.00	-12	19,779	-0.06%
2020/04/29	4	19.80	4	19.84	19.85	0	19,476	0.00%
2020/04/28	21	19.53	0	0.00	19.55	21	19,392	0.11%
2020/04/27	2.7	19.56	0	0.00	19.50	2.7	19,817	0.01%
2020/04/22	0	0.00	5	19.05	19.15	-5	19,431	-0.03%
2020/04/21	2	19.30	2	19.15	19.10	0	19,302	0.00%
2020/04/20	1	19.70	0	0.00	19.60	1	19,026	0.01%
2020/04/17	3	19.87	3	19.77	19.75	0	18,952	0.00%
2020/04/16	14	19.75	0	0.00	19.75	14	18,742	0.07%
2020/04/15	8	19.91	0	0.00	20.00	8	18,458	0.04%
2020/04/13	10	19.60	0	0.00	19.55	10	18,059	0.06%
2020/04/10	12	19.63	8	19.60	19.70	4	18,024	0.02%
2020/04/09	3	19.53	0	0.00	19.50	3	18,018	0.02%
2020/04/08	2	19.48	0	0.00	19.55	2	17,889	0.01%
2020/04/07	0	0.00	3.8	19.27	19.30	-3.8	17,812	-0.02%
2020/04/06	1	18.95	5	19.10	19.25	-4	17,823	-0.02%
2020/04/01	6	18.86	0	0.00	18.80	6	17,534	0.03%
2020/03/31	6	19.03	2	19.00	18.95	4	17,223	0.02%
2020/03/30	4	18.98	0	0.00	19.00	4	16,956	0.02%
2020/03/27	10	19.53	21	19.46	19.40	-11	16,707	-0.07%
2020/03/26	5	19.55	0	0.00	19.55	5	16,530	0.03%
2020/03/25	4	19.39	0	0.00	19.40	4	16,647	0.02%
2020/03/24	7	19.24	0	0.00	19.05	7	16,370	0.04%
2020/03/23	5	18.92	2	18.85	18.90	3	16,187	0.02%
2020/03/20	2	19.28	1.4	19.48	19.80	0.6	16,059	0.00%
2020/03/19	6	18.57	1	18.95	18.60	5	15,358	0.03%
2020/03/18	13	19.43	7	19.39	19.30	6	14,776	0.04%
2020/03/17	8	19.53	2	19.50	19.50	6	14,449	0.04%
2020/03/16	4	20.00	6	20.05	20.00	-2	13,826	-0.01%
2020/03/13	16	20.03	2	20.10	20.20	14	13,439	0.10%
2020/03/12	15	21.34	3	21.43	21.40	12	12,375	0.10%
2020/03/11	9	22.26	11	22.25	22.35	-2	11,961	-0.02%
2020/03/10	5	22.30	5	22.30	22.35	0	11,725	0.00%
2020/03/09	8	22.44	0	0.00	22.40	8	11,569	0.07%
2020/03/06	13	22.85	0	0.00	22.90	13	11,174	0.12%
2020/03/05	0.1	23.25	0	0.00	23.30	0.1	11,009	0.00%
2020/03/04	0	0.00	11	23.08	23.20	-11	11,010	-0.10%
2020/03/03	3	22.90	1.2	23.00	23.00	1.8	10,953	0.02%
2020/03/02	4	22.88	0	0.00	22.90	4	10,887	0.04%
2020/02/27	1	22.85	20.4	22.85	23.00	-19.4	11,221	-0.17%
2020/02/26	8	22.89	0	0.00	22.85	8	11,114	0.07%
2020/02/25	1	22.95	0	0.00	22.95	1	10,903	0.01%
2020/02/24	7	23.05	0	0.00	23.00	7	10,874	0.06%
2020/02/21	5.1	23.30	0	0.00	23.20	5.1	10,749	0.05%
2020/02/19	0	0.00	1	23.45	23.50	-1	10,671	-0.01%
2020/02/18	20	23.30	0	0.00	23.45	20	10,670	0.19%
2020/02/17	2.8	23.28	0	0.00	23.35	2.8	10,690	0.03%
2020/02/13	2	23.40	0	0.00	23.40	2	10,797	0.02%
2020/02/12	0.8	23.45	14.7	23.38	23.45	-13.9	10,796	-0.13%
2020/02/11	0.1	23.45	50	23.40	23.45	-49.9	10,841	-0.46%
2020/02/10	12	23.23	0	0.00	23.45	12	10,871	0.11%
2020/02/06	0	0.00	10	23.50	23.35	-10	10,952	-0.09%
2020/02/05	0	0.00	10	23.35	23.25	-10	10,959	-0.09%
2020/02/04	0	0.00	2	23.05	23.20	-2	10,965	-0.02%
2020/02/03	1	23.00	40	23.10	23.00	-39	10,969	-0.36%
2020/01/31	16	23.18	15	23.20	23.10	1	10,846	0.01%
2020/01/30	14	23.10	5	23.10	23.00	9	10,692	0.08%
2020/01/17	0	0.00	25	24.00	24.05	-25	10,170	-0.25%
2020/01/16	0	0.00	61	23.95	24.00	-61	10,237	-0.60%
2020/01/15	0	0.00	11	24.05	24.05	-11	10,355	-0.11%
