中鋼 (2002)-華南永昌-民權券商分點個股進出

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
20.80
漲跌
▼0.20
漲幅
-0.95%
成交量
20,449張
產業
上市鋼鐵類股
3598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－華南永昌-民權券商分點個股進出

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

華南永昌-民權券商分點個股進出
華南永昌-民權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
2024/12/11	3	20.78	6	20.75	20.80	-3	23,666	-0.01%
2024/12/10	3	21.05	2	21.05	21.00	1	23,769	0.00%
2024/12/09	3	21.02	1	21.20	21.00	2	23,825	0.01%
2024/12/06	0.1	21.40	0	0.00	21.15	0.1	23,988	0.00%
2024/12/05	7	21.39	0	0.00	21.20	7	24,141	0.03%
2024/12/03	2.2	21.31	11	21.42	21.55	-8.8	24,766	-0.04%
2024/12/02	4	21.21	0	0.00	21.20	4	24,857	0.02%
2024/11/29	12	21.28	1	21.30	21.20	11	24,772	0.04%
2024/11/28	9	21.69	1.9	21.85	21.75	7.1	24,934	0.03%
2024/11/27	10	21.89	0	0.00	21.75	10	24,886	0.04%
2024/11/26	1	22.15	0	0.00	22.10	1	24,740	0.00%
2024/11/25	0	0.00	1	22.40	22.30	-1	24,804	0.00%
2024/11/22	0	0.00	0.1	22.15	22.10	-0.1	24,466	0.00%
2024/11/21	3	22.08	0	0.00	22.05	3	24,478	0.01%
2024/11/18	2	22.20	0	0.00	22.45	2	24,658	0.01%
2024/11/15	1	22.05	0	0.00	22.05	1	24,873	0.00%
2024/11/14	4	22.18	0	0.00	22.25	4	25,002	0.02%
2024/11/13	3	22.22	0	0.00	22.45	3	25,290	0.01%
2024/11/12	13	22.42	0	0.00	22.30	13	25,805	0.05%
2024/11/11	2.6	23.00	5	23.20	23.20	-2.4	25,493	-0.01%
2024/11/08	5	23.35	7	23.28	23.25	-2	25,462	-0.01%
2024/11/07	0	0.00	9	23.48	23.15	-9	25,731	-0.03%
2024/11/06	1.1	22.73	19	22.92	23.10	-17.9	25,544	-0.07%
2024/11/05	0	22.70	12	22.85	22.90	-12	25,543	-0.05%
2024/11/04	3	22.75	17	22.75	22.70	-14	26,036	-0.05%
2024/11/01	2	22.35	55	22.51	22.70	-53	26,717	-0.20%
2024/10/29	2	22.45	28.4	22.59	22.60	-26.4	26,654	-0.10%
2024/10/28	0	0.00	123	22.65	22.75	-123	26,694	-0.46%	大賣/鉅額交易
2024/10/25	0	0.00	0.6	22.50	22.55	-0.6	26,804	0.00%
2024/10/24	1.1	22.21	0	0.00	22.25	1.1	26,874	0.00%
2024/10/23	4	22.35	0	0.00	22.30	4	27,323	0.01%
2024/10/22	3	22.37	1	22.40	22.40	2	27,432	0.01%
2024/10/21	0	0.00	20	23.20	22.60	-20	27,599	-0.07%
2024/10/18	0	0.00	7	22.98	22.95	-7	27,653	-0.03%
2024/10/17	0.1	22.45	26	22.51	22.45	-25.9	27,700	-0.09%
2024/10/16	64.1	22.37	0	0.00	22.15	64.1	27,611	0.23%
2024/10/15	1	22.25	5	22.35	22.35	-4	27,507	-0.01%
2024/10/14	6.1	22.30	0	0.00	22.35	6.1	27,429	0.02%
2024/10/11	21.1	22.75	20	22.70	22.70	1.1	27,485	0.00%
2024/10/09	12	22.94	6.2	22.85	22.70	5.8	27,634	0.02%
2024/10/08	10	23.65	12	23.76	23.70	-2	27,432	-0.01%
2024/10/07	0	0.00	17	23.71	23.80	-17	26,949	-0.06%
2024/10/04	5.1	23.72	17	23.74	23.70	-11.9	26,499	-0.04%
2024/10/01	4	23.21	4	23.23	23.35	0	25,472	0.00%
2024/09/30	28	23.36	27.4	23.46	23.15	0.6	25,370	0.00%
2024/09/27	16.1	22.81	74.2	22.70	23.10	-58.2	24,303	-0.24%
2024/09/25	3.1	21.75	17	21.77	21.85	-13.9	23,053	-0.06%
2024/09/24	4	21.08	1.3	21.30	21.30	2.8	22,731	0.01%
2024/09/23	41.1	21.18	40	21.28	21.25	1.1	22,814	0.00%
2024/09/20	8.1	21.15	5	21.29	21.15	3.1	23,212	0.01%
2024/09/19	21	21.20	20	21.30	21.30	1	22,407	0.00%
2024/09/18	31	21.48	18	21.59	21.60	13	22,463	0.06%
2024/09/16	0	0.00	7	21.45	21.40	-7	23,348	-0.03%
2024/09/13	0	0.00	9	20.88	21.05	-9	23,460	-0.04%
2024/09/12	34.1	20.33	54.5	20.38	20.65	-20.4	23,543	-0.09%
2024/09/11	27	20.16	50	20.20	20.20	-23	23,559	-0.10%
2024/09/10	5	20.41	237	20.40	20.40	-232	23,380	-0.99%	大賣/鉅額交易
2024/09/09	25.1	20.46	2	20.50	20.55	23.1	23,487	0.10%
2024/09/06	17.2	20.84	12	20.96	21.05	5.2	23,560	0.02%
2024/09/05	5.3	21.12	1	21.15	21.10	4.3	23,635	0.02%
2024/09/04	69.2	21.15	23	21.24	21.20	46.2	24,124	0.19%
2024/09/03	20	21.97	1	22.05	21.90	19	23,823	0.08%
2024/09/02	2	22.33	0	0.00	22.10	2	23,987	0.01%
2024/08/30	2	22.43	0	0.00	22.25	2	24,273	0.01%
2024/08/29	0	0.00	10	22.25	22.30	-10	24,221	-0.04%
2024/08/28	0	0.00	0.4	22.38	22.35	-0.4	24,472	0.00%
2024/08/27	4	22.23	2	22.38	22.40	2	25,318	0.01%
2024/08/26	0	0.00	0.2	22.32	22.35	-0.2	25,617	0.00%
2024/08/23	1	22.15	0	0.00	22.15	1	26,030	0.00%
2024/08/22	3.2	22.28	7	22.32	22.30	-3.8	26,224	-0.01%
2024/08/21	1	21.90	0.5	22.10	21.95	0.5	26,560	0.00%
2024/08/20	11.1	22.00	10	21.95	21.95	1.1	26,813	0.00%
2024/08/19	41	22.05	0	0.00	22.00	41	27,256	0.15%
2024/08/16	34	22.33	125.2	22.38	22.30	-91.2	27,498	-0.33%	大賣/
2024/08/15	35.3	22.55	12	22.43	22.30	23.3	27,289	0.09%
2024/08/14	10.4	22.74	35.6	22.84	22.70	-25.3	27,141	-0.09%
2024/08/13	4	22.14	0.1	22.25	22.10	3.9	26,556	0.01%
2024/08/12	7	22.30	0	0.00	22.25	7	26,913	0.03%
2024/08/09	5	22.40	5	22.55	22.30	0	27,033	0.00%
2024/08/08	5	22.15	0	0.00	22.10	5	26,735	0.02%
2024/08/07	11	22.23	3	22.15	22.30	8	26,724	0.03%
2024/08/06	10	21.85	2	21.55	22.10	8	26,574	0.03%
2024/08/05	67	21.95	1	22.10	21.95	66	26,095	0.25%
2024/08/02	48	22.92	42	23.00	23.00	6	25,629	0.02%
2024/08/01	1	23.20	3	23.15	23.15	-2	25,433	-0.01%
2024/07/31	1	23.20	0	0.00	23.20	1	25,449	0.00%
2024/07/30	2	22.90	0	0.00	23.10	2	25,532	0.01%
2024/07/29	1	22.85	2	22.90	22.90	-1	25,433	0.00%
2024/07/26	43	22.88	31.3	23.05	22.90	11.7	25,570	0.05%
2024/07/23	0.7	23.15	20	23.15	23.15	-19.3	25,346	-0.08%
2024/07/22	10	23.05	4	23.10	23.10	6	25,325	0.02%
2024/07/19	17	23.28	4.3	23.20	23.35	12.7	25,081	0.05%
2024/07/18	266	23.47	9	23.47	23.50	257	24,908	1.03%	大買/鉅額交易
2024/07/17	0.5	23.20	0	0.00	23.35	0.5	24,757	0.00%
2024/07/16	203.2	23.15	2.8	23.33	23.10	200.4	24,911	0.80%	大買/鉅額交易
2024/07/15	0	0.00	11	23.25	23.40	-11	25,196	-0.04%
2024/07/12	3	23.13	2	23.18	23.10	1	25,468	0.00%
2024/07/11	2.2	23.01	0	0.00	23.05	2.2	25,540	0.01%
2024/07/10	116	23.05	0.2	23.10	23.05	115.8	25,617	0.45%	大買/鉅額交易
2024/07/09	1	23.35	5	23.26	23.20	-4	25,670	-0.02%
2024/07/08	2	23.40	461.8	23.41	23.50	-459.8	25,820	-1.78%	大賣/鉅額交易
2024/07/05	2.2	23.45	2	23.50	23.55	0.2	26,036	0.00%
2024/07/04	1	23.40	5.1	23.25	23.50	-4.1	26,608	-0.02%
2024/07/03	109	23.05	2	23.00	23.10	107	28,092	0.38%	大買/鉅額交易
2024/07/02	61	23.00	0	0.00	23.00	61	28,571	0.21%
2024/07/01	104	23.05	22	23.10	23.05	82	29,012	0.28%	大買/
2024/06/28	14	23.08	0	0.00	23.10	14	29,125	0.05%
2024/06/27	31.1	23.05	30	23.15	23.05	1.1	28,944	0.00%
2024/06/26	123	23.19	200	23.05	23.05	-77	28,715	-0.27%	大買/大賣/
2024/06/25	29	23.26	0	0.00	23.30	29	28,236	0.10%
2024/06/24	22	23.43	1	23.45	23.40	21	28,032	0.07%
2024/06/21	2	23.65	0	0.00	23.60	2	27,922	0.01%
2024/06/20	4	23.73	0	0.00	23.70	4	26,929	0.01%
2024/06/19	14	23.46	17	23.49	23.50	-3	26,735	-0.01%
2024/06/18	4	23.41	6	23.41	23.40	-2	26,662	-0.01%
2024/06/17	4	23.50	0	0.00	23.45	4	26,699	0.01%
2024/06/14	5	23.22	0	0.00	23.25	5	26,750	0.02%
2024/06/13	6.1	23.31	35	23.38	23.30	-28.9	26,786	-0.11%
2024/06/12	14.2	23.34	19	23.31	23.30	-4.8	26,796	-0.02%
2024/06/11	25	23.45	0.3	23.75	23.35	24.7	26,722	0.09%
2024/06/07	7	23.56	0	0.00	23.70	7	26,389	0.03%
2024/06/06	12	23.57	0	0.00	23.50	12	26,157	0.05%
2024/06/05	25.1	23.59	0	0.00	23.55	25.1	25,865	0.10%
2024/06/04	16.2	23.66	0	0.00	23.60	16.2	25,876	0.06%
2024/06/03	12.3	23.77	0	0.00	23.80	12.3	25,801	0.05%
2024/05/31	6	23.78	0	0.00	23.75	6	25,771	0.02%
2024/05/30	10.5	23.84	0	24.00	23.85	10.5	25,130	0.04%
2024/05/29	3.1	24.02	5	24.12	23.95	-1.9	25,086	-0.01%
2024/05/28	5.1	24.17	0	0.00	24.20	5.1	24,969	0.02%
2024/05/27	31	23.96	0	0.00	23.90	31	25,149	0.12%
2024/05/24	15	24.07	10	24.10	24.00	5	24,931	0.02%
2024/05/23	7	24.25	4	24.30	24.15	3	24,638	0.01%
2024/05/22	25.2	24.73	0	0.00	24.60	25.2	24,097	0.10%
2024/05/21	1	24.95	1	25.05	24.90	0	23,503	0.00%
2024/05/20	10	25.10	5.1	25.24	25.25	4.9	23,399	0.02%
2024/05/16	0	0.00	0.1	25.00	25.15	-0.1	23,279	0.00%
2024/05/15	4	24.79	35	24.86	24.75	-31	22,889	-0.14%
2024/05/14	0	0.00	2	25.02	25.00	-2	22,969	-0.01%
2024/05/09	26	24.73	0	0.00	24.60	26	22,874	0.11%
2024/05/08	14	24.62	2	24.75	24.75	12	22,990	0.05%
2024/05/07	3	25.07	0.2	25.05	24.90	2.8	22,825	0.01%
2024/05/06	0	0.00	13.5	25.09	25.10	-13.5	22,774	-0.06%
2024/05/03	62	25.03	11	25.15	24.95	51	22,734	0.22%
2024/05/02	30	24.88	1	25.00	24.95	29	22,550	0.13%
2024/04/30	0	0.00	1	24.95	24.85	-1	22,573	0.00%
2024/04/29	30.1	24.85	3	24.98	25.00	27.1	22,531	0.12%
2024/04/26	2	24.65	0	0.00	24.55	2	22,361	0.01%
2024/04/25	2	24.53	3	24.53	24.55	-1	22,522	0.00%
2024/04/24	0	0.00	5	24.80	24.75	-5	22,584	-0.02%
2024/04/23	0.6	24.90	36	24.88	24.85	-35.4	22,958	-0.15%
2024/04/22	3	24.65	5	24.80	24.70	-2	23,079	-0.01%
2024/04/19	24.1	24.40	2	24.85	24.45	22.1	22,843	0.10%
2024/04/18	3	24.77	2.1	24.78	24.80	0.9	22,443	0.00%
2024/04/17	6.1	24.37	2	24.55	24.45	4.1	22,124	0.02%
2024/04/16	8.2	24.26	2	24.25	24.25	6.2	21,924	0.03%
2024/04/15	25.1	24.67	0	0.00	24.55	25.1	21,955	0.11%
2024/04/12	57.1	24.90	30	24.85	24.85	27.1	21,603	0.13%
2024/04/11	7	25.30	0	0.00	25.30	7	21,411	0.03%
2024/04/10	55	25.70	23.2	25.62	25.60	31.9	21,174	0.15%