2020/01/14	0	0.00	25	24.01	24.05	-25	10,383	-0.24%
2020/01/13	1	23.95	10	24.00	24.00	-9	10,408	-0.09%
2020/01/10	0	0.00	8	23.80	23.85	-8	10,386	-0.08%
2020/01/09	10.5	23.65	0	0.00	23.75	10.5	10,491	0.10%
2020/01/08	1	23.55	0	0.00	23.55	1	10,529	0.01%
2020/01/07	2	23.75	0	0.00	23.70	2	10,506	0.02%
2020/01/06	0.5	23.80	0	0.00	23.80	0.5	10,546	0.00%
2020/01/02	0	0.00	51	24.05	24.00	-51	10,504	-0.49%
2019/12/31	1	24.10	0	0.00	23.90	1	10,506	0.01%
2019/12/30	10	24.00	25	24.05	24.00	-15	10,464	-0.14%
2019/12/27	1	23.80	0	23.80	23.95	1	10,431	0.01%
2019/12/26	1	23.90	0	0.00	23.90	1	10,447	0.01%
2019/12/25	0	0.00	24	23.90	23.80	-24	10,690	-0.22%
2019/12/24	1	23.80	0	0.00	23.85	1	10,812	0.01%
2019/12/23	0	0.00	2	23.75	23.90	-2	10,870	-0.02%
2019/12/20	2	23.60	2	23.70	23.65	0	10,904	0.00%
2019/12/19	1	23.75	0	0.00	23.70	1	10,685	0.01%
2019/12/18	2	23.75	1	23.75	23.90	1	10,752	0.01%
2019/12/17	0	0.00	13	23.79	23.80	-13	10,822	-0.12%
2019/12/16	6	23.63	1	23.65	23.50	5	10,728	0.05%
2019/12/13	2	23.65	18	23.69	23.70	-16	10,773	-0.15%
2019/12/12	0.9	23.45	15	23.60	23.45	-14.1	10,737	-0.13%
2019/12/11	0	0.00	1	23.45	23.50	-1	10,665	-0.01%
2019/12/09	1.6	23.35	0	0.00	23.40	1.6	10,814	0.01%
2019/12/06	1	23.35	1	23.40	23.40	0	10,905	0.00%
2019/12/04	2	23.45	0	0.00	23.60	2	10,920	0.02%
2019/12/03	0	0.00	2	23.45	23.55	-2	11,008	-0.02%
2019/12/02	5	23.40	0	0.00	23.40	5	11,148	0.04%
2019/11/29	4	23.48	0	0.00	23.40	4	11,182	0.04%
2019/11/28	0	0.00	7	23.66	23.70	-7	11,172	-0.06%
2019/11/27	0.8	23.55	1	23.60	23.65	-0.2	11,239	0.00%
2019/11/22	5	23.35	0.3	23.40	23.45	4.7	11,323	0.04%
2019/11/21	2	23.35	96.9	23.30	23.40	-94.9	11,514	-0.82%
2019/11/20	2	23.35	20	23.50	23.50	-18	11,524	-0.16%
2019/11/19	0	0.00	0.5	23.40	23.50	-0.5	11,642	0.00%
2019/11/15	11.4	23.29	1	23.40	23.20	10.4	11,831	0.09%
2019/11/13	3	23.45	0	0.00	23.35	3	12,086	0.02%
2019/11/12	1	23.70	12.2	23.69	23.80	-11.2	12,080	-0.09%
2019/11/11	0	0.00	2	23.60	23.80	-2	12,181	-0.02%
2019/11/08	2	23.80	12	23.76	23.80	-10	12,219	-0.08%
2019/11/07	0	0.00	2	23.70	23.75	-2	12,289	-0.02%
2019/11/06	3	23.65	3	23.70	23.65	0	12,316	0.00%
2019/11/05	6	23.63	2	23.63	23.80	4	12,484	0.03%
2019/11/01	1	23.55	5	23.45	23.55	-4	12,566	-0.03%
2019/10/31	4	23.50	0	0.00	23.45	4	12,741	0.03%
2019/10/30	1	23.50	12	23.46	23.50	-11	12,806	-0.09%
2019/10/29	1	23.40	1	23.35	23.40	0	12,823	0.00%
2019/10/25	1	23.45	2	23.40	23.45	-1	12,833	-0.01%
2019/10/24	10	23.40	55.1	23.31	23.50	-45.1	12,894	-0.35%
2019/10/23	11	23.20	1	23.40	23.40	10	13,192	0.08%
2019/10/22	0	0.00	14	23.30	23.40	-14	13,318	-0.11%
2019/10/18	2	23.20	0	0.00	23.25	2	13,356	0.02%
2019/10/17	0	0.00	1.7	23.26	23.25	-1.7	13,417	-0.01%
2019/10/16	0	0.00	2	23.15	23.20	-2	13,284	-0.02%
2019/10/14	1	23.15	0	0.00	23.15	1	13,301	0.01%
2019/10/09	2	22.90	0	0.00	22.90	2	13,266	0.02%
2019/10/08	1	23.05	1	23.10	23.05	0	13,235	0.00%
2019/10/07	2	22.90	0	0.00	22.95	2	13,179	0.02%
2019/10/04	1	22.85	0	0.00	22.85	1	13,171	0.01%
2019/10/03	2	22.88	20	22.90	22.85	-18	13,123	-0.14%
2019/10/02	2.9	23.00	0	0.00	22.95	2.9	12,990	0.02%
2019/10/01	2	22.98	0	0.00	23.05	2	12,942	0.02%
2019/09/27	1	23.05	0	0.00	23.00	1	12,707	0.01%
2019/09/25	1	23.05	0	0.00	23.10	1	12,697	0.01%
2019/09/23	8	23.16	0	0.00	23.15	8	12,599	0.06%
2019/09/20	3	23.15	0	0.00	23.45	3	12,765	0.02%
2019/09/17	1	23.25	0	0.00	23.20	1	12,564	0.01%
2019/09/16	1	23.55	0	0.00	23.55	1	12,689	0.01%
2019/09/12	2.1	23.50	1	23.60	23.50	1.1	12,835	0.01%
2019/09/11	1	23.40	0	0.00	23.50	1	12,980	0.01%
2019/09/09	0	0.00	12	23.20	23.20	-12	12,914	-0.09%
2019/09/06	1	23.10	0	0.00	23.15	1	12,996	0.01%
2019/09/05	1.2	23.15	0	0.00	23.15	1.2	13,021	0.01%
2019/09/04	3	23.00	0	0.00	23.00	3	12,955	0.02%
2019/09/03	1.8	23.09	43	23.07	23.00	-41.2	12,843	-0.32%
2019/09/02	0	0.00	2	23.05	23.20	-2	12,828	-0.02%
2019/08/30	0.2	23.20	13	23.05	23.15	-12.8	12,884	-0.10%
2019/08/29	5	22.88	0	0.00	22.95	5	12,872	0.04%
2019/08/28	3	22.85	0	0.00	23.10	3	12,854	0.02%
2019/08/27	16	22.88	0	0.00	22.85	16	12,773	0.13%
2019/08/26	13	22.92	0	0.00	22.95	13	12,402	0.10%
2019/08/23	3	23.02	0	0.00	23.15	3	12,373	0.02%
2019/08/22	3	23.03	0	0.00	23.15	3	12,445	0.02%
2019/08/21	6	23.05	0	0.00	23.05	6	13,992	0.04%
2019/08/20	2	23.05	0	0.00	23.05	2	13,989	0.01%
2019/08/19	10	23.09	0	0.00	23.05	10	13,908	0.07%
2019/08/16	1	23.20	0	0.00	23.10	1	13,853	0.01%
2019/08/15	6	23.05	0	0.00	23.05	6	13,779	0.04%
2019/08/14	5	23.24	0	0.00	23.20	5	13,920	0.04%
2019/08/13	12	23.25	0	0.00	23.25	12	13,911	0.09%
2019/08/12	5	23.34	0	0.00	23.30	5	14,019	0.04%
2019/08/08	3	23.43	0	0.00	23.40	3	14,175	0.02%
2019/08/07	32	23.38	0	0.00	23.30	32	14,400	0.22%
2019/08/05	5	23.50	0	0.00	23.50	5	14,687	0.03%
2019/08/02	4	23.55	40	23.60	23.65	-36	14,594	-0.25%
2019/08/01	11	23.85	0	0.00	23.80	11	14,550	0.08%
2019/07/31	3	24.03	0	0.00	24.00	3	14,448	0.02%
2019/07/30	0	0.00	6	24.15	24.10	-6	14,440	-0.04%
2019/07/29	5	24.15	0	0.00	24.15	5	14,547	0.03%
2019/07/26	3	24.15	0	0.00	24.20	3	14,535	0.02%
2019/07/25	12	24.18	0	0.00	24.10	12	14,505	0.08%
2019/07/24	5	24.95	0	0.00	25.00	5	14,326	0.03%
2019/07/23	2	24.95	0	0.00	24.90	2	14,132	0.01%
2019/07/22	10	24.95	0	0.00	24.90	10	14,026	0.07%
2019/07/19	0.2	24.85	15	24.95	24.90	-14.8	13,965	-0.11%
2019/07/18	3	24.70	0.1	24.70	24.70	2.9	13,861	0.02%
2019/07/17	1	24.80	0	0.00	24.85	1	13,857	0.01%
2019/07/15	2	24.70	0	0.00	24.70	2	13,655	0.01%
2019/07/12	1	24.65	0	0.00	24.80	1	13,652	0.01%
2019/07/11	0	0.00	8	24.88	24.80	-8	13,683	-0.06%
2019/07/10	0	0.00	3	24.85	24.85	-3	13,770	-0.02%
2019/07/08	0	0.00	1	24.70	24.80	-1	13,757	-0.01%
2019/07/05	6	24.63	0	0.00	24.70	6	13,767	0.04%
2019/07/03	2	24.70	0	0.00	24.70	2	13,966	0.01%
2019/07/01	0	0.00	1	24.90	24.85	-1	13,884	-0.01%
2019/06/28	10	24.95	0	0.00	24.95	10	13,995	0.07%
2019/06/27	0	0.00	5.2	24.99	24.90	-5.2	14,032	-0.04%
2019/06/24	0	0.00	1	24.95	25.00	-1	13,859	-0.01%
2019/06/20	0	0.00	3	24.93	24.80	-3	13,502	-0.02%