2024/04/09	6	25.63	55.5	25.87	26.05	-49.5	20,756	-0.24%
2024/04/08	8	24.73	25.5	24.88	25.00	-17.5	19,149	-0.09%
2024/04/03	12.1	24.57	8	24.63	24.65	4.1	18,646	0.02%
2024/04/02	5	24.15	6	24.18	24.30	-1	18,076	-0.01%
2024/04/01	1.1	23.91	3	24.00	24.00	-1.9	18,022	-0.01%
2024/03/29	0.2	23.90	0	0.00	23.90	0.2	18,075	0.00%
2024/03/28	3	23.85	0	0.00	23.80	3	18,183	0.02%
2024/03/27	2	23.95	0	0.00	23.90	2	18,448	0.01%
2024/03/26	33.1	23.86	6	23.90	24.00	27.1	18,659	0.15%
2024/03/25	2.1	23.85	2	23.88	23.85	0.1	19,003	0.00%
2024/03/22	83.1	23.81	0	24.00	23.95	83.1	19,488	0.43%
2024/03/21	54.1	23.80	3	23.63	23.85	51.1	20,422	0.25%
2024/03/20	5.1	23.57	20.2	23.55	23.50	-15.1	21,978	-0.07%
2024/03/19	2.1	23.70	3	23.65	23.65	-0.9	22,295	0.00%
2024/03/18	12	23.67	20	23.80	23.70	-8	22,698	-0.04%
2024/03/15	17	23.93	0.1	24.00	23.85	16.9	22,887	0.07%
2024/03/14	2.6	23.92	12	24.03	24.05	-9.4	23,135	-0.04%
2024/03/13	8.2	23.89	0	0.00	23.95	8.2	23,130	0.04%
2024/03/12	8.1	24.10	1	24.15	24.15	7.1	22,921	0.03%
2024/03/11	12.1	24.01	1	24.00	24.05	11.1	23,083	0.05%
2024/03/08	0.4	24.05	12	24.00	24.10	-11.6	23,355	-0.05%
2024/03/07	15	23.95	1.2	23.93	23.95	13.8	23,599	0.06%
2024/03/06	4	24.08	3	24.08	24.05	1	24,137	0.00%
2024/03/05	6	24.09	0	0.00	24.05	6	25,743	0.02%
2024/03/04	52.2	24.13	20	24.14	24.20	32.2	26,527	0.12%
2024/03/01	20	24.38	9	24.39	24.45	11	27,266	0.04%
2024/02/29	5.1	24.58	0	24.70	24.60	5.1	27,983	0.02%
2024/02/27	43	24.65	1	24.60	24.65	42	28,695	0.15%
2024/02/26	2	24.95	10	24.90	24.90	-8	29,191	-0.03%
2024/02/23	7	25.09	1	25.10	25.00	6	29,768	0.02%
2024/02/22	7	25.20	16.1	25.17	25.15	-9.1	30,494	-0.03%
2024/02/21	2	25.18	0	0.00	25.25	2	30,630	0.01%
2024/02/20	1	25.20	0	25.35	25.30	1	30,797	0.00%
2024/02/19	1	25.20	11	25.30	25.40	-10	31,056	-0.03%
2024/02/16	2.2	24.86	0	0.00	24.90	2.2	31,421	0.01%
2024/02/15	7.1	24.63	0	0.00	24.60	7.1	31,562	0.02%
2024/02/05	3.2	24.95	0	0.00	24.85	3.2	31,422	0.01%
2024/02/02	0.2	25.20	0	0.00	25.15	0.2	31,452	0.00%
2024/02/01	0	25.26	0.1	25.25	25.25	-0.1	31,600	0.00%
2024/01/31	2.2	24.89	0.1	25.05	25.15	2.1	31,838	0.01%
2024/01/30	1	25.30	1	25.50	25.05	0	31,894	0.00%
2024/01/29	1.1	25.50	4	25.53	25.45	-2.9	32,286	-0.01%
2024/01/26	8.1	25.20	1	25.15	25.25	7.1	32,375	0.02%
2024/01/25	8	25.05	1	25.10	25.10	7	32,373	0.02%
2024/01/24	0.2	25.15	1	25.15	25.15	-0.8	32,398	0.00%
2024/01/23	0	24.85	1	24.80	24.80	-1	32,402	0.00%
2024/01/22	3	24.75	0.2	24.85	24.75	2.8	32,302	0.01%
2024/01/19	63.4	24.68	0	24.80	24.65	63.3	32,342	0.20%
2024/01/18	35	24.88	0	0.00	24.80	35	32,343	0.11%
2024/01/17	13.1	24.99	0	0.00	24.80	13.1	32,692	0.04%
2024/01/16	16.6	25.33	0	0.00	25.20	16.6	32,521	0.05%
2024/01/15	101	25.95	101	25.80	25.80	0	32,397	0.00%	大買/大賣/
2024/01/12	30	25.85	0	0.00	25.80	30	32,977	0.09%
2024/01/11	23	25.75	22	25.85	25.80	1	33,234	0.00%
2024/01/10	20.6	25.75	35	25.85	25.85	-14.4	34,221	-0.04%
2024/01/09	61	26.07	52	26.01	26.00	9	34,423	0.03%
2024/01/08	50	26.60	50.1	26.50	26.50	0	34,277	0.00%
2024/01/05	0	26.70	10	26.65	26.70	-10	34,359	-0.03%
2024/01/04	101.1	26.63	111	26.69	26.70	-9.9	34,474	-0.03%	大買/大賣/
2024/01/03	103.1	26.60	101.6	26.68	26.70	1.5	34,778	0.00%	大買/大賣/
2024/01/02	51	26.90	57	26.98	27.00	-6	34,674	-0.02%
2023/12/29	0.5	26.95	1.7	26.95	27.00	-1.1	34,911	0.00%
2023/12/28	0	26.94	0	0.00	27.00	0	35,276	0.00%
2023/12/27	0	26.90	1	26.90	26.90	-1	35,434	0.00%
2023/12/26	50	26.75	50.1	26.85	26.90	0	35,611	0.00%
2023/12/25	51	26.75	50.1	26.85	26.85	1	36,045	0.00%
2023/12/22	4	26.58	10	26.60	26.75	-6	36,644	-0.02%
2023/12/21	104	26.43	100	26.50	26.60	4	36,500	0.01%	大買/
2023/12/20	60.1	26.75	64	26.55	26.55	-3.9	36,266	-0.01%
2023/12/19	35	26.28	41	26.44	26.65	-6	35,930	-0.02%
2023/12/18	16.1	26.86	41.1	26.97	26.65	-25	35,758	-0.07%
2023/12/15	15	26.20	137.8	25.90	26.45	-122.8	34,745	-0.35%	大賣/鉅額交易
2023/12/14	65	25.37	5	25.40	25.40	60	33,085	0.18%
2023/12/13	13	25.09	2	25.12	25.15	11	32,610	0.03%
2023/12/12	28.1	25.45	23.4	25.46	25.45	4.7	32,687	0.01%
2023/12/11	27.2	25.58	21	25.69	25.70	6.2	32,312	0.02%
2023/12/08	62	26.02	90	26.00	26.10	-28	31,727	-0.09%
2023/12/07	20	26.10	21	26.05	26.05	-1	31,646	0.00%
2023/12/06	4	26.15	12	26.18	26.25	-8	31,648	-0.03%
2023/12/05	31	25.90	85	25.98	26.10	-54	31,527	-0.17%
2023/12/04	41	25.79	36.1	25.90	26.05	4.9	31,330	0.02%
2023/12/01	23	25.87	3	25.92	26.00	20	30,872	0.06%
2023/11/30	3.1	25.97	10.3	26.10	26.20	-7.3	30,075	-0.02%
2023/11/29	13	25.90	2.1	26.19	26.20	10.9	28,343	0.04%
2023/11/28	0	26.10	7.2	26.10	26.10	-7.2	27,448	-0.03%
2023/11/27	20	25.65	27	25.79	26.15	-7	26,911	-0.03%
2023/11/24	6	25.40	9	25.71	25.90	-3	26,050	-0.01%
2023/11/22	40.3	25.34	26.1	25.49	25.80	14.2	24,680	0.06%
2023/11/21	1	25.75	10.1	25.67	25.70	-9	24,330	-0.04%
2023/11/20	0.1	25.25	9	25.39	25.30	-9	23,784	-0.04%
2023/11/17	0	25.20	4	25.15	25.20	-4	23,897	-0.02%
2023/11/16	4	25.30	1	25.20	25.20	3	23,902	0.01%
2023/11/15	4	24.89	2	24.75	24.95	2	23,694	0.01%
2023/11/14	32	24.34	3	24.35	24.55	29	23,488	0.12%
2023/11/13	31	24.50	31	24.50	24.50	0	23,736	0.00%
2023/11/10	41.1	24.50	21.9	24.65	24.65	19.2	23,935	0.08%
2023/11/09	1	24.45	3.2	24.55	24.55	-2.1	23,952	-0.01%
2023/11/08	69	24.50	5	24.54	24.60	64	24,099	0.27%
2023/11/07	7	24.60	2	24.80	24.80	5	24,043	0.02%
2023/11/06	22	25.17	28	25.35	25.00	-6	24,007	-0.03%
2023/11/03	1	24.55	0	24.63	24.55	1	23,732	0.00%
2023/11/02	0	24.38	10.1	24.31	24.25	-10.1	23,784	-0.04%
2023/11/01	11	24.14	10.1	24.35	24.05	0.9	23,862	0.00%
2023/10/31	4	24.04	15	24.10	24.15	-11	23,946	-0.05%
2023/10/30	10	24.05	0.1	24.25	24.10	10	24,425	0.04%
2023/10/27	11	24.00	0	0.00	24.00	11	24,546	0.04%
2023/10/26	8.1	24.13	0	0.00	24.05	8.1	24,855	0.03%
2023/10/25	20	23.98	0.2	24.15	24.40	19.9	24,877	0.08%
2023/10/24	43.1	23.57	20	23.67	23.60	23.1	24,831	0.09%
2023/10/23	48.7	23.85	20	23.80	23.80	28.7	24,893	0.12%
2023/10/20	10	23.97	0	24.10	23.90	10	24,917	0.04%
2023/10/19	1.3	24.32	3	24.50	24.50	-1.7	24,651	-0.01%
2023/10/18	27.6	24.45	20	24.45	24.85	7.6	24,631	0.03%
2023/10/17	34.1	24.51	20	24.60	24.75	14.1	23,878	0.06%
2023/10/16	8	24.62	2	24.70	24.75	6	23,809	0.03%
2023/10/13	24	24.88	2	24.90	24.85	22	23,802	0.09%
2023/10/12	3	24.90	10	24.85	24.85	-7	23,787	-0.03%
2023/10/11	12	24.49	0	0.00	24.60	12	23,649	0.05%
2023/10/06	2	24.40	0	0.00	24.65	2	23,291	0.01%
2023/10/05	21	24.50	2.2	24.48	24.55	18.8	23,213	0.08%
2023/10/04	42	24.28	22	24.25	24.25	20	22,864	0.09%
2023/10/03	35.3	24.92	10	24.90	24.85	25.3	22,390	0.11%
2023/10/02	17.1	25.04	10	25.25	25.25	7.1	22,231	0.03%
2023/09/28	46	25.09	5	25.06	25.25	41	22,362	0.18%
2023/09/27	77.2	25.39	34	25.39	25.45	43.2	21,904	0.20%
2023/09/26	6	26.03	1	26.00	26.05	5	21,314	0.02%
2023/09/25	6	26.17	4	26.25	26.20	2	21,227	0.01%
2023/09/22	9	26.17	0	0.00	26.20	9	21,466	0.04%
2023/09/21	32.1	26.18	0	0.00	26.15	32.1	21,461	0.15%
2023/09/20	0.8	26.60	0	0.00	26.50	0.8	21,129	0.00%
2023/09/19	2	26.53	3	26.55	26.50	-1	21,163	0.00%
2023/09/18	11	26.75	1	26.80	26.75	10	21,342	0.05%
2023/09/15	23.1	26.56	2	26.53	26.60	21.1	21,363	0.10%
2023/09/14	7	26.51	1	26.55	26.60	6	20,796	0.03%
2023/09/13	6	26.35	4	26.40	26.35	2	20,744	0.01%
2023/09/12	11	26.30	0	26.45	26.30	11	20,930	0.05%
2023/09/11	10.2	26.26	0	26.40	26.25	10.2	20,867	0.05%
2023/09/08	15.1	26.47	0	0.00	26.35	15.1	20,807	0.07%
2023/09/07	7.1	26.60	0	0.00	26.50	7.1	20,793	0.03%
2023/09/06	4	26.90	0	0.00	26.80	4	20,656	0.02%
2023/09/05	0	27.05	104	27.03	27.10	-104	20,611	-0.50%	大賣/鉅額交易
2023/09/04	2	26.93	1	27.10	27.05	1	20,597	0.00%
2023/09/01	1	26.55	17.3	26.75	26.70	-16.3	20,572	-0.08%
2023/08/31	3	26.53	50	26.60	26.50	-47	20,563	-0.23%
2023/08/30	2	26.50	3	26.50	26.55	-1	20,161	0.00%
2023/08/29	9	26.18	1	26.45	26.40	8	20,104	0.04%
2023/08/28	1	26.35	0	0.00	26.50	1	19,863	0.01%
2023/08/25	14.4	26.28	0	0.00	26.30	14.4	20,604	0.07%
2023/08/24	12	26.50	0	0.00	26.50	12	20,759	0.06%
2023/08/23	11	26.61	0.4	26.70	26.60	10.6	20,872	0.05%
2023/08/22	18	26.73	0	26.90	26.70	18	20,883	0.09%
2023/08/21	1	27.10	0	0.00	27.10	1	20,951	0.00%
2023/08/18	2	27.20	13	27.20	27.20	-11	21,018	-0.05%
2023/08/17	58	26.45	30	26.38	26.60	28	20,864	0.13%
2023/08/16	45	26.97	10	26.85	26.85	35	20,669	0.17%
2023/08/15	5.1	27.22	0	0.00	27.10	5.1	20,450	0.02%
2023/08/14	45.1	27.22	0	0.00	27.20	45.1	20,375	0.22%
2023/08/11	14	27.81	0	27.85	27.65	14	20,288	0.07%
2023/08/10	89	27.89	21	27.91	27.90	68	20,157	0.34%
2023/08/09	21	27.96	10	28.15	28.15	11	19,964	0.06%
2023/08/08	3	28.30	3	28.23	28.25	0	19,821	0.00%
2023/08/07	0	28.35	1	28.35	28.50	-1	19,652	-0.01%
2023/08/04	0	0.00	11	28.16	28.30	-11	19,542	-0.06%
2023/08/02	17	27.97	0	28.05	28.00	17	19,568	0.09%
2023/08/01	9	28.09	3	28.20	28.15	6	19,103	0.03%