2019/06/19	0	0.00	23	24.88	24.95	-23	13,299	-0.17%
2019/06/18	0	0.00	1	24.55	24.60	-1	13,071	-0.01%
2019/06/14	0	0.00	11	24.55	24.50	-11	12,936	-0.09%
2019/06/13	0	0.00	16.1	24.45	24.45	-16.1	12,841	-0.13%
2019/06/12	0	0.00	1	24.50	24.55	-1	12,971	-0.01%
2019/06/11	0	0.00	0.1	24.40	24.40	-0.1	13,005	0.00%
2019/06/10	0	0.00	7.1	24.45	24.50	-7.1	13,039	-0.05%
2019/06/06	1	24.30	8.4	24.35	24.35	-7.4	13,073	-0.06%
2019/06/04	1	24.10	0	0.00	24.20	1	13,046	0.01%
2019/06/03	6	24.10	0	0.00	24.15	6	13,164	0.05%
2019/05/31	1	24.10	6	24.10	24.30	-5	13,341	-0.04%
2019/05/30	16	24.12	0	0.00	24.10	16	13,450	0.12%
2019/05/29	0	0.00	5	24.20	24.10	-5	13,529	-0.04%
2019/05/28	2	24.25	15.1	24.47	24.30	-13.1	13,551	-0.10%
2019/05/27	5	24.20	0	0.00	24.30	5	12,083	0.04%
2019/05/23	0	0.00	1	24.30	24.45	-1	12,125	-0.01%
2019/05/22	1	24.25	0	0.00	24.45	1	12,132	0.01%
2019/05/21	0	0.00	9	24.49	24.65	-9	12,129	-0.07%
2019/05/20	0	24.25	0	0.00	24.20	0	11,940	0.00%
2019/05/17	0	0.00	2.2	24.10	24.00	-2.2	11,873	-0.02%
2019/05/16	10	24.00	0	0.00	24.00	10	11,768	0.08%
2019/05/15	17	24.11	0	0.00	24.00	17	11,656	0.15%
2019/05/14	24	24.13	1	24.30	24.10	23	11,518	0.20%
2019/05/13	2	24.45	5	24.55	24.45	-3	11,229	-0.03%
2019/05/10	1	24.65	0	0.00	24.55	1	11,347	0.01%
2019/05/09	86	24.80	0	0.00	24.70	86	11,508	0.75%
2019/05/08	0	0.00	0.1	25.00	25.05	-0.1	11,412	0.00%
2019/05/07	0.5	25.00	0	0.00	25.10	0.5	11,414	0.00%
2019/05/06	3	24.97	0	0.00	25.00	3	11,607	0.03%
2019/05/03	0	0.00	2	25.05	25.10	-2	11,565	-0.02%
2019/05/02	2	24.90	0	0.00	24.90	2	11,588	0.02%
2019/04/30	2	24.98	0	0.00	24.95	2	11,626	0.02%
2019/04/26	0	0.00	5	25.07	25.10	-5	11,687	-0.04%
2019/04/25	2	25.05	0	0.00	25.00	2	11,761	0.02%
2019/04/23	0	0.00	2	25.10	25.15	-2	12,062	-0.02%
2019/04/22	0	0.00	0.3	25.10	25.10	-0.3	12,158	0.00%
2019/04/17	1	25.15	2	25.25	25.25	-1	12,962	-0.01%
2019/04/16	1	25.10	2	25.20	25.20	-1	13,024	-0.01%
2019/04/10	0	0.00	6	25.15	25.25	-6	13,263	-0.05%
2019/04/03	0	25.00	1	25.05	25.00	-1	13,244	-0.01%
2019/04/02	3	24.98	0	0.00	24.90	3	13,375	0.02%
2019/03/29	1	25.10	0	0.00	25.30	1	13,053	0.01%
2019/03/28	0	0.00	2	24.98	25.00	-2	13,059	-0.02%
2019/03/27	3	25.05	3.5	25.00	25.05	-0.5	13,055	0.00%
2019/03/22	0	0.00	0.1	25.00	25.00	-0.1	13,279	0.00%
2019/03/21	1	25.00	0	0.00	25.00	1	13,325	0.01%
2019/03/20	0	24.95	0	0.00	25.05	0	13,529	0.00%
2019/03/19	0	0.00	3	25.00	24.85	-3	13,675	-0.02%
2019/03/18	0	0.00	2	25.00	25.05	-2	13,701	-0.01%
2019/03/14	4	24.78	0	0.00	24.75	4	13,559	0.03%
2019/03/12	0	0.00	1	25.10	25.10	-1	13,619	-0.01%
2019/03/11	21	24.80	0	0.00	24.70	21	13,845	0.15%
2019/03/08	3	24.75	0	0.00	24.75	3	13,833	0.02%
2019/03/07	6	24.88	0	0.00	24.95	6	14,144	0.04%
2019/03/06	1	25.10	0	0.00	25.15	1	14,054	0.01%
2019/02/27	0	0.00	11	25.45	25.50	-11	14,199	-0.08%
2019/02/26	6	25.30	1	25.40	25.50	5	14,093	0.04%
2019/02/22	0	0.00	1	25.20	25.25	-1	13,888	-0.01%
2019/02/21	0	0.00	1	25.15	25.25	-1	13,834	-0.01%
2019/02/20	0	0.00	10	25.20	25.20	-10	13,861	-0.07%
2019/02/19	4	25.00	18	25.04	25.00	-14	13,870	-0.10%
2019/02/15	3	25.30	0	0.00	25.20	3	14,131	0.02%
2019/02/12	0	0.00	10	25.40	25.45	-10	14,021	-0.07%
2019/02/11	0	0.00	21	25.40	25.25	-21	13,978	-0.15%
2019/01/30	0	0.00	1	25.40	25.45	-1	13,914	-0.01%
2019/01/29	0	0.00	1	25.30	25.35	-1	13,765	-0.01%
2019/01/28	0	0.00	32	25.31	25.35	-32	13,811	-0.23%
2019/01/25	4	25.30	6	25.32	25.35	-2	13,917	-0.01%
2019/01/24	0	0.00	10	25.05	25.10	-10	13,742	-0.07%
2019/01/23	1	25.00	0	0.00	25.05	1	13,915	0.01%
2019/01/18	10	24.95	6	24.96	25.00	4	14,007	0.03%
2019/01/17	0	0.00	0	24.85	25.00	0	14,079	0.00%
2019/01/15	0	0.00	6	25.00	25.00	-6	14,467	-0.04%
2019/01/11	0	0.00	5	24.91	24.90	-5	14,314	-0.03%
2019/01/10	0	0.00	11	24.90	24.90	-11	14,253	-0.08%
2019/01/09	0	0.00	10	24.90	24.95	-10	14,168	-0.07%
2019/01/08	0	0.00	2	24.50	24.50	-2	14,036	-0.01%
2019/01/07	0	0.00	31	24.35	24.45	-31	14,206	-0.22%
2019/01/04	0	0.00	27	24.15	24.20	-27	14,380	-0.19%
2019/01/03	0	0.00	58	24.00	24.15	-58	15,220	-0.38%
2019/01/02	1	24.00	0	0.00	24.00	1	15,526	0.01%
2018/12/28	0	0.00	15	24.18	24.25	-15	15,614	-0.10%
2018/12/27	0	0.00	22	23.85	23.95	-22	15,728	-0.14%
2018/12/25	31	23.74	1	23.75	23.80	30	15,970	0.19%
2018/12/24	2	24.00	0	0.00	24.15	2	16,006	0.01%
2018/12/20	0	0.00	11	24.30	24.30	-11	16,677	-0.07%
2018/12/19	0	0.00	135.3	24.30	24.30	-135.3	16,861	-0.80%	大賣/鉅額交易
2018/12/17	1	24.00	0	0.00	24.05	1	17,173	0.01%
2018/12/14	5	24.02	1	24.15	24.15	4	17,267	0.02%
2018/12/13	0	0.00	1	24.30	24.30	-1	17,334	-0.01%
2018/12/12	0	0.00	15	24.18	24.35	-15	17,364	-0.09%
2018/12/10	11	23.81	0	0.00	23.80	11	17,241	0.06%
2018/12/07	7	23.94	0	0.00	23.90	7	17,418	0.04%
2018/12/06	2	24.00	3	24.00	23.95	-1	17,525	-0.01%
2018/12/05	0	0.00	9	24.30	24.25	-9	17,589	-0.05%
2018/12/04	0	0.00	2	24.35	24.45	-2	17,615	-0.01%
2018/11/30	0	0.00	11	24.19	24.00	-11	17,538	-0.06%
2018/11/29	1	24.00	0	0.00	23.85	1	17,283	0.01%
2018/11/28	49	23.60	0	0.00	23.85	49	17,175	0.29%
2018/11/27	11	23.79	0	0.00	23.65	11	17,067	0.06%
2018/11/26	23	23.85	0	0.00	23.95	23	16,983	0.14%
2018/11/22	1	24.05	0	0.00	24.05	1	16,945	0.01%
2018/11/21	8	24.05	101.2	24.05	24.05	-93.2	17,109	-0.54%	大賣/
2018/11/20	5	24.30	2	24.30	24.25	3	17,085	0.02%
2018/11/19	0	0.00	9.7	24.50	24.50	-9.7	17,164	-0.06%
2018/11/16	0	0.00	3	24.32	24.45	-3	17,297	-0.02%
2018/11/15	1	23.95	1	24.10	24.10	0	17,675	0.00%
2018/11/14	2	24.05	0	0.00	24.10	2	17,803	0.01%
2018/11/13	0	0.00	30	24.10	24.25	-30	17,761	-0.17%
2018/11/08	30	24.60	1	24.60	24.70	29	18,425	0.16%
2018/11/07	0	0.00	21	24.50	24.50	-21	18,640	-0.11%
2018/11/06	100	24.20	1	24.20	24.35	99	18,561	0.53%
2018/11/05	0	0.00	10	24.10	24.35	-10	18,497	-0.05%
2018/11/02	2	23.88	0	0.00	24.15	2	18,420	0.01%
2018/11/01	0	0.00	10	24.10	24.05	-10	18,370	-0.05%
2018/10/31	147	23.95	5	24.20	24.40	142	18,356	0.77%	大買/鉅額交易
2018/10/30	0	0.00	3	24.15	24.15	-3	18,183	-0.02%
2018/10/29	2	23.65	0	0.00	23.75	2	18,013	0.01%
2018/10/26	20	23.55	0	0.00	23.65	20	18,157	0.11%