2023/07/31	12	27.95	3	27.95	27.95	9	19,064	0.05%
2023/07/28	9.5	28.21	0	0.00	28.20	9.5	18,801	0.05%
2023/07/27	10.6	28.41	0	0.00	28.45	10.6	18,612	0.06%
2023/07/26	14	28.48	0	0.00	28.55	14	18,339	0.08%
2023/07/25	8	29.42	5.4	29.45	29.35	2.6	18,191	0.01%
2023/07/24	4.1	29.31	21	29.30	29.40	-16.9	18,423	-0.09%
2023/07/21	0	29.40	3	29.20	29.25	-3	18,479	-0.02%
2023/07/20	1.5	29.35	12	29.22	29.45	-10.5	18,429	-0.06%
2023/07/19	1.1	29.10	0	0.00	29.30	1.1	18,152	0.01%
2023/07/18	0	29.25	0	0.00	29.20	0	18,075	0.00%
2023/07/17	1	29.15	1.6	29.28	29.30	-0.6	17,943	0.00%
2023/07/14	0	29.20	6	29.22	29.15	-6	18,019	-0.03%
2023/07/13	0	29.10	33	29.10	29.05	-33	17,990	-0.18%
2023/07/12	0	28.95	1	28.85	28.85	-1	18,231	-0.01%
2023/07/11	4	28.86	0	0.00	28.85	4	18,450	0.02%
2023/07/10	2	28.85	0	0.00	28.70	2	18,897	0.01%
2023/07/07	10	28.66	3	28.78	28.65	7	19,088	0.04%
2023/07/06	12	29.07	0	29.14	28.95	12	19,032	0.06%
2023/07/05	2	29.50	0	0.00	29.50	2	18,642	0.01%
2023/07/04	0	29.65	0	0.00	29.55	0	18,571	0.00%
2023/07/03	0	29.75	18	29.68	29.80	-18	18,535	-0.10%
2023/06/30	17	29.51	0	0.00	29.40	17	18,572	0.09%
2023/06/29	6.9	29.58	1	29.70	29.65	5.9	18,275	0.03%
2023/06/28	10	29.75	1	29.70	29.70	9	18,157	0.05%
2023/06/27	5	29.85	1	29.80	29.75	4	18,219	0.02%
2023/06/26	0	29.75	0.1	29.79	29.60	-0.1	18,273	0.00%
2023/06/21	1	29.70	1	29.70	29.65	0	18,157	0.00%
2023/06/20	2	29.73	0	0.00	29.75	2	18,113	0.01%
2023/06/19	0.9	29.80	0	0.00	29.85	0.9	18,084	0.00%
2023/06/16	5	29.70	1	29.70	29.75	4	18,049	0.02%
2023/06/15	4	29.60	6	29.65	29.65	-2	17,898	-0.01%
2023/06/14	2.3	29.82	0	0.00	29.65	2.3	18,448	0.01%
2023/06/13	1	29.65	2	29.60	29.60	-1	18,504	-0.01%
2023/06/12	0.1	29.74	0	29.85	29.65	0.1	18,590	0.00%
2023/06/09	1	29.85	0	0.00	29.75	1	18,691	0.01%
2023/06/08	5	29.75	8.4	29.75	29.75	-3.4	18,830	-0.02%
2023/06/07	0	29.90	6	29.86	29.90	-6	18,996	-0.03%
2023/06/06	0	0.00	4	29.83	29.90	-4	19,059	-0.02%
2023/06/05	1.1	29.66	9.4	29.71	29.60	-8.3	19,128	-0.04%
2023/06/02	4	29.35	7	29.31	29.40	-3	19,154	-0.02%
2023/06/01	0	0.00	3	29.22	29.10	-3	19,112	-0.02%
2023/05/31	6	29.15	5.2	29.31	29.00	0.8	19,040	0.00%
2023/05/30	29	29.04	20	29.15	29.00	9	18,395	0.05%
2023/05/29	8	29.14	1.1	29.49	29.05	6.9	18,552	0.04%
2023/05/26	2.3	29.13	2	29.40	29.20	0.3	18,590	0.00%
2023/05/25	9	29.42	0	0.00	29.40	9	18,417	0.05%
2023/05/23	1	29.95	0	0.00	29.90	1	18,389	0.01%
2023/05/22	0.1	29.85	3	29.93	30.00	-2.9	18,345	-0.02%
2023/05/19	0.1	29.74	0	0.00	29.60	0.1	18,103	0.00%
2023/05/18	0	29.66	20	29.60	29.70	-20	18,078	-0.11%
2023/05/17	0	29.52	5	29.46	29.60	-5	18,061	-0.03%
2023/05/16	0	29.25	0	0.00	29.20	0	17,856	0.00%
2023/05/15	6	28.97	1	29.20	29.15	5	17,817	0.03%
2023/05/12	0	29.30	0	0.00	29.00	0	17,776	0.00%
2023/05/11	0	29.30	0	0.00	29.15	0	17,699	0.00%
2023/05/10	0	0.00	1	29.35	29.35	-1	17,751	-0.01%
2023/05/09	0	29.20	3.3	29.29	29.35	-3.3	17,807	-0.02%
2023/05/08	2	29.25	1	29.30	29.30	1	17,776	0.01%
2023/05/05	8	28.95	1	29.25	29.10	7	17,797	0.04%
2023/05/04	5	29.03	0.7	29.20	29.10	4.3	17,883	0.02%
2023/05/03	13	29.10	1	29.20	29.15	12	17,938	0.07%
2023/05/02	3	29.28	1.3	29.39	29.30	1.7	18,221	0.01%
2023/04/28	0	0.00	5.8	29.15	29.10	-5.8	18,833	-0.03%
2023/04/27	33.2	28.90	1.2	29.06	28.90	32	18,787	0.17%
2023/04/26	12	29.24	3.7	29.40	29.30	8.3	18,472	0.05%
2023/04/25	28.1	30.11	20	29.90	29.75	8.1	18,392	0.04%
2023/04/24	6.1	30.04	0	0.00	30.05	6.1	18,492	0.03%
2023/04/21	15	30.27	10	30.15	30.15	5	18,533	0.03%
2023/04/20	3	30.33	4	30.40	30.45	-1	18,599	-0.01%
2023/04/19	4	30.51	4	30.70	30.45	0	19,090	0.00%
2023/04/18	13	30.65	11.2	30.70	30.70	1.8	18,913	0.01%
2023/04/17	61	30.74	12	30.77	30.75	49	18,886	0.26%
2023/04/14	22	31.00	11	31.09	31.10	11	18,795	0.06%
2023/04/13	5	31.35	16	31.43	31.45	-11	18,821	-0.06%
2023/04/12	5	30.98	0	0.00	31.10	5	18,533	0.03%
2023/04/11	3	30.80	1	30.90	30.90	2	18,691	0.01%
2023/04/10	4	30.98	0	0.00	30.90	4	18,960	0.02%
2023/04/07	1	30.80	0	0.00	30.80	1	19,061	0.01%
2023/04/06	19	30.83	10	30.80	30.80	9	19,260	0.05%
2023/03/31	2	31.08	5	31.16	30.90	-3	19,621	-0.02%
2023/03/30	2	30.95	0	0.00	31.00	2	21,941	0.01%
2023/03/29	0	0.00	12	30.95	31.00	-12	24,190	-0.05%
2023/03/28	3	30.80	0	0.00	30.85	3	25,765	0.01%
2023/03/27	14.1	30.97	11	30.85	30.90	3.1	27,362	0.01%
2023/03/24	2	31.05	0	0.00	31.10	2	28,898	0.01%
2023/03/23	1.1	31.06	0	0.00	31.25	1.1	29,352	0.00%
2023/03/22	2	31.10	10	31.05	31.20	-8	29,610	-0.03%
2023/03/21	1.1	31.06	0	31.20	31.20	1	30,163	0.00%
2023/03/20	17	31.14	12	31.05	31.20	5	30,288	0.02%
2023/03/17	1	30.85	22	31.15	31.45	-21	30,414	-0.07%
2023/03/16	15	30.64	10	30.60	30.60	5	30,063	0.02%
2023/03/15	14	30.70	10	30.80	30.70	4	30,163	0.01%
2023/03/14	5.4	30.80	5	30.86	30.70	0.4	30,388	0.00%
2023/03/13	15	30.68	16.1	30.84	31.00	-1.1	30,657	0.00%
2023/03/10	1	30.55	1	30.65	30.60	0	30,725	0.00%
2023/03/09	5.8	30.83	1.1	31.19	30.75	4.7	30,970	0.02%
2023/03/08	3.7	31.05	0	31.20	31.20	3.7	31,556	0.01%
2023/03/07	1	30.91	2	31.03	31.10	-1	31,827	0.00%
2023/03/06	1	30.80	10	30.90	30.80	-9	32,278	-0.03%
2023/03/03	13	30.65	1	30.60	30.70	12	32,666	0.04%
2023/03/02	12	30.34	11	30.44	30.65	1	33,313	0.00%
2023/03/01	30	30.54	21	30.54	30.30	9	33,269	0.03%
2023/02/24	0.1	31.70	0	0.00	31.40	0.1	32,884	0.00%
2023/02/23	2	31.90	3	31.95	31.80	-1	32,816	0.00%
2023/02/22	10	31.80	10	31.95	31.95	0	32,943	0.00%
2023/02/21	0	0.00	10	31.99	32.10	-10	33,101	-0.03%
2023/02/17	21	31.65	11	31.51	31.70	10	33,345	0.03%
2023/02/16	20	31.58	2	31.57	31.60	18	34,103	0.05%
2023/02/15	2	31.25	0	0.00	31.35	2	34,376	0.01%
2023/02/14	3.2	31.50	1	31.50	31.45	2.2	34,309	0.01%
2023/02/13	10	31.25	9.7	31.31	31.45	0.3	34,452	0.00%
2023/02/10	1	31.15	1	31.30	31.25	0	34,587	0.00%
2023/02/09	0	0.00	2	31.33	31.30	-2	34,750	-0.01%
2023/02/08	2.1	31.48	13	31.46	31.45	-10.9	34,940	-0.03%
2023/02/07	0	0.00	0	31.40	31.45	0	34,964	0.00%
2023/02/06	0	0.00	2	31.25	31.05	-2	34,949	-0.01%
2023/02/03	4	31.41	0	0.00	31.40	4	34,828	0.01%
2023/02/02	2	32.00	2	31.83	31.95	0	34,818	0.00%
2023/02/01	0	0.00	2	31.98	32.00	-2	34,770	-0.01%
2023/01/31	3.5	31.90	4.5	31.86	31.65	-1	34,785	0.00%
2023/01/30	0	31.90	16	31.91	32.10	-16	34,490	-0.05%
2023/01/17	0	31.10	2	31.10	31.20	-2	33,992	-0.01%
2023/01/16	0	31.20	0	0.00	31.05	0	34,017	0.00%
2023/01/13	2	31.20	9	31.28	31.05	-7	34,090	-0.02%
2023/01/12	1	31.15	1	31.05	31.05	0	34,885	0.00%
2023/01/11	0.9	30.80	0	0.00	30.70	0.9	34,972	0.00%
2023/01/10	0	0.00	9	30.86	30.85	-9	35,179	-0.03%
2023/01/09	0	30.75	34.8	30.78	30.95	-34.8	35,303	-0.10%
2023/01/06	8.2	29.90	0	0.00	30.15	8.2	34,989	0.02%
2023/01/05	1	29.95	1	29.95	30.00	0	35,172	0.00%
2023/01/04	7.1	29.98	1	30.05	29.90	6.1	35,277	0.02%
2023/01/03	2.1	29.92	7.1	29.65	30.25	-5	35,433	-0.01%
2022/12/30	1.1	29.95	6	29.98	29.80	-4.9	35,227	-0.01%
2022/12/29	15	29.88	11	29.86	29.95	4	35,231	0.01%
2022/12/28	0	0.00	6	30.53	30.60	-6	35,061	-0.02%
2022/12/27	5	30.25	1	30.25	30.30	4	34,931	0.01%
2022/12/26	0	0.00	11	30.81	30.60	-11	34,857	-0.03%
2022/12/23	11.1	30.13	3.1	30.50	30.70	8	34,932	0.02%
2022/12/22	11.1	30.10	57	30.28	30.65	-46	34,654	-0.13%
2022/12/21	12	29.32	28	29.48	29.70	-16	32,460	-0.05%
2022/12/20	0.1	28.45	15	29.05	28.45	-15	30,545	-0.05%
2022/12/19	34	28.61	20	28.75	28.30	14	29,331	0.05%
2022/12/16	30	28.84	19	29.25	29.40	11	27,890	0.04%
2022/12/15	20	29.28	20	29.40	29.25	0	26,717	0.00%
2022/12/14	25	29.10	25	29.19	29.05	0	26,766	0.00%
2022/12/13	16	29.15	7	29.25	29.15	9	27,093	0.03%
2022/12/12	0	28.90	2	29.00	29.00	-2	26,667	-0.01%
2022/12/09	11	28.91	1	28.95	29.05	10	27,144	0.04%
2022/12/08	0	28.95	0	0.00	28.95	0	27,143	0.00%
2022/12/06	3	28.95	2.3	29.03	29.00	0.7	27,066	0.00%
2022/12/05	3	29.22	1	29.15	29.20	2	26,901	0.01%
2022/12/02	0	0.00	1	29.10	29.00	-1	26,847	0.00%
2022/12/01	2	29.40	0	0.00	29.25	2	26,934	0.01%
2022/11/30	0	29.00	42	29.05	29.15	-42	26,661	-0.16%
2022/11/29	1	28.35	25.3	28.72	28.70	-24.3	26,061	-0.09%
2022/11/28	68	28.17	0	0.00	27.90	68	25,715	0.26%
2022/11/25	3	28.97	12	29.48	28.75	-9	25,289	-0.04%
2022/11/24	0	0.00	32	29.36	29.20	-32	24,984	-0.13%
2022/11/23	0	28.90	5	28.96	29.00	-5	24,482	-0.02%
2022/11/22	6	29.00	0	0.00	29.00	6	24,459	0.02%
2022/11/21	1.1	28.89	26	28.78	29.00	-25	24,325	-0.10%
2022/11/18	15.1	28.05	0	0.00	28.40	15.1	24,031	0.06%
2022/11/17	16	28.37	0	0.00	28.40	16	23,905	0.07%
2022/11/16	13.2	28.77	54	28.67	28.80	-40.9	23,797	-0.17%
2022/11/15	2.1	28.85	37	29.08	29.10	-34.9	23,637	-0.15%
2022/11/14	3	28.75	52	28.49	28.95	-49	23,327	-0.21%
2022/11/11	60	27.96	14	27.91	28.00	46	22,650	0.20%
2022/11/09	0	0.00	5.1	27.70	27.80	-5.1	22,554	-0.02%
2022/11/08	4	27.45	0	0.00	27.40	4	22,670	0.02%