2018/10/25	1	23.60	0	0.00	23.75	1	18,193	0.01%
2018/10/24	13	23.58	28	23.65	23.70	-15	18,250	-0.08%
2018/10/23	0	0.00	1	24.10	24.15	-1	18,150	-0.01%
2018/10/22	1	24.15	10	24.20	24.15	-9	18,345	-0.05%
2018/10/19	0	0.00	12	24.40	24.30	-12	19,115	-0.06%
2018/10/18	10	24.15	0	0.00	24.25	10	19,532	0.05%
2018/10/15	21	24.06	0	0.00	24.05	21	19,874	0.11%
2018/10/12	13	24.31	20	24.45	24.50	-7	19,699	-0.04%
2018/10/11	31	24.28	52	24.13	24.20	-21	19,466	-0.11%
2018/10/09	0	0.00	31	25.48	25.35	-31	18,594	-0.17%
2018/10/08	0	0.00	2	25.20	25.25	-2	18,261	-0.01%
2018/10/05	11.3	24.95	2	25.10	25.10	9.3	18,143	0.05%
2018/10/04	11	25.20	0	0.00	25.40	11	17,992	0.06%
2018/10/03	0	0.00	20	25.45	25.45	-20	17,849	-0.11%
2018/10/02	10	25.20	1	25.20	25.20	9	17,636	0.05%
2018/10/01	1	25.50	11.5	25.54	25.50	-10.5	17,469	-0.06%
2018/09/28	3	25.42	15	25.49	25.50	-12	17,346	-0.07%
2018/09/27	10	25.40	0	0.00	25.45	10	16,943	0.06%
2018/09/26	3	25.43	5	25.45	25.45	-2	16,810	-0.01%
2018/09/25	0.4	25.25	14	25.35	25.35	-13.6	16,673	-0.08%
2018/09/21	0	0.00	22	25.17	25.25	-22	16,545	-0.13%
2018/09/20	0	0.00	3	25.05	25.00	-3	16,361	-0.02%
2018/09/19	0	0.00	4	25.00	25.10	-4	16,357	-0.02%
2018/09/18	0	0.00	37	24.91	25.00	-37	16,396	-0.23%
2018/09/17	0	0.00	1	24.60	24.50	-1	16,171	-0.01%
2018/09/13	5	24.40	2	24.45	24.45	3	16,259	0.02%
2018/09/12	6	24.32	0	0.00	24.30	6	16,122	0.04%
2018/09/07	0	0.00	0.7	24.70	24.70	-0.7	16,402	0.00%
2018/09/06	10	24.80	3	25.00	24.80	7	16,464	0.04%
2018/09/05	1	24.70	0	0.00	24.65	1	16,381	0.01%
2018/09/03	0.3	24.85	5	24.85	24.85	-4.7	16,381	-0.03%
2018/08/31	0.4	25.10	2	25.20	25.15	-1.6	16,311	-0.01%
2018/08/30	31	25.28	1	25.40	25.25	30	16,306	0.18%
2018/08/29	0	0.00	20	25.35	25.45	-20	16,325	-0.12%
2018/08/24	35	25.32	1	25.35	25.25	34	17,001	0.20%
2018/08/23	0	0.00	31	25.40	25.50	-31	17,559	-0.18%
2018/08/21	0	0.00	4	25.00	25.00	-4	17,100	-0.02%
2018/08/20	1	24.90	13	24.90	24.95	-12	16,914	-0.07%
2018/08/16	0	0.00	1	25.00	24.90	-1	16,711	-0.01%
2018/08/15	9	24.95	4	25.00	24.75	5	16,584	0.03%
2018/08/14	0	0.00	73	24.92	24.95	-73	16,044	-0.45%
2018/08/13	33	24.40	0	0.00	24.35	33	15,698	0.21%
2018/08/10	50	24.55	0	0.00	24.55	50	15,559	0.32%
2018/08/09	5	24.90	3	24.90	24.85	2	15,519	0.01%
2018/08/08	0	0.00	1	24.95	24.95	-1	15,462	-0.01%
2018/08/07	2	24.75	10	24.85	24.90	-8	15,356	-0.05%
2018/08/03	1	24.65	5	24.75	24.75	-4	15,211	-0.03%
2018/08/02	10	24.80	25	24.80	24.65	-15	15,227	-0.10%
2018/08/01	0	0.00	5	24.95	24.95	-5	15,059	-0.03%
2018/07/30	0	0.00	1.2	24.65	24.80	-1.2	14,675	-0.01%
2018/07/27	0	0.00	40	24.61	24.65	-40	14,454	-0.28%
2018/07/26	8	24.22	25	24.47	24.65	-17	14,269	-0.12%
2018/07/25	15	24.80	0	0.00	24.80	15	13,646	0.11%
2018/07/24	14	24.73	20.2	24.74	24.75	-6.2	13,215	-0.05%
2018/07/23	0	0.00	1	24.25	24.25	-1	12,709	-0.01%
2018/07/20	0	0.00	35	24.21	24.25	-35	12,691	-0.28%
2018/07/19	0	0.00	1	24.20	24.20	-1	12,702	-0.01%
2018/07/18	0	0.00	10	24.10	24.10	-10	12,705	-0.08%
2018/07/16	6	23.95	4	23.95	23.90	2	12,680	0.02%
2018/07/13	0	0.00	1	23.90	23.90	-1	12,783	-0.01%
2018/07/12	0.7	23.80	35	23.72	23.80	-34.3	12,811	-0.27%
2018/07/10	0	0.00	1	23.65	23.65	-1	12,831	-0.01%
2018/07/09	0	0.00	3	23.60	23.60	-3	12,876	-0.02%
2018/07/06	0	0.00	2	23.50	23.50	-2	12,956	-0.02%
2018/07/05	1	23.40	5	23.40	23.45	-4	13,002	-0.03%
2018/07/04	15	23.40	2.3	23.46	23.50	12.7	13,204	0.10%
2018/07/03	1	23.25	0	0.00	23.25	1	13,391	0.01%
2018/07/02	1	23.25	0	0.00	23.25	1	13,425	0.01%
2018/06/29	4	23.30	2	23.53	23.70	2	13,367	0.01%
2018/06/28	2	23.20	0.3	23.30	23.25	1.7	13,245	0.01%
2018/06/27	9	23.32	0	0.00	23.25	9	13,223	0.07%
2018/06/26	2	23.40	0	0.00	23.40	2	13,269	0.02%
2018/06/25	4	23.45	5	23.45	23.40	-1	13,264	-0.01%
2018/06/22	1	23.60	0	0.00	23.70	1	13,210	0.01%
2018/06/21	2	23.65	0	0.00	23.65	2	13,257	0.02%
2018/06/20	6	23.66	3	23.73	23.80	3	13,457	0.02%
2018/06/19	27	23.44	10	23.50	23.40	17	13,396	0.13%
2018/06/15	11	23.70	2	23.70	23.65	9	13,211	0.07%
2018/06/14	13	23.78	0	0.00	23.70	13	12,912	0.10%
2018/06/12	0	0.00	2	24.05	24.15	-2	13,129	-0.02%
2018/06/11	0	0.00	2	24.35	24.10	-2	13,066	-0.02%
2018/06/08	1	24.15	0	0.00	24.40	1	13,066	0.01%
2018/06/07	0	0.00	2.2	24.35	24.40	-2.2	13,272	-0.02%
2018/06/06	0	0.00	7	24.25	24.25	-7	13,178	-0.05%
2018/06/05	0.5	24.20	7	24.29	24.30	-6.5	13,165	-0.05%
2018/06/04	16	23.91	55	24.10	24.20	-39	13,052	-0.30%
2018/06/01	0	0.00	24	23.69	23.75	-24	12,778	-0.19%
2018/05/31	1	23.25	5	23.40	23.60	-4	12,562	-0.03%
2018/05/30	3	23.20	0	0.00	23.20	3	12,337	0.02%
2018/05/28	0	0.00	1	23.45	23.40	-1	12,633	-0.01%
2018/05/25	11	23.35	10	23.35	23.35	1	12,812	0.01%
2018/05/24	2	23.30	0	0.00	23.25	2	12,910	0.02%
2018/05/23	2.3	23.21	2	23.35	23.20	0.3	13,186	0.00%
2018/05/22	12	23.35	0	23.35	23.30	12	13,363	0.09%
2018/05/21	2	23.40	0	0.00	23.40	2	13,704	0.01%
2018/05/18	1	23.35	0.1	23.40	23.40	0.9	13,892	0.01%
2018/05/17	5	23.40	0	0.00	23.35	5	14,238	0.04%
2018/05/16	10	23.40	10	23.45	23.50	0	14,391	0.00%
2018/05/15	1	23.35	2	23.45	23.35	-1	14,759	-0.01%
2018/05/14	0	0.00	19	23.60	23.50	-19	15,330	-0.12%
2018/05/11	0	23.50	3	23.50	23.55	-3	15,526	-0.02%
2018/05/10	0	0.00	2	23.47	23.45	-2	15,555	-0.01%
2018/05/09	15	23.37	0	0.00	23.45	15	15,548	0.10%
2018/05/08	1	23.35	10	23.30	23.40	-9	15,676	-0.06%
2018/05/07	1	23.30	12	23.25	23.25	-11	15,800	-0.07%
2018/05/04	1.4	23.26	1	23.30	23.25	0.4	15,907	0.00%
2018/05/03	15	23.34	0	0.00	23.25	15	15,970	0.09%
2018/05/02	19	23.64	14	23.78	23.65	5	16,037	0.03%
2018/04/30	1	23.40	11	23.49	23.50	-10	15,952	-0.06%
2018/04/27	3	23.27	0	0.00	23.40	3	15,873	0.02%
2018/04/25	10	23.30	1	23.30	23.40	9	15,937	0.06%
2018/04/24	21	23.44	1	23.40	23.30	20	16,006	0.12%
2018/04/23	9	23.43	3	23.47	23.60	6	16,067	0.04%
2018/04/20	7	23.58	7	23.74	23.65	0	16,060	0.00%
2018/04/19	2	23.60	6	23.66	23.70	-4	16,118	-0.02%
2018/04/18	3	23.30	1	23.40	23.40	2	16,275	0.01%
2018/04/17	5	23.30	1	23.35	23.30	4	16,402	0.02%