2022/11/07	0	0.00	2	27.10	27.15	-2	22,823	-0.01%
2022/11/04	1	26.65	0	0.00	26.75	1	22,951	0.00%
2022/11/03	11	26.85	0	0.00	26.85	11	22,855	0.05%
2022/11/02	2	27.05	1	27.20	27.20	1	22,868	0.00%
2022/11/01	0	27.00	0	0.00	27.00	0	23,055	0.00%
2022/10/31	5	26.88	3	26.90	26.85	2	23,188	0.01%
2022/10/28	0.1	26.85	0	0.00	27.15	0.1	23,351	0.00%
2022/10/27	15	27.12	16	27.20	27.05	-1	23,482	0.00%
2022/10/26	2	27.30	2	27.30	27.30	0	23,716	0.00%
2022/10/25	5	27.15	1	27.30	27.25	4	24,274	0.02%
2022/10/24	1	28.00	1	28.10	28.00	0	24,257	0.00%
2022/10/21	0	28.00	1	28.15	28.05	-1	24,644	0.00%
2022/10/20	1	27.90	23	27.92	28.60	-22	25,118	-0.09%
2022/10/19	0	0.00	46.1	27.56	27.45	-46.1	25,560	-0.18%
2022/10/18	20	27.05	0	0.00	27.20	20	26,871	0.07%
2022/10/17	0.1	26.60	6	27.01	27.05	-6	27,554	-0.02%
2022/10/14	15	26.92	0	27.10	26.90	15	28,299	0.05%
2022/10/13	0	0.00	1	27.05	26.90	-1	28,945	0.00%
2022/10/11	3	27.00	14	27.51	27.35	-11	30,472	-0.04%
2022/10/07	20	27.60	0	0.00	27.55	20	30,607	0.07%
2022/10/06	1	27.70	5	27.75	27.80	-4	30,887	-0.01%
2022/10/05	0	0.00	0.1	27.55	27.60	-0.1	31,326	0.00%
2022/10/04	0.1	27.25	3	27.22	27.20	-3	31,457	-0.01%
2022/10/03	0.1	26.55	1.2	26.47	26.45	-1.1	31,377	0.00%
2022/09/30	2.4	26.75	1	26.60	26.70	1.4	31,568	0.00%
2022/09/29	10	26.80	4	26.88	27.00	6	31,718	0.02%
2022/09/28	5	26.62	0	26.75	26.65	5	31,910	0.02%
2022/09/27	8	26.96	6	26.85	26.80	2	32,055	0.01%
2022/09/26	8	27.26	15	27.30	27.10	-7	32,168	-0.02%
2022/09/23	9	27.90	5	27.93	27.85	4	32,220	0.01%
2022/09/22	11.1	27.54	0	27.80	28.45	11.1	32,618	0.03%
2022/09/21	20	28.02	5	28.00	28.35	15	32,579	0.05%
2022/09/20	38	28.69	2	28.58	28.60	36	32,492	0.11%
2022/09/19	10	29.50	10	29.30	29.30	0	32,363	0.00%
2022/09/16	1	29.25	0	0.00	29.35	1	33,347	0.00%
2022/09/15	11	29.32	10	29.60	29.50	1	34,769	0.00%
2022/09/14	1	29.45	0	0.00	29.30	1	35,334	0.00%
2022/09/13	0	29.55	14	29.63	29.80	-14	36,034	-0.04%
2022/09/12	0	0.00	10	29.65	29.70	-10	36,581	-0.03%
2022/09/08	3.4	29.00	21	29.18	29.25	-17.6	37,020	-0.05%
2022/09/07	12	29.32	3	29.22	28.75	9	36,978	0.02%
2022/09/06	0	0.00	1	29.20	29.20	-1	36,898	0.00%
2022/09/05	0	0.00	50	28.95	29.00	-50	37,080	-0.13%
2022/09/02	0.5	28.65	0	28.70	28.55	0.5	37,245	0.00%
2022/09/01	8.1	28.53	5	28.65	28.55	3.1	37,280	0.01%
2022/08/31	1	28.85	1	28.95	28.95	0	37,205	0.00%
2022/08/30	3	28.87	3	28.95	29.00	0	37,157	0.00%
2022/08/29	0	0.00	20	28.90	28.80	-20	37,256	-0.05%
2022/08/26	1	29.15	2	29.20	29.25	-1	37,425	0.00%
2022/08/25	1	29.20	1.1	29.15	29.15	-0.1	37,641	0.00%
2022/08/24	1	29.00	2	28.98	29.05	-1	37,952	0.00%
2022/08/23	0	0.00	1	28.70	28.80	-1	38,628	0.00%
2022/08/22	1	29.00	3	29.00	29.00	-2	38,968	-0.01%
2022/08/19	0	0.00	5	29.17	29.20	-5	39,180	-0.01%
2022/08/18	1	29.00	0.1	29.20	29.20	0.9	39,328	0.00%
2022/08/17	0	0.00	5	29.20	29.20	-5	39,403	-0.01%
2022/08/16	1	29.06	3	29.17	29.00	-2	39,474	0.00%
2022/08/15	3	29.17	10	29.22	29.15	-7	39,619	-0.02%
2022/08/12	3	28.93	3	28.83	28.75	0	39,496	0.00%
2022/08/11	2	28.20	12	28.21	28.45	-10	39,794	-0.03%
2022/08/10	4	27.95	0	0.00	28.00	4	39,839	0.01%
2022/08/09	8	27.90	1	28.00	28.00	7	40,151	0.02%
2022/08/08	1.1	27.92	1	28.00	27.95	0	40,390	0.00%
2022/08/05	0	0.00	2	28.10	28.30	-2	40,506	0.00%
2022/08/04	2	27.83	8.1	28.02	27.85	-6.1	41,128	-0.01%
2022/08/03	22	28.10	1	28.05	28.05	21	41,320	0.05%
2022/08/02	0	28.30	1	28.30	28.35	-1	41,442	0.00%
2022/08/01	6.1	28.40	40	28.56	28.60	-34	41,478	-0.08%
2022/07/29	4	27.63	0	27.70	27.70	4	41,131	0.01%
2022/07/28	62	27.41	52	27.35	27.35	10	41,080	0.02%
2022/07/27	73	27.54	58	27.59	27.60	15	40,652	0.04%
2022/07/26	130.7	27.89	54	27.86	27.85	76.7	40,201	0.19%	大買/
2022/07/25	13	31.18	25.9	31.17	31.30	-12.9	38,908	-0.03%
2022/07/22	2	30.75	75	30.72	30.80	-73	37,598	-0.19%
2022/07/21	23	30.37	30.1	30.28	30.50	-7.1	37,530	-0.02%
2022/07/20	18.2	30.29	6.1	30.37	30.50	12.2	37,597	0.03%
2022/07/19	71.1	30.29	69	30.22	30.25	2.1	37,829	0.01%
2022/07/18	51.3	28.91	53	29.30	30.65	-1.7	37,556	0.00%
2022/07/15	2	28.93	1	28.95	28.95	1	37,284	0.00%
2022/07/14	27	28.95	4	29.06	29.25	23	37,327	0.06%
2022/07/13	5	28.97	2	29.00	29.05	3	37,205	0.01%
2022/07/12	13.1	28.93	3	28.98	28.90	10	37,380	0.03%
2022/07/11	50	29.20	51	29.11	29.10	-1	37,386	0.00%
2022/07/08	0.1	29.45	3	29.37	29.35	-2.9	37,433	-0.01%
2022/07/07	7	29.01	10	29.20	29.05	-3	37,445	-0.01%
2022/07/06	123.9	29.05	0	29.10	29.00	123.9	37,525	0.33%	大買/鉅額交易
2022/07/05	7	29.11	5	29.15	29.20	2	37,503	0.01%
2022/07/04	5	28.72	1	28.65	28.65	4	37,438	0.01%
2022/07/01	10.3	28.53	32.5	28.78	28.70	-22.2	37,570	-0.06%
2022/06/30	122.3	28.59	76	28.48	28.45	46.3	37,595	0.12%	大買/
2022/06/29	5	29.08	4	29.15	29.10	1	37,376	0.00%
2022/06/28	8	28.98	0	0.00	29.20	8	37,287	0.02%
2022/06/27	15.1	29.58	24	29.55	29.45	-8.9	37,947	-0.02%
2022/06/24	22.8	29.03	17	29.14	29.00	5.8	37,870	0.02%
2022/06/23	73.1	29.40	6	29.65	29.00	67.1	37,318	0.18%
2022/06/22	17.1	31.31	3.7	31.54	31.00	13.4	36,074	0.04%
2022/06/21	27	31.78	19.1	31.80	31.85	7.9	36,046	0.02%
2022/06/20	12.1	32.53	0	0.00	32.15	12.1	35,923	0.03%
2022/06/17	119	33.13	104	33.16	33.15	15	36,269	0.04%	大買/大賣/
2022/06/16	1	33.95	6	33.86	33.55	-5	37,274	-0.01%
2022/06/15	1	33.90	0	0.00	33.80	1	37,870	0.00%
2022/06/14	2.1	33.90	3.6	34.01	34.00	-1.5	38,213	0.00%
2022/06/13	2	33.95	0	0.00	34.00	2	38,572	0.01%
2022/06/10	22	34.58	1	34.60	34.50	21	38,856	0.05%
2022/06/09	2	34.50	0	0.00	34.50	2	39,372	0.01%
2022/06/08	1	34.70	11	34.85	34.75	-10	39,835	-0.03%
2022/06/07	1.1	34.70	0	0.00	34.75	1.1	40,450	0.00%
2022/06/06	0	33.85	3	34.33	34.65	-3	40,918	-0.01%
2022/06/02	56	33.80	73	33.77	33.75	-17	43,066	-0.04%
2022/06/01	59	34.23	31	34.16	34.15	28	45,450	0.06%
2022/05/31	54	34.25	53	34.64	34.65	1	46,099	0.00%
2022/05/30	12	34.53	6	34.46	34.50	6	46,569	0.01%
2022/05/27	63	34.39	62	34.37	34.40	1	48,683	0.00%
2022/05/26	1.1	34.05	7	34.09	34.05	-6	51,413	-0.01%
2022/05/25	6.9	33.72	13	33.82	33.85	-6.1	51,818	-0.01%
2022/05/24	13	33.75	13	33.87	33.55	0	52,381	0.00%
2022/05/23	1	33.50	2.1	33.60	33.55	-1.1	52,385	0.00%
2022/05/20	12.3	33.37	4	33.35	33.35	8.3	52,925	0.02%
2022/05/19	37.1	33.02	1	33.15	32.95	36.1	54,374	0.07%
2022/05/18	5.1	33.48	13	33.50	33.55	-7.9	54,064	-0.01%
2022/05/17	19.1	33.11	1	33.30	33.00	18.1	53,964	0.03%
2022/05/16	18.4	33.22	1.5	33.18	33.20	16.9	53,866	0.03%
2022/05/13	17.4	33.38	0	0.00	33.35	17.4	53,809	0.03%
2022/05/12	36.3	33.50	5	33.73	33.20	31.3	53,805	0.06%
2022/05/11	21.2	34.39	10	34.65	34.20	11.2	53,590	0.02%
2022/05/10	31.2	34.57	26	34.49	34.60	5.2	54,067	0.01%
2022/05/09	46.7	35.05	1	35.00	35.00	45.7	54,035	0.08%
2022/05/06	9	35.81	1	35.81	35.80	8	54,204	0.01%
2022/05/05	10.3	36.26	1	36.45	36.35	9.3	54,535	0.02%
2022/05/04	18.1	36.10	9	36.14	36.05	9.1	54,598	0.02%
2022/05/03	16.1	36.06	0.1	36.10	36.00	16	55,028	0.03%
2022/04/29	20.1	36.16	9	36.17	36.10	11.1	55,166	0.02%
2022/04/28	15.6	36.00	4	36.11	36.05	11.6	55,356	0.02%
2022/04/27	15.6	35.48	9	35.62	35.60	6.6	55,156	0.01%
2022/04/26	76.3	36.15	53	36.11	36.10	23.3	54,761	0.04%
2022/04/25	28.3	36.82	53	37.13	36.60	-24.7	53,900	-0.05%
2022/04/22	41	37.74	36	37.68	37.60	5	52,950	0.01%
2022/04/21	25.5	38.18	5	38.28	37.80	20.5	52,606	0.04%
2022/04/20	33.2	38.35	0	0.00	38.30	33.2	52,794	0.06%
2022/04/19	17	38.65	9	38.70	38.60	8	52,524	0.02%
2022/04/18	40.2	38.87	14	38.74	38.50	26.2	52,635	0.05%
2022/04/15	17	39.51	10	39.50	39.55	7	52,034	0.01%
2022/04/14	13	39.53	2	39.55	39.50	11	51,916	0.02%
2022/04/13	4.1	39.51	1	39.45	39.50	3.1	51,893	0.01%
2022/04/12	2	39.40	96	39.12	39.35	-94	51,767	-0.18%
2022/04/11	55.1	39.33	21	39.32	39.40	34.1	51,913	0.07%
2022/04/08	7.3	39.01	17	39.09	39.20	-9.7	51,975	-0.02%
2022/04/07	10.4	38.98	8	39.29	38.80	2.4	51,777	0.00%
2022/04/06	12.4	39.01	3.1	39.00	39.35	9.4	51,641	0.02%
2022/04/01	263.1	39.05	265	39.05	39.20	-1.9	51,380	0.00%	大買/大賣/
2022/03/31	7.1	39.04	10	38.75	38.95	-2.9	51,152	-0.01%
2022/03/30	44	38.77	33	38.82	38.95	11	51,097	0.02%
2022/03/29	20.2	39.49	0	0.00	39.40	20.2	50,742	0.04%
2022/03/28	7.8	39.65	12	39.88	40.00	-4.2	51,021	-0.01%
2022/03/25	6.1	40.01	15	40.05	40.00	-8.9	51,552	-0.02%
2022/03/24	5	39.98	14	40.05	40.00	-9	52,528	-0.02%
2022/03/23	15	39.86	37.1	39.86	40.00	-22.1	54,775	-0.04%
2022/03/22	9.3	39.77	26	39.98	39.80	-16.7	54,252	-0.03%
2022/03/21	54	39.96	47.5	39.88	39.75	6.5	53,362	0.01%
2022/03/18	8.1	38.87	21	39.10	39.05	-12.9	52,118	-0.02%
2022/03/17	14	38.66	9	38.82	38.85	5	52,028	0.01%
2022/03/16	11.4	38.54	41.2	38.74	38.55	-29.8	51,788	-0.06%
2022/03/15	2	38.62	26	38.65	38.70	-24	51,350	-0.05%
2022/03/14	31	38.76	19.1	38.84	38.80	11.9	51,489	0.02%
2022/03/11	30.2	38.43	4	38.49	38.45	26.1	51,578	0.05%