2018/04/13	2	23.45	4	23.45	23.45	-2	16,896	-0.01%
2018/04/12	12	23.47	0	0.00	23.60	12	17,352	0.07%
2018/04/11	7	23.69	2	23.60	23.60	5	17,553	0.03%
2018/04/09	9	23.63	17	23.69	23.80	-8	17,899	-0.04%
2018/04/03	0	0.00	3	23.50	23.35	-3	17,720	-0.02%
2018/04/02	2	23.45	0	0.00	23.50	2	17,670	0.01%
2018/03/31	3	23.50	0	0.00	23.45	3	17,721	0.02%
2018/03/30	0	0.00	4	23.48	23.50	-4	17,898	-0.02%
2018/03/29	6	23.23	0	0.00	23.20	6	17,851	0.03%
2018/03/28	5	23.40	0	0.00	23.40	5	17,584	0.03%
2018/03/27	4	23.53	0	0.00	23.55	4	17,637	0.02%
2018/03/26	4	23.35	0	0.00	23.45	4	17,596	0.02%
2018/03/23	20	23.50	22	23.50	23.50	-2	17,539	-0.01%
2018/03/22	0	0.00	1	23.85	23.85	-1	17,424	-0.01%
2018/03/21	4	23.78	69.1	23.80	23.75	-65.1	17,370	-0.37%
2018/03/20	1	23.85	1	23.75	23.75	0	17,601	0.00%
2018/03/19	3	23.72	0	0.00	23.90	3	17,683	0.02%
2018/03/16	5	23.71	3	23.90	23.70	2	17,796	0.01%
2018/03/15	3	23.75	0	0.00	23.75	3	17,447	0.02%
2018/03/14	1	23.80	3	23.80	23.85	-2	17,442	-0.01%
2018/03/13	12	23.73	1	23.85	23.85	11	17,434	0.06%
2018/03/12	1	23.70	0	0.00	23.70	1	17,215	0.01%
2018/03/09	12	23.53	10	23.55	23.60	2	17,252	0.01%
2018/03/08	8	23.53	0	0.00	23.50	8	17,209	0.05%
2018/03/07	12	23.60	0	0.00	23.50	12	17,120	0.07%
2018/03/06	3	23.75	0	0.00	23.70	3	16,947	0.02%
2018/03/05	29	23.70	22	23.62	23.60	7	17,210	0.04%
2018/03/02	7	23.96	0	0.00	23.95	7	16,891	0.04%
2018/03/01	40	24.15	1	24.35	24.40	39	16,605	0.23%
2018/02/27	1	24.20	0	0.00	24.10	1	16,290	0.01%
2018/02/26	1	24.30	0	0.00	24.20	1	16,060	0.01%
2018/02/23	1	24.35	15	24.30	24.50	-14	15,938	-0.09%
2018/02/21	0	0.00	11	24.00	24.50	-11	15,556	-0.07%
2018/02/12	5	23.75	13.5	23.70	23.65	-8.5	15,225	-0.06%
2018/02/09	18	23.58	0	0.00	23.75	18	15,056	0.12%
2018/02/08	1	23.70	1	23.65	23.75	0	14,842	0.00%
2018/02/07	12	23.90	1	23.95	23.60	11	14,770	0.07%
2018/02/06	27	23.76	0	0.00	23.60	27	14,412	0.19%
2018/02/05	11	24.64	20	24.55	24.50	-9	13,818	-0.07%
2018/02/01	2	24.90	1	24.95	24.85	1	13,554	0.01%
2018/01/30	0	0.00	5	25.20	24.90	-5	13,336	-0.04%
2018/01/29	1	24.95	1	25.10	25.15	0	13,171	0.00%
2018/01/26	10	24.85	0	0.00	25.10	10	13,022	0.08%
2018/01/25	0	0.00	2	25.00	25.10	-2	12,946	-0.02%
2018/01/24	1	24.80	2	25.00	25.00	-1	12,803	-0.01%
2018/01/23	1	24.90	1	24.90	25.00	0	12,763	0.00%
2018/01/22	11	24.92	7	25.10	25.05	4	12,770	0.03%
2018/01/19	10	25.05	0	0.00	25.10	10	12,628	0.08%
2018/01/18	30	25.13	0	0.00	25.15	30	12,544	0.24%
2018/01/17	0	0.00	6	25.25	25.15	-6	12,405	-0.05%
2018/01/15	20	25.30	0	0.00	25.10	20	12,149	0.16%
2018/01/12	0	0.00	20.1	25.40	25.35	-20.1	12,011	-0.17%
2018/01/11	20	25.25	0	0.00	25.30	20	11,740	0.17%
2018/01/10	0	0.00	90	25.34	25.30	-90	11,594	-0.78%
2018/01/09	2	25.20	20	25.18	25.25	-18	11,310	-0.16%
2018/01/08	0	0.00	13	25.16	25.25	-13	11,124	-0.12%
2018/01/05	0	0.00	23	24.91	24.95	-23	10,659	-0.22%
2018/01/04	72	24.93	1	25.00	24.80	71	10,430	0.68%
2018/01/03	2	24.90	13	24.85	24.90	-11	10,285	-0.11%
2018/01/02	0	0.00	1	24.70	24.70	-1	9,954	-0.01%