2022/03/10	15.1	38.22	17	38.21	38.30	-2	51,322	0.00%
2022/03/09	14.3	37.74	31	37.77	37.95	-16.7	51,268	-0.03%
2022/03/08	88	37.95	6	38.06	37.40	82	51,327	0.16%
2022/03/07	12.1	38.46	109.2	38.61	39.00	-97.1	49,111	-0.20%	大賣/
2022/03/04	41	38.57	21	38.53	38.40	20	47,384	0.04%
2022/03/03	10	38.62	44	38.70	38.60	-34	46,773	-0.07%
2022/03/02	39.2	38.43	233.1	38.36	38.30	-193.9	46,191	-0.42%	大賣/鉅額交易
2022/03/01	55.2	38.04	30.3	37.92	37.95	25	44,202	0.06%
2022/02/25	6	35.49	16.2	35.80	36.00	-10.2	42,061	-0.02%
2022/02/24	16	35.38	22	35.23	35.25	-6	42,501	-0.01%
2022/02/23	7	35.99	4	36.11	36.05	3	42,451	0.01%
2022/02/22	4	35.99	15	35.92	36.15	-11	43,040	-0.03%
2022/02/21	4.2	36.35	61	36.42	36.45	-56.8	42,972	-0.13%
2022/02/18	1	35.50	9	35.64	35.65	-8	41,854	-0.02%
2022/02/17	2	35.55	2	35.67	35.55	0	42,578	0.00%
2022/02/16	0	35.45	6	35.54	35.45	-6	42,957	-0.01%
2022/02/15	2	35.15	35	35.31	35.05	-33	43,153	-0.08%
2022/02/14	4	35.23	2	35.35	35.50	2	44,071	0.00%
2022/02/11	3	35.70	12	35.72	35.70	-9	44,111	-0.02%
2022/02/10	0	0.00	70.5	35.33	35.65	-70.5	44,572	-0.16%
2022/02/09	17	34.80	39.1	34.75	34.95	-22.1	45,114	-0.05%
2022/02/08	12.4	34.26	11	34.53	34.50	1.4	45,278	0.00%
2022/02/07	3	33.92	8	34.06	34.25	-5	45,222	-0.01%
2022/01/26	27.2	33.61	8	33.64	33.65	19.2	44,871	0.04%
2022/01/25	57.5	33.39	2.4	33.46	33.45	55.1	45,226	0.12%
2022/01/24	105	33.37	41	33.30	33.45	64	45,308	0.14%	大買/
2022/01/21	105	33.90	101	33.85	33.85	4	45,414	0.01%	大買/大賣/
2022/01/20	14	34.21	8	34.18	34.15	6	45,443	0.01%
2022/01/19	80.3	34.17	104	34.30	34.05	-23.7	45,523	-0.05%	大賣/
2022/01/18	5	34.69	4	34.64	34.60	1	45,378	0.00%
2022/01/17	7.2	34.81	0.4	34.90	35.00	6.9	45,320	0.02%
2022/01/14	7	35.01	12	35.03	35.20	-5	45,763	-0.01%
2022/01/13	1.3	35.23	15	35.47	35.50	-13.7	45,982	-0.03%
2022/01/12	0	0.00	6	34.73	34.85	-6	45,897	-0.01%
2022/01/11	4	34.58	1	34.80	34.55	3	46,055	0.01%
2022/01/10	10	34.82	26	34.72	34.90	-16	46,223	-0.03%
2022/01/07	22	34.71	3.9	34.75	34.80	18.1	46,604	0.04%
2022/01/06	20	34.65	0	0.00	34.80	20	46,923	0.04%
2022/01/05	18	34.74	24	34.77	34.85	-6	48,035	-0.01%
2022/01/04	44	34.51	23	34.45	34.45	21	48,871	0.04%
2022/01/03	3.1	35.16	0	0.00	35.00	3.1	50,850	0.01%
2021/12/30	50.1	35.35	29	35.37	35.35	21.1	52,763	0.04%
2021/12/29	19	35.15	3	35.22	35.25	16	53,518	0.03%
2021/12/28	2	35.30	5	35.35	35.40	-3	54,578	-0.01%
2021/12/27	7	35.40	9	35.39	35.25	-2	56,025	0.00%
2021/12/24	115	35.62	0	0.00	35.55	115	57,136	0.20%	大買/鉅額交易
2021/12/23	35	35.29	15	35.24	35.50	20	58,005	0.03%
2021/12/22	1	35.70	2.2	35.69	35.65	-1.2	58,667	0.00%
2021/12/21	9.2	35.41	10.1	35.55	35.70	-1	58,881	0.00%
2021/12/20	1	35.85	61.3	35.92	35.60	-60.2	58,942	-0.10%
2021/12/17	3	35.18	89	35.25	35.45	-86	59,029	-0.15%
2021/12/16	5	34.30	5	34.30	34.35	0	57,916	0.00%
2021/12/15	3	34.22	10.2	34.30	34.25	-7.2	60,182	-0.01%
2021/12/14	5.1	34.13	5	34.35	34.10	0.1	62,281	0.00%
2021/12/13	1.2	34.60	17	34.69	34.60	-15.9	63,530	-0.02%
2021/12/10	1	34.40	12.4	34.48	34.20	-11.4	64,452	-0.02%
2021/12/09	14.1	34.24	31	34.27	34.35	-16.9	66,455	-0.03%
2021/12/08	18	34.43	17	34.43	34.10	1	70,615	0.00%
2021/12/07	12.1	34.25	16	34.31	34.35	-3.9	72,968	-0.01%
2021/12/06	1	33.95	5.1	34.03	33.90	-4.1	73,256	-0.01%
2021/12/03	0	0.00	26.3	33.98	34.10	-26.3	75,227	-0.03%
2021/12/02	2	33.15	36	33.84	33.90	-34	76,797	-0.04%
2021/12/01	6	32.96	14	32.99	33.10	-8	80,169	-0.01%
2021/11/30	37	32.84	4	32.55	32.55	33	80,717	0.04%
2021/11/29	10.2	32.87	6	32.89	32.90	4.2	80,965	0.01%
2021/11/26	19	33.24	27	33.12	33.05	-8	82,473	-0.01%
2021/11/25	121.3	33.85	257.4	33.91	33.80	-136.1	84,298	-0.16%	大買/大賣/鉅額交易
2021/11/24	430.3	33.74	248.1	33.70	33.80	182.1	85,281	0.21%	大買/大賣/鉅額交易
2021/11/23	10.3	33.07	9	33.26	33.10	1.3	85,030	0.00%
2021/11/22	37.4	32.46	3	32.56	32.60	34.4	85,720	0.04%
2021/11/19	34.5	32.69	9	32.85	32.60	25.5	85,464	0.03%
2021/11/18	16	33.02	17	33.05	32.95	-1	85,350	0.00%
2021/11/17	33.3	33.11	24	33.18	33.05	9.3	85,254	0.01%
2021/11/16	54.1	33.11	21.9	33.14	33.15	32.2	85,867	0.04%
2021/11/15	16	33.67	108	33.60	33.65	-92	86,885	-0.11%	大賣/
2021/11/12	63	34.38	12	34.25	34.25	51	87,589	0.06%
2021/11/11	35.5	34.37	26	34.63	34.35	9.4	88,779	0.01%
2021/11/10	2	34.15	5	34.33	34.10	-3	89,287	0.00%
2021/11/09	52.1	34.49	22.4	34.54	34.50	29.7	90,324	0.03%
2021/11/08	83	34.12	35	34.22	34.40	48	91,701	0.05%
2021/11/05	9.2	33.06	3.1	33.01	33.10	6.1	92,321	0.01%
2021/11/04	20.1	33.27	3	33.68	33.25	17.1	92,825	0.02%
2021/11/03	6	33.41	27	33.49	33.50	-21	94,533	-0.02%
2021/11/02	36	33.58	27	33.61	33.20	9	94,832	0.01%
2021/11/01	16	33.45	2	33.33	33.40	14	95,030	0.01%
2021/10/29	6	33.64	1.1	33.55	33.60	4.9	94,890	0.01%
2021/10/28	1	33.95	59	33.95	33.70	-58	95,227	-0.06%
2021/10/27	81	33.90	13.8	33.90	33.90	67.2	96,087	0.07%
2021/10/26	0	0.00	10.1	33.85	33.75	-10.1	97,605	-0.01%
2021/10/25	14.1	33.33	4	33.20	33.30	10.1	98,219	0.01%
2021/10/22	13	33.52	6	33.51	33.30	7	98,964	0.01%
2021/10/21	93.3	33.61	23.3	33.85	33.90	70	99,159	0.07%
2021/10/20	48	33.66	116	34.17	33.55	-68	99,433	-0.07%	大賣/
2021/10/19	117	33.47	1	33.60	33.45	116	99,794	0.12%	大買/鉅額交易
2021/10/18	13.3	33.50	2	33.65	33.65	11.2	100,584	0.01%
2021/10/15	17	33.13	10	33.19	33.20	7	102,281	0.01%
2021/10/14	5	32.65	5	32.79	32.75	0	103,758	0.00%
2021/10/13	37.2	32.57	49	32.87	32.40	-11.8	104,658	-0.01%
2021/10/12	32.2	33.13	8	33.38	33.40	24.2	104,445	0.02%
2021/10/08	104	33.30	71	33.41	33.20	33	104,600	0.03%	大買/
2021/10/07	41.1	34.43	5	34.52	34.50	36.1	103,854	0.03%
2021/10/06	117	35.02	101	35.05	35.05	16	103,972	0.02%	大買/大賣/
2021/10/05	2	34.98	5	34.95	35.60	-3	104,986	0.00%
2021/10/04	72.3	35.15	505	35.05	35.00	-432.7	105,213	-0.41%	大賣/鉅額交易
2021/10/01	307.1	36.19	23	35.96	35.85	284.1	105,938	0.27%	大買/鉅額交易
2021/09/30	2	35.88	110	35.60	36.30	-108	108,394	-0.10%	大賣/鉅額交易
2021/09/29	26	35.23	211	35.25	35.20	-185	109,385	-0.17%	大賣/鉅額交易
2021/09/28	19.2	35.69	27	35.79	35.75	-7.8	111,723	-0.01%
2021/09/27	22.2	36.03	505	36.22	35.95	-482.8	114,020	-0.42%	大賣/鉅額交易
2021/09/24	1,559.2	36.19	906	36.19	36.00	653.2	119,606	0.55%	大買/大賣/鉅額交易
2021/09/23	388.5	36.36	329.6	36.30	36.15	58.9	128,294	0.05%	大買/大賣/
2021/09/22	474.2	36.31	1,066	36.12	36.30	-591.8	133,199	-0.44%	大買/大賣/鉅額交易
2021/09/17	35.5	37.99	19.2	37.93	37.80	16.3	135,500	0.01%
2021/09/16	49	38.90	41	38.93	38.50	8	134,743	0.01%
2021/09/15	1,840.6	39.28	820	39.01	39.25	1,020.6	134,636	0.76%	大買/大賣/鉅額交易
2021/09/14	219	39.61	1,225	39.67	39.85	-1,006	135,759	-0.74%	大買/大賣/鉅額交易
2021/09/13	37	39.81	619.7	39.96	40.05	-582.7	138,433	-0.42%	大賣/鉅額交易
2021/09/10	44	38.93	187.1	38.94	39.10	-143.1	136,318	-0.10%	大賣/鉅額交易
2021/09/09	545	38.20	284.2	38.05	38.35	260.8	135,703	0.19%	大買/大賣/鉅額交易
2021/09/08	1,415.1	37.92	1,094	38.16	37.60	321.1	136,635	0.23%	大買/大賣/鉅額交易
2021/09/07	1,026.1	38.42	2,063.1	38.46	38.50	-1,037.1	136,611	-0.76%	大買/大賣/鉅額交易
2021/09/06	2,238	38.31	409.7	38.47	38.85	1,828.4	137,062	1.33%	大買/大賣/鉅額交易
2021/09/03	55.1	37.47	48	37.50	37.45	7.1	135,268	0.01%
2021/09/02	318.2	37.32	213	37.18	37.00	105.2	137,285	0.08%	大買/大賣/鉅額交易
2021/09/01	50.4	38.18	31	38.27	37.75	19.4	139,749	0.01%
2021/08/31	121.1	37.48	236	37.71	38.15	-114.9	139,313	-0.08%	大買/大賣/鉅額交易
2021/08/30	4.2	37.30	339	37.17	37.50	-334.8	139,754	-0.24%	大賣/鉅額交易
2021/08/27	303.6	36.97	32	36.85	36.90	271.6	140,948	0.19%	大買/鉅額交易
2021/08/26	26	36.87	38	37.28	36.35	-12	145,502	-0.01%
2021/08/25	6.1	35.88	5	35.88	36.00	1.1	152,066	0.00%
2021/08/24	16.2	35.86	21	35.86	36.00	-4.8	154,668	0.00%
2021/08/23	52	35.74	46	35.83	35.65	6	160,835	0.00%
2021/08/20	31.8	35.17	2	35.25	35.10	29.8	166,632	0.02%
2021/08/19	186	35.75	146	35.55	35.30	40	168,766	0.02%	大買/大賣/
2021/08/18	110.1	36.07	69	36.22	37.00	41.1	169,685	0.02%	大買/
2021/08/17	500.9	37.20	439	36.96	36.25	61.9	172,383	0.04%	大買/大賣/
2021/08/16	206	37.33	157	37.61	37.65	49	174,555	0.03%	大買/大賣/
2021/08/13	15	37.88	40.9	37.90	37.75	-25.9	179,344	-0.01%
2021/08/12	14	37.65	148.1	37.58	38.00	-134	184,844	-0.07%	大賣/鉅額交易
2021/08/11	238	37.10	217.2	37.20	37.05	20.8	191,226	0.01%	大買/大賣/
2021/08/10	34.1	36.81	87	36.94	36.80	-52.9	191,021	-0.03%
2021/08/09	196.3	37.08	212.2	37.09	37.45	-15.9	196,274	-0.01%	大買/大賣/
2021/08/06	78	35.85	2	35.90	35.85	76	201,547	0.04%
2021/08/05	24	36.03	3	36.22	36.00	21	210,059	0.01%
2021/08/04	2	36.78	16	36.84	36.80	-14	221,136	-0.01%
2021/08/03	21	36.54	8	36.77	36.90	13	233,961	0.01%
2021/08/02	7	37.08	33	37.19	37.25	-26	242,971	-0.01%
2021/07/30	18	36.50	59	36.91	36.35	-41	246,344	-0.02%
2021/07/29	11.1	36.20	27	35.94	36.30	-15.9	254,452	-0.01%
2021/07/28	11	35.14	6.1	35.51	35.30	5	260,353	0.00%
2021/07/27	14.6	35.34	11	35.39	35.20	3.6	265,556	0.00%
2021/07/26	19.1	35.96	3	36.15	35.80	16.1	270,709	0.01%
2021/07/23	5	35.84	35	35.92	36.30	-30	275,589	-0.01%
2021/07/22	109.2	35.40	118	35.55	35.20	-8.8	277,422	0.00%	大買/大賣/
2021/07/21	53.3	35.41	34.2	35.44	35.10	19.1	279,934	0.01%
2021/07/20	30	36.10	7.1	36.55	36.05	22.9	282,175	0.01%
2021/07/19	84	36.14	51	36.50	36.60	33	284,829	0.01%
2021/07/16	21.8	36.46	7	36.41	36.35	14.8	292,244	0.01%
2021/07/15	29	36.57	52	36.30	37.00	-23	295,608	-0.01%
2021/07/14	78.4	36.03	58	36.25	35.90	20.4	301,447	0.01%
2021/07/13	545.4	37.20	562	36.91	36.50	-16.6	306,064	-0.01%	大買/大賣/
2021/07/12	114	38.23	43	38.61	37.90	71	309,296	0.02%	大買/
2021/07/09	40	37.99	27.3	38.03	38.05	12.7	312,461	0.00%
2021/07/08	236.3	37.90	188	38.21	38.75	48.3	318,600	0.02%	大買/大賣/
2021/07/07	162.9	38.59	106	38.57	38.05	56.9	319,559	0.02%	大買/大賣/
2021/07/06	45.2	39.89	38.1	40.13	39.70	7.1	318,322	0.00%
2021/07/05	142	40.00	192.2	40.06	39.90	-50.2	317,842	-0.02%	大買/大賣/
2021/07/02	64	39.21	101.8	39.42	38.95	-37.8	317,242	-0.01%	大賣/
2021/07/01	128.2	39.35	135	40.04	39.10	-6.9	316,817	0.00%	大買/大賣/
2021/06/30	106.7	39.72	421.5	39.45	39.60	-314.8	310,414	-0.10%	大買/大賣/鉅額交易
2021/06/29	97.1	38.05	152.1	38.00	37.75	-55.1	300,495	-0.02%	大賣/
2021/06/28	94	36.71	166.6	36.50	37.45	-72.6	294,424	-0.02%	大賣/
2021/06/25	259.3	36.27	193	36.20	35.75	66.3	290,148	0.02%	大買/大賣/
2021/06/24	167.1	35.86	179	35.98	35.80	-11.9	289,062	0.00%	大買/大賣/
2021/06/23	23.3	35.69	52	35.51	35.40	-28.7	287,679	-0.01%
2021/06/22	135.5	35.99	119	36.19	36.15	16.4	285,044	0.01%	大買/大賣/
2021/06/21	79.5	34.49	82.1	34.74	34.30	-2.5	280,148	0.00%
2021/06/18	6.1	35.50	11	35.73	35.00	-4.9	278,081	0.00%
2021/06/17	36.2	35.35	113	35.45	35.45	-76.8	275,908	-0.03%	大賣/
2021/06/16	44	35.85	9.5	36.41	35.50	34.6	274,433	0.01%
2021/06/15	47.3	35.55	23	35.82	35.85	24.3	272,484	0.01%
2021/06/11	79	36.38	52	36.28	36.15	27	270,263	0.01%
2021/06/10	126.1	35.66	116	35.88	36.15	10.1	268,228	0.00%	大買/大賣/
2021/06/09	218.1	36.02	20	35.80	36.10	198.1	265,669	0.07%	大買/鉅額交易
2021/06/08	51	37.38	3	37.43	37.20	48	262,412	0.02%
2021/06/07	114	37.17	40	37.46	37.30	74	261,789	0.03%	大買/
2021/06/04	49	38.38	41	38.94	38.05	8	259,522	0.00%
2021/06/03	128.8	39.18	110	39.17	38.80	18.8	258,118	0.01%	大買/大賣/
2021/06/02	158.1	39.08	231	38.90	39.50	-72.9	253,358	-0.03%	大買/大賣/
2021/06/01	34.1	37.22	38	36.92	37.35	-3.9	245,349	0.00%
2021/05/31	107.4	37.77	99.4	38.34	36.95	8	243,104	0.00%	大買/
2021/05/28	55	36.76	211.1	36.64	36.55	-156.1	236,893	-0.07%	大賣/鉅額交易
2021/05/27	89	34.96	14.5	35.13	34.60	74.5	230,730	0.03%
2021/05/26	100	34.28	123	34.17	34.85	-23	228,257	-0.01%	大賣/
2021/05/25	94.1	34.90	40	34.95	34.45	54.1	225,749	0.02%
2021/05/24	75.1	35.51	76	35.68	35.50	-0.9	222,323	0.00%
2021/05/21	227	35.35	221.1	35.89	36.20	5.9	219,566	0.00%	大買/大賣/
2021/05/20	166.1	36.06	30	36.27	35.15	136.1	213,451	0.06%	大買/鉅額交易
2021/05/19	95	37.54	133	37.25	37.80	-38	206,899	-0.02%	大賣/
2021/05/18	38	34.28	178.6	34.42	34.80	-140.6	198,585	-0.07%	大賣/鉅額交易
2021/05/17	214.3	32.38	295	32.72	31.65	-80.7	197,129	-0.04%	大買/大賣/
2021/05/14	202	35.42	291.3	35.55	34.85	-89.3	190,893	-0.05%	大買/大賣/
2021/05/13	237.5	36.43	193	37.07	36.60	44.5	183,571	0.02%	大買/大賣/
2021/05/12	266	38.80	142.1	39.63	38.35	123.9	174,735	0.07%	大買/大賣/鉅額交易
2021/05/11	166.3	43.41	103.1	44.14	42.00	63.3	163,160	0.04%	大買/大賣/
2021/05/10	59.1	44.03	222.6	43.69	45.00	-163.5	150,016	-0.11%	大賣/鉅額交易
2021/05/07	20	40.75	132	40.68	41.20	-112	140,620	-0.08%	大賣/鉅額交易
2021/05/06	164	40.79	214.4	40.97	41.00	-50.4	136,391	-0.04%	大買/大賣/
2021/05/05	43.4	38.79	297.2	38.95	39.25	-253.8	126,621	-0.20%	大賣/鉅額交易
2021/05/04	186.5	35.84	98	36.15	36.25	88.5	119,998	0.07%	大買/
2021/05/03	133.7	39.43	75.4	39.73	38.55	58.3	114,087	0.05%	大買/
2021/04/29	71.1	39.12	153.2	39.63	39.30	-82.1	108,516	-0.08%	大賣/
2021/04/28	163.3	38.23	59.4	38.29	38.20	103.9	103,105	0.10%	大買/鉅額交易
2021/04/27	154.2	39.27	53.1	39.62	39.10	101.1	100,884	0.10%	大買/鉅額交易
2021/04/26	43	39.53	289.2	39.30	40.00	-246.2	97,370	-0.25%	大賣/鉅額交易
2021/04/23	142	38.00	90.5	38.19	38.10	51.5	93,376	0.06%	大買/
2021/04/22	129.5	40.45	574.5	39.50	38.90	-445	89,332	-0.50%	大買/大賣/鉅額交易
2021/04/21	118.3	38.46	48.3	38.57	38.50	70	80,896	0.09%	大買/
2021/04/20	138.8	37.58	136.9	38.15	39.00	1.9	76,893	0.00%	大買/大賣/
2021/04/19	73	37.63	154	37.78	38.65	-81	70,469	-0.11%	大賣/
2021/04/16	65.8	35.03	268.6	35.10	35.15	-202.8	64,352	-0.32%	大賣/鉅額交易
2021/04/15	81	33.15	92.1	33.27	33.00	-11.1	59,455	-0.02%
2021/04/14	146	32.38	527.3	32.50	32.95	-381.3	55,086	-0.69%	大買/大賣/鉅額交易
2021/04/13	43.1	30.60	173.1	30.40	30.20	-130	48,794	-0.27%	大賣/鉅額交易
2021/04/12	96	29.47	249.7	29.49	29.60	-153.7	48,382	-0.32%	大賣/鉅額交易
2021/04/09	2	27.90	48	27.92	27.95	-46	46,327	-0.10%
2021/04/08	15	27.91	114.7	27.72	28.15	-99.7	44,948	-0.22%	大賣/
2021/04/07	7	26.78	67.4	26.59	26.90	-60.4	42,611	-0.14%
2021/04/06	1	25.85	20	25.91	25.95	-19	40,260	-0.05%
2021/04/01	9	25.87	2	25.80	25.80	7	40,097	0.02%
2021/03/31	0	0.00	32	25.84	25.90	-32	39,947	-0.08%
2021/03/30	11	25.64	22	25.64	25.80	-11	39,585	-0.03%
2021/03/29	0.2	25.47	31.5	25.52	25.55	-31.4	39,402	-0.08%
2021/03/26	1	25.00	0.1	25.05	25.05	0.9	40,826	0.00%
2021/03/25	2	25.05	2.2	25.10	25.00	-0.2	41,695	0.00%
2021/03/24	3	24.97	6	24.95	25.00	-3	42,013	-0.01%
2021/03/23	3	25.10	11.7	25.16	25.10	-8.7	42,212	-0.02%
2021/03/19	0.5	25.15	2	25.33	25.10	-1.5	43,158	0.00%
2021/03/18	4.2	25.57	0	25.55	25.45	4.2	44,172	0.01%
2021/03/17	4	25.58	0	25.52	25.65	4	44,468	0.01%
2021/03/16	1	25.40	0	25.55	25.50	1	44,736	0.00%
2021/03/15	4	25.64	1	25.65	25.65	3	44,645	0.01%
2021/03/12	0	0.00	5.7	25.80	25.90	-5.7	44,668	-0.01%
2021/03/11	5	25.85	39.1	25.85	25.80	-34.1	44,666	-0.08%
2021/03/10	1	25.65	14.1	25.70	25.75	-13.1	44,358	-0.03%
2021/03/09	15	25.61	11	25.62	25.70	4	43,890	0.01%
2021/03/08	0	0.00	4	25.24	25.10	-4	42,839	-0.01%
2021/03/05	5	24.94	3	24.95	24.95	2	42,590	0.00%
2021/03/04	1	25.00	5	25.12	25.00	-4	43,371	-0.01%
2021/03/03	1.1	24.80	13.1	24.94	25.05	-12	43,077	-0.03%
2021/03/02	8	24.71	7	24.74	24.65	1	42,658	0.00%
2021/02/26	5	24.88	3	24.90	24.75	2	43,040	0.00%
2021/02/25	12	25.11	10	25.23	25.30	2	42,516	0.00%
2021/02/24	3.1	25.07	10	25.44	25.05	-6.9	42,546	-0.02%
2021/02/23	13	25.24	27.1	25.24	25.30	-14.1	42,107	-0.03%
2021/02/22	8	24.60	4	24.66	24.45	4	41,215	0.01%
2021/02/19	1	24.35	18	24.46	24.60	-17	41,145	-0.04%
2021/02/18	17	24.38	21	24.42	24.40	-4	41,183	-0.01%
2021/02/17	1	24.00	9	24.00	24.00	-8	41,006	-0.02%
2021/02/05	3	23.40	2	23.25	23.40	1	40,664	0.00%
2021/02/04	10.2	23.44	0	0.00	23.20	10.2	40,971	0.02%
2021/02/03	4	23.61	0	0.00	23.65	4	41,657	0.01%
2021/02/02	0	0.00	10	23.73	23.80	-10	41,591	-0.02%
2021/02/01	9	23.23	2.7	23.31	23.20	6.3	41,378	0.02%
2021/01/29	17.1	23.11	3	23.25	22.95	14.1	41,230	0.03%
2021/01/28	4.1	23.30	100	23.30	23.30	-95.9	40,840	-0.23%
2021/01/27	128	23.84	52	23.80	23.55	76	40,381	0.19%	大買/
2021/01/26	1.1	23.74	7	23.71	23.70	-5.9	40,242	-0.01%
2021/01/25	5	24.00	11	24.00	23.95	-6	40,005	-0.01%
2021/01/22	10	23.41	137	23.59	23.65	-127	39,966	-0.32%	大賣/鉅額交易
2021/01/21	128	23.75	9	23.74	23.60	119	39,764	0.30%	大買/鉅額交易
2021/01/20	20.2	23.67	0	0.00	23.45	20.2	39,561	0.05%
2021/01/19	4	24.35	11	24.32	24.30	-7	38,843	-0.02%
2021/01/18	3.2	24.19	2	24.25	24.25	1.2	38,668	0.00%
2021/01/15	6.2	24.98	67	24.98	24.90	-60.8	38,199	-0.16%
2021/01/14	54	25.53	1	25.30	25.30	53	37,612	0.14%
2021/01/13	5	25.20	140.6	25.30	25.55	-135.6	37,317	-0.36%	大賣/鉅額交易
2021/01/12	151.3	25.33	145.7	25.26	25.30	5.6	36,889	0.02%	大買/大賣/
2021/01/11	133	25.70	159.4	25.80	25.90	-26.4	36,320	-0.07%	大買/大賣/
2021/01/08	9	25.83	12	25.86	26.00	-3	35,953	-0.01%
2021/01/07	108.2	25.36	118	25.47	25.70	-9.8	35,217	-0.03%	大買/大賣/
2021/01/06	34.7	25.88	18	26.40	25.50	16.7	34,533	0.05%
2021/01/05	66	26.00	165.2	25.76	26.00	-99.2	32,980	-0.30%	大賣/
2021/01/04	14	24.99	7	24.99	24.95	7	30,159	0.02%
2020/12/31	4	24.76	0	0.00	24.75	4	29,624	0.01%
2020/12/30	13	24.95	22	24.98	25.00	-9	29,359	-0.03%
2020/12/29	16	24.54	2	24.63	24.65	14	28,602	0.05%
2020/12/28	1.9	24.17	2	24.23	24.30	-0.1	28,170	0.00%
2020/12/25	4	24.15	2	24.20	24.20	2	28,056	0.01%
2020/12/24	4	24.25	1	24.20	24.35	3	27,781	0.01%
2020/12/23	4	24.23	5	24.20	24.40	-1	27,454	0.00%
2020/12/22	67	25.03	94	25.30	24.50	-27	27,142	-0.10%
2020/12/21	111	24.54	217.8	24.77	24.95	-106.8	25,565	-0.42%	大買/大賣/鉅額交易
2020/12/18	1	24.20	3	24.27	24.45	-2	24,615	-0.01%
2020/12/17	6	24.26	10	24.18	24.40	-4	24,236	-0.02%
2020/12/16	17	24.50	23	24.55	24.40	-6	23,865	-0.03%
2020/12/15	24	24.61	19.5	24.63	24.35	4.5	23,610	0.02%
2020/12/14	14	24.58	57	24.51	24.65	-43	22,740	-0.19%
2020/12/11	1	24.00	20.2	23.92	23.95	-19.2	21,317	-0.09%
2020/12/10	17	23.57	23	23.62	23.65	-6	20,885	-0.03%
2020/12/09	10	23.39	0	0.00	23.35	10	20,218	0.05%
2020/12/08	1	23.35	0	0.00	23.35	1	20,030	0.00%
2020/12/07	19	23.51	2	23.58	23.45	17	19,847	0.09%
2020/12/04	2	23.35	11	23.45	23.40	-9	19,651	-0.05%
2020/12/03	0	0.00	1	23.30	23.30	-1	19,406	-0.01%
2020/12/02	0	0.00	51.4	23.25	23.30	-51.4	20,404	-0.25%
2020/12/01	1	23.00	7	22.95	23.10	-6	20,162	-0.03%
2020/11/30	7	23.03	82	23.40	22.80	-75	19,995	-0.38%
2020/11/27	6	23.28	1	23.20	23.15	5	18,928	0.03%
2020/11/26	0	0.00	19.2	23.15	23.10	-19.2	18,492	-0.10%
2020/11/25	52	23.05	11.2	23.03	23.05	40.8	18,399	0.22%
2020/11/24	0	22.65	1	22.75	22.65	-1	17,746	-0.01%
2020/11/23	4	22.24	18	22.47	22.65	-14	17,443	-0.08%
2020/11/20	0	0.00	5	21.99	22.00	-5	17,026	-0.03%
2020/11/19	1	21.90	0	0.00	22.00	1	16,859	0.01%
2020/11/18	0.2	21.85	9	21.99	22.00	-8.8	16,600	-0.05%
2020/11/17	1.2	21.73	13.2	21.89	21.95	-12	16,340	-0.07%
2020/11/16	0	0.00	9	21.62	21.60	-9	16,113	-0.06%
2020/11/13	0	0.00	1	21.60	21.60	-1	15,839	-0.01%
2020/11/12	0	0.00	3	21.48	21.60	-3	15,773	-0.02%
2020/11/11	5	21.13	26	21.26	21.75	-21	15,491	-0.14%
2020/11/10	2	20.78	1.7	20.76	20.80	0.3	14,594	0.00%
2020/11/09	0.4	20.70	0.1	20.70	20.70	0.3	14,417	0.00%
2020/11/03	1	20.55	0	0.00	20.60	1	14,480	0.01%
2020/11/02	0	0.00	2	20.50	20.50	-2	14,542	-0.01%
2020/10/30	2.1	20.20	0	0.00	20.30	2.1	14,557	0.01%
2020/10/29	0	0.00	2.2	20.40	20.40	-2.2	14,346	-0.02%
2020/10/28	0.5	20.75	0	0.00	20.55	0.5	14,304	0.00%
2020/10/27	0.1	20.56	0.1	20.65	20.70	0	14,307	0.00%
2020/10/26	0	0.00	6.1	20.67	20.70	-6.1	14,314	-0.04%
2020/10/23	1	20.50	100	20.50	20.50	-99	14,272	-0.69%
2020/10/22	100	20.55	0	0.00	20.55	100	14,417	0.69%
2020/10/21	7	20.51	0	0.00	20.55	7	14,492	0.05%
2020/10/20	0	0.00	5	20.65	20.70	-5	14,576	-0.03%
2020/10/19	0	0.00	137	20.55	20.60	-137	14,631	-0.94%	大賣/鉅額交易
2020/10/16	151	20.46	12	20.54	20.45	139	14,737	0.94%	大買/鉅額交易
2020/10/15	1	20.65	0	0.00	20.40	1	15,031	0.01%
2020/10/14	0	0.00	1	20.60	20.70	-1	14,967	-0.01%
2020/10/12	5	20.40	0	0.00	20.50	5	14,960	0.03%
2020/10/06	4	20.70	1	20.75	20.75	3	15,080	0.02%
2020/10/05	0	0.00	30	20.61	20.60	-30	15,039	-0.20%
2020/09/30	1	20.45	0	0.00	20.45	1	15,236	0.01%
2020/09/29	0	0.00	26	20.65	20.60	-26	15,211	-0.17%
2020/09/28	5	20.25	0	0.00	20.45	5	15,115	0.03%
2020/09/25	6	20.13	4	20.11	20.15	2	15,243	0.01%
2020/09/24	12	20.02	0	0.00	20.00	12	15,222	0.08%
2020/09/23	4	20.38	0	0.00	20.55	4	14,914	0.03%
2020/09/21	1.5	20.70	0	0.00	20.70	1.5	14,815	0.01%
2020/09/18	0.3	20.70	0	0.00	20.70	0.3	14,911	0.00%
2020/09/16	0.8	20.90	0	0.00	21.00	0.8	14,739	0.01%
2020/09/15	5	20.94	7.1	20.90	20.95	-2.1	14,724	-0.01%
2020/09/14	1	20.90	17.3	20.95	20.95	-16.3	14,964	-0.11%
2020/09/11	0	0.00	2	20.85	20.95	-2	15,043	-0.01%
2020/09/10	1	20.80	3	20.83	20.90	-2	15,013	-0.01%
2020/09/09	0	20.95	7	20.68	21.00	-7	15,017	-0.05%
2020/09/07	17	20.91	19	20.81	21.00	-2	14,899	-0.01%
2020/09/04	1	20.00	0	0.00	20.00	1	13,899	0.01%
2020/09/03	3	20.05	0	0.00	20.15	3	14,032	0.02%
2020/09/01	3	20.00	0	0.00	20.00	3	14,396	0.02%
2020/08/31	2	20.00	1	20.10	19.90	1	14,508	0.01%
2020/08/26	1	19.85	3	20.05	20.10	-2	15,259	-0.01%
2020/08/25	0	0.00	1	20.10	20.00	-1	15,411	-0.01%
2020/08/24	1.1	20.04	0	0.00	20.00	1.1	15,844	0.01%
2020/08/21	12	20.01	3	20.02	20.00	9	16,099	0.06%
2020/08/20	2	19.83	0	0.00	19.80	2	16,117	0.01%
2020/08/18	13	20.40	1	20.40	20.50	12	16,055	0.07%
2020/08/17	0	0.00	2	20.28	20.40	-2	16,161	-0.01%
2020/08/14	2	20.15	2.3	20.20	20.20	-0.3	16,160	0.00%
2020/08/13	0	0.00	1	20.15	20.20	-1	16,192	-0.01%
2020/08/12	1	20.10	1	20.20	20.20	0	16,315	0.00%
2020/08/11	0	0.00	5	20.25	20.20	-5	16,326	-0.03%
2020/08/07	3.8	19.90	0	0.00	19.95	3.8	16,363	0.02%
2020/08/06	3.9	20.00	1.7	20.06	20.10	2.1	16,366	0.01%
2020/08/05	4.9	19.92	0	0.00	20.00	4.9	16,394	0.03%
2020/08/03	3	19.70	10	19.75	19.60	-7	16,629	-0.04%
2020/07/31	4	19.88	2	19.95	19.80	2	16,624	0.01%
2020/07/30	6	19.87	0	19.90	19.90	6	16,671	0.04%
2020/07/29	1	19.95	0	0.00	19.90	1	16,721	0.01%
2020/07/28	1	19.90	0	0.00	19.90	1	16,998	0.01%
2020/07/27	2	20.00	1	20.00	20.00	1	17,336	0.01%
2020/07/24	2	20.20	0	0.00	20.15	2	17,451	0.01%
2020/07/23	1	20.60	1	20.65	20.70	0	17,324	0.00%
2020/07/21	7	20.70	1	20.80	20.60	6	17,273	0.03%
2020/07/17	2	20.85	0	0.00	20.90	2	17,222	0.01%
2020/07/16	2	20.90	0	0.00	20.90	2	17,505	0.01%
2020/07/15	0	0.00	1	20.80	20.90	-1	17,527	-0.01%
2020/07/14	10	20.65	0	0.00	20.60	10	17,597	0.06%
2020/07/13	10	20.70	15	20.75	20.70	-5	17,830	-0.03%
2020/07/10	0	0.00	0	20.70	20.70	0	18,001	0.00%
2020/07/08	3	20.75	11	20.75	20.85	-8	17,838	-0.04%
2020/07/07	2	20.75	0	0.00	20.75	2	17,815	0.01%
2020/07/06	0	0.00	5	20.85	21.00	-5	17,801	-0.03%
2020/07/03	0	0.00	2	20.70	20.75	-2	17,842	-0.01%
2020/07/02	1	20.60	1.7	20.60	20.55	-0.7	17,945	0.00%
2020/06/30	0	0.00	2	20.65	20.70	-2	18,402	-0.01%
2020/06/29	0	0.00	1	20.55	20.55	-1	18,530	-0.01%
2020/06/24	0	0.00	50	20.85	20.85	-50	18,641	-0.27%
2020/06/22	1	20.55	1	20.50	20.55	0	18,823	0.00%
2020/06/19	0	0.00	4	20.75	20.50	-4	19,009	-0.02%
2020/06/18	11	20.65	1	20.60	20.55	10	18,922	0.05%
2020/06/17	0	0.00	3	20.90	20.95	-3	18,994	-0.02%
2020/06/16	2	20.68	76	20.60	20.80	-74	19,673	-0.38%
2020/06/15	2	20.43	33	20.48	20.35	-31	20,298	-0.15%
2020/06/12	0	0.00	18	20.46	20.65	-18	20,543	-0.09%
2020/06/10	0	0.00	3.1	21.18	21.20	-3.1	21,215	-0.01%
2020/06/09	6	21.32	0	0.00	21.30	6	22,105	0.03%
2020/06/08	1	21.20	0	0.00	21.20	1	22,332	0.00%
2020/06/05	1	21.00	10	21.00	21.00	-9	22,282	-0.04%
2020/06/04	1	20.75	0	0.00	20.95	1	22,261	0.00%
2020/06/03	3	20.85	9	20.88	20.90	-6	22,329	-0.03%
2020/06/02	3	20.30	7	20.26	20.40	-4	22,070	-0.02%
2020/06/01	1.9	20.03	0	0.00	20.10	1.9	21,824	0.01%
2020/05/29	0	0.00	7	19.90	19.80	-7	21,671	-0.03%
2020/05/28	0	0.00	2	19.95	19.95	-2	21,275	-0.01%
2020/05/27	0	0.00	6	19.90	19.90	-6	21,237	-0.03%
2020/05/26	1	19.85	15	19.86	19.90	-14	21,309	-0.07%
2020/05/25	3	19.58	0	0.00	19.65	3	21,322	0.01%
2020/05/22	4	19.66	0	0.00	19.60	4	21,395	0.02%
2020/05/21	2	19.85	5	19.90	19.90	-3	21,351	-0.01%
2020/05/20	0	0.00	10	19.85	19.90	-10	21,238	-0.05%
2020/05/19	1	19.80	2	19.80	19.80	-1	21,158	0.00%
2020/05/18	5	19.60	0	0.00	19.65	5	21,021	0.02%
2020/05/13	0	0.00	40	19.64	19.85	-40	20,773	-0.19%
2020/05/12	9	19.64	0	0.00	19.60	9	20,666	0.04%
2020/05/11	11	19.84	1	19.90	19.85	10	20,479	0.05%
2020/05/08	2	19.75	0	0.00	19.65	2	20,276	0.01%
2020/05/07	8	19.60	0	0.00	19.55	8	20,222	0.04%
2020/05/06	5	19.70	30	19.75	19.55	-25	20,121	-0.12%
2020/05/05	16	19.74	2	19.70	19.80	14	20,058	0.07%
2020/05/04	7	19.49	0	0.00	19.55	7	19,987	0.04%
2020/04/30	21	20.00	0	0.00	20.00	21	19,779	0.11%
2020/04/29	5	19.75	0	0.00	19.85	5	19,476	0.03%
2020/04/28	15	19.53	1	19.55	19.55	14	19,392	0.07%
2020/04/27	32	19.31	80	19.51	19.50	-48	19,817	-0.24%
2020/04/24	2	19.20	0	0.00	19.15	2	19,611	0.01%
2020/04/23	2	19.08	0	0.00	19.15	2	19,559	0.01%
2020/04/22	5	18.93	0	0.00	19.15	5	19,431	0.03%
2020/04/21	4	19.20	3	19.35	19.10	1	19,302	0.01%
2020/04/17	5	19.80	5	19.85	19.75	0	18,952	0.00%
2020/04/16	36	19.70	5	19.70	19.75	31	18,742	0.17%
2020/04/15	2	19.90	1	19.95	20.00	1	18,458	0.01%
2020/04/14	18	19.70	1	19.65	19.75	17	18,220	0.09%
2020/04/13	7	19.59	0	0.00	19.55	7	18,059	0.04%
2020/04/10	6	19.69	0	0.00	19.70	6	18,024	0.03%
2020/04/09	1	19.50	1	19.55	19.50	0	18,018	0.00%
2020/04/08	3	19.50	1	19.60	19.55	2	17,889	0.01%
2020/04/07	19	19.29	0	0.00	19.30	19	17,812	0.11%
2020/04/06	1	19.00	1	19.10	19.25	0	17,823	0.00%
2020/04/01	9	18.87	0	0.00	18.80	9	17,534	0.05%
2020/03/31	7	19.01	0	0.00	18.95	7	17,223	0.04%
2020/03/30	2	19.00	2	18.95	19.00	0	16,956	0.00%
2020/03/27	1	19.40	20	19.55	19.40	-19	16,707	-0.11%
2020/03/26	2	19.53	0	0.00	19.55	2	16,530	0.01%
2020/03/25	8.5	19.46	1.7	19.45	19.40	6.8	16,647	0.04%
2020/03/24	3	19.18	4	19.33	19.05	-1	16,370	-0.01%
2020/03/23	3	18.92	0	0.00	18.90	3	16,187	0.02%
2020/03/20	7	19.23	16	19.38	19.80	-9	16,059	-0.06%
2020/03/19	31	18.66	50	18.74	18.60	-19	15,358	-0.12%
2020/03/18	11	19.43	10	19.50	19.30	1	14,776	0.01%
2020/03/17	17	19.56	97	19.50	19.50	-80	14,449	-0.55%
2020/03/16	10	20.04	8.5	20.06	20.00	1.5	13,826	0.01%
2020/03/13	42	20.04	1	20.00	20.20	41	13,439	0.31%
2020/03/12	40	21.39	8	21.50	21.40	32	12,375	0.26%
2020/03/11	6	22.25	24	22.30	22.35	-18	11,961	-0.15%
2020/03/10	1	22.30	3	22.40	22.35	-2	11,725	-0.02%
2020/03/09	11	22.56	6	22.48	22.40	5	11,569	0.04%
2020/03/06	15	22.87	10	23.00	22.90	5	11,174	0.04%
2020/03/05	0	0.00	6	23.20	23.30	-6	11,009	-0.05%
2020/03/03	8	22.93	100	23.00	23.00	-92	10,953	-0.84%
2020/03/02	2	22.78	84.1	22.85	22.90	-82.1	10,887	-0.75%
2020/02/27	10	22.90	1	22.85	23.00	9	11,221	0.08%
2020/02/26	24	22.90	1	22.90	22.85	23	11,114	0.21%
2020/02/25	3	22.95	210	23.00	22.95	-207	10,903	-1.90%	大賣/鉅額交易
2020/02/24	7	23.03	0	0.00	23.00	7	10,874	0.06%
2020/02/21	20	23.25	1	23.30	23.20	19	10,749	0.18%
2020/02/20	2	23.33	0	0.00	23.30	2	10,707	0.02%
2020/02/19	0	0.00	4	23.48	23.50	-4	10,671	-0.04%
2020/02/18	1	23.30	0	0.00	23.45	1	10,670	0.01%
2020/02/13	1	23.40	1	23.45	23.40	0	10,797	0.00%
2020/02/12	3	23.42	0	0.00	23.45	3	10,796	0.03%
2020/02/10	0	0.00	3	23.45	23.45	-3	10,871	-0.03%
2020/02/06	6	23.42	2	23.40	23.35	4	10,952	0.04%
2020/02/04	2	23.10	0	0.00	23.20	2	10,965	0.02%
2020/02/03	5	23.05	0	0.00	23.00	5	10,969	0.05%
2020/01/31	5	23.25	1	23.20	23.10	4	10,846	0.04%
2020/01/30	35	23.25	0	0.00	23.00	35	10,692	0.33%
2020/01/20	1	24.00	0	0.00	24.05	1	10,165	0.01%
2020/01/16	0	0.00	5	24.00	24.00	-5	10,237	-0.05%
2020/01/15	2	23.95	28	24.05	24.05	-26	10,355	-0.25%
2020/01/14	0	0.00	22	24.04	24.05	-22	10,383	-0.21%
2020/01/13	1	23.90	0	0.00	24.00	1	10,408	0.01%
2020/01/10	0	0.00	6	23.83	23.85	-6	10,386	-0.06%
2020/01/09	0	0.00	1	23.60	23.75	-1	10,491	-0.01%
2020/01/08	5	23.56	0	0.00	23.55	5	10,529	0.05%
2020/01/07	2	23.70	1	23.75	23.70	1	10,506	0.01%
2020/01/06	5	23.90	0	0.00	23.80	5	10,546	0.05%
2020/01/02	1	24.00	0	0.00	24.00	1	10,504	0.01%
2019/12/31	1	24.00	4	24.04	23.90	-3	10,506	-0.03%
2019/12/30	5	24.00	8	24.00	24.00	-3	10,464	-0.03%
2019/12/27	4	23.85	2	23.90	23.95	2	10,431	0.02%
2019/12/26	0	0.00	2	23.85	23.90	-2	10,447	-0.02%
2019/12/25	0	0.00	1	23.90	23.80	-1	10,690	-0.01%
2019/12/23	4	23.75	0	0.00	23.90	4	10,870	0.04%
2019/12/17	4	23.65	2	23.80	23.80	2	10,822	0.02%
2019/12/13	0	0.00	1	23.70	23.70	-1	10,773	-0.01%
2019/12/11	0	0.00	5	23.50	23.50	-5	10,665	-0.05%
2019/12/06	0	0.00	1	23.40	23.40	-1	10,905	-0.01%
2019/12/05	11	23.47	0	0.00	23.45	11	10,886	0.10%
2019/12/04	0	0.00	5	23.55	23.60	-5	10,920	-0.05%
2019/11/29	1	23.45	0	0.00	23.40	1	11,182	0.01%
2019/11/28	0	0.00	1	23.60	23.70	-1	11,172	-0.01%
2019/11/22	0	0.00	11	23.30	23.45	-11	11,323	-0.10%
2019/11/20	0	0.00	10.9	23.32	23.50	-10.9	11,524	-0.09%
2019/11/18	2	23.25	1	23.30	23.45	1	11,723	0.01%
2019/11/15	0	0.00	5	23.30	23.20	-5	11,831	-0.04%
2019/11/13	7	23.43	0	0.00	23.35	7	12,086	0.06%
2019/11/12	3	23.72	0	0.00	23.80	3	12,080	0.02%
2019/11/11	0	0.00	7	23.74	23.80	-7	12,181	-0.06%
2019/11/07	2	23.65	0	0.00	23.75	2	12,289	0.02%
2019/11/05	1	23.80	4	23.78	23.80	-3	12,484	-0.02%
2019/10/30	0	0.00	1	23.35	23.50	-1	12,806	-0.01%
2019/10/25	0	0.00	10	23.45	23.45	-10	12,833	-0.08%
2019/10/24	0	0.00	4.1	23.45	23.50	-4.1	12,894	-0.03%
2019/10/23	10	23.25	2	23.38	23.40	8	13,192	0.06%
2019/10/22	0	0.00	11	23.37	23.40	-11	13,318	-0.08%
2019/10/21	0.8	23.30	0	0.00	23.30	0.8	13,338	0.01%
2019/10/18	0	0.00	10	23.25	23.25	-10	13,356	-0.07%
2019/10/15	1	23.05	0	0.00	23.20	1	13,239	0.01%
2019/10/14	6	23.03	0	0.00	23.15	6	13,301	0.05%
2019/10/08	1	22.95	1	23.15	23.05	0	13,235	0.00%
2019/10/07	2	22.95	0	0.00	22.95	2	13,179	0.02%
2019/10/04	3	22.85	0	0.00	22.85	3	13,171	0.02%
2019/10/03	24	22.86	0	0.00	22.85	24	13,123	0.18%
2019/10/02	14	22.99	0	0.00	22.95	14	12,990	0.11%
2019/10/01	8	22.97	3	23.30	23.05	5	12,942	0.04%
2019/09/27	5	23.00	0	0.00	23.00	5	12,707	0.04%
2019/09/25	105	23.05	0	0.00	23.10	105	12,697	0.83%	大買/鉅額交易
2019/09/23	3	23.15	0	0.00	23.15	3	12,599	0.02%
2019/09/20	3.6	23.45	0	0.00	23.45	3.6	12,765	0.03%
2019/09/19	55	23.19	0	0.00	23.20	55	12,561	0.44%
2019/09/18	25	23.29	1	23.30	23.20	24	12,587	0.19%
2019/09/17	12	23.27	0	0.00	23.20	12	12,564	0.10%
2019/09/16	0	0.00	1	23.55	23.55	-1	12,689	-0.01%
2019/09/12	1	23.50	2	23.60	23.50	-1	12,835	-0.01%
2019/09/11	0	0.00	1	23.50	23.50	-1	12,980	-0.01%
2019/09/10	0.2	23.35	1	23.35	23.35	-0.8	12,971	-0.01%
2019/09/06	3	23.05	1	23.20	23.15	2	12,996	0.02%
2019/09/05	1	23.10	0	0.00	23.15	1	13,021	0.01%
2019/09/04	4	22.95	3	23.00	23.00	1	12,955	0.01%
2019/09/03	7	23.11	0	0.00	23.00	7	12,843	0.05%
2019/09/02	0.2	23.20	0	0.00	23.20	0.2	12,828	0.00%
2019/08/30	1	23.00	6	23.10	23.15	-5	12,884	-0.04%
2019/08/29	1	22.85	0	0.00	22.95	1	12,872	0.01%
2019/08/28	4	22.85	1	23.10	23.10	3	12,854	0.02%
2019/08/27	12	22.88	0	0.00	22.85	12	12,773	0.09%
2019/08/26	12	22.91	0	0.00	22.95	12	12,402	0.10%
2019/08/23	5	23.10	2	23.15	23.15	3	12,373	0.02%
2019/08/22	66	23.05	0	0.00	23.15	66	12,445	0.53%
2019/08/21	1	23.05	0	0.00	23.05	1	13,992	0.01%
2019/08/20	4	23.08	0	0.00	23.05	4	13,989	0.03%
2019/08/16	0	0.00	1	23.10	23.10	-1	13,853	-0.01%
2019/08/15	2	23.08	3	23.05	23.05	-1	13,779	-0.01%
2019/08/14	3	23.22	0	0.00	23.20	3	13,920	0.02%
2019/08/13	6	23.34	0	0.00	23.25	6	13,911	0.04%
2019/08/12	4	23.33	0	0.00	23.30	4	14,019	0.03%
2019/08/07	3	23.35	2	23.30	23.30	1	14,400	0.01%
2019/08/06	1	23.25	10	23.45	23.50	-9	14,661	-0.06%
2019/08/05	2	23.45	0	0.00	23.50	2	14,687	0.01%
2019/08/02	3	23.55	3	23.55	23.65	0	14,594	0.00%
2019/08/01	5	23.82	1	23.85	23.80	4	14,550	0.03%
2019/07/31	5	24.02	0	0.00	24.00	5	14,448	0.03%
2019/07/30	6	24.10	0	0.00	24.10	6	14,440	0.04%
2019/07/29	4	24.19	5	24.20	24.15	-1	14,547	-0.01%
2019/07/26	0	0.00	2	24.20	24.20	-2	14,535	-0.01%
2019/07/25	13	24.08	2.8	24.20	24.10	10.2	14,505	0.07%
2019/07/24	5	24.95	0	0.00	25.00	5	14,326	0.03%
2019/07/23	3	24.95	0	0.00	24.90	3	14,132	0.02%
2019/07/22	0	0.00	2	25.00	24.90	-2	14,026	-0.01%
2019/07/19	10	24.90	2	24.95	24.90	8	13,965	0.06%
2019/07/17	0	0.00	2	24.75	24.85	-2	13,857	-0.01%
2019/07/16	9	24.68	0	0.00	24.85	9	13,779	0.07%
2019/07/15	7	24.80	0	0.00	24.70	7	13,655	0.05%
2019/07/12	2	24.65	3	24.78	24.80	-1	13,652	-0.01%
2019/07/10	0	0.00	1	24.90	24.85	-1	13,770	-0.01%
2019/07/09	10	24.75	0	0.00	24.65	10	13,778	0.07%
2019/07/08	0	0.00	0	24.70	24.80	0	13,757	0.00%
2019/07/05	1	24.55	0	0.00	24.70	1	13,767	0.01%
2019/07/04	10	24.60	0	0.00	24.65	10	13,901	0.07%
2019/07/03	1	24.70	0	0.00	24.70	1	13,966	0.01%
2019/07/02	4	24.70	2.6	24.76	24.60	1.4	13,975	0.01%
2019/07/01	1	24.95	0	0.00	24.85	1	13,884	0.01%
2019/06/28	1	24.90	0	0.00	24.95	1	13,995	0.01%
2019/06/27	10	25.00	0	0.00	24.90	10	14,032	0.07%
2019/06/25	0	0.00	1	24.95	25.00	-1	13,937	-0.01%
2019/06/24	1	24.70	5	24.99	25.00	-4	13,859	-0.03%
2019/06/21	6	24.75	0	0.00	25.00	6	13,775	0.04%
2019/06/19	0	0.00	6	24.83	24.95	-6	13,299	-0.05%
2019/06/17	0	0.00	1	24.50	24.55	-1	12,981	-0.01%
2019/06/14	0	0.00	5	24.60	24.50	-5	12,936	-0.04%
2019/06/12	3.5	24.50	0.1	24.50	24.55	3.3	12,971	0.03%
2019/06/11	0	0.00	1	24.40	24.40	-1	13,005	-0.01%
2019/06/10	0	0.00	1	24.45	24.50	-1	13,039	-0.01%
2019/06/06	0	0.00	1	24.35	24.35	-1	13,073	-0.01%
2019/06/05	0	0.00	1	24.25	24.20	-1	13,065	-0.01%
2019/06/04	1	24.10	0	0.00	24.20	1	13,046	0.01%
2019/06/03	0	0.00	0.1	24.20	24.15	-0.1	13,164	0.00%
2019/05/31	2	24.15	1	24.25	24.30	1	13,341	0.01%
2019/05/30	6	24.08	1	24.10	24.10	5	13,450	0.04%
2019/05/29	3	24.12	0	0.00	24.10	3	13,529	0.02%
2019/05/27	0	0.00	5	24.20	24.30	-5	12,083	-0.04%
2019/05/22	101	24.30	1	24.20	24.45	100	12,132	0.82%	大買/
2019/05/21	1	24.40	13	24.37	24.65	-12	12,129	-0.10%
2019/05/20	6	24.15	0	0.00	24.20	6	11,940	0.05%
2019/05/16	15	24.07	0	0.00	24.00	15	11,768	0.13%
2019/05/15	2	24.13	0	0.00	24.00	2	11,656	0.02%
2019/05/14	37	24.20	0	0.00	24.10	37	11,518	0.32%
2019/05/13	21	24.40	0	0.00	24.45	21	11,229	0.19%
2019/05/10	15	24.55	0	0.00	24.55	15	11,347	0.13%
2019/05/09	3	24.80	2	24.85	24.70	1	11,508	0.01%
2019/05/06	1	24.95	1	25.05	25.00	0	11,607	0.00%
2019/05/03	4	25.04	1	25.10	25.10	3	11,565	0.03%
2019/04/30	1	25.05	0.1	24.95	24.95	0.9	11,626	0.01%
2019/04/29	0	0.00	1	25.05	25.10	-1	11,591	-0.01%
2019/04/26	4	25.05	2	25.05	25.10	2	11,687	0.02%
2019/04/25	1	25.05	0	0.00	25.00	1	11,761	0.01%
2019/04/23	0	0.00	2	25.15	25.15	-2	12,062	-0.02%
2019/04/18	1	25.10	0	0.00	25.10	1	12,581	0.01%
2019/04/17	0	0.00	20	25.25	25.25	-20	12,962	-0.15%
2019/04/15	1	25.20	1	25.20	25.05	0	13,145	0.00%
2019/04/12	2	25.05	0	0.00	25.20	2	13,221	0.02%
2019/04/09	0	0.00	14	25.00	25.10	-14	13,266	-0.11%
2019/04/08	0	0.00	0.6	25.00	25.10	-0.6	13,319	0.00%
2019/04/03	1	25.00	0	0.00	25.00	1	13,244	0.01%
2019/04/02	2.1	24.95	0	0.00	24.90	2.1	13,375	0.02%
2019/04/01	21	25.00	1	25.10	25.00	20	13,234	0.15%
2019/03/28	2	25.00	0	0.00	25.00	2	13,059	0.02%
2019/03/27	3	25.00	0	0.00	25.05	3	13,055	0.02%
2019/03/26	1	24.95	0	0.00	25.00	1	13,204	0.01%
2019/03/21	6	25.00	1	25.00	25.00	5	13,325	0.04%
2019/03/20	2	24.95	3	24.95	25.05	-1	13,529	-0.01%
2019/03/18	0.1	25.00	1	25.00	25.05	-0.9	13,701	-0.01%
2019/03/15	0	0.00	1	25.00	25.05	-1	13,706	-0.01%
2019/03/14	11	24.80	0	0.00	24.75	11	13,559	0.08%
2019/03/13	0.1	25.00	0	0.00	25.00	0.1	13,605	0.00%
2019/03/08	28	24.76	0	0.00	24.75	28	13,833	0.20%
2019/03/07	8	24.99	0.1	25.00	24.95	7.9	14,144	0.06%
2019/03/06	6	25.14	0	0.00	25.15	6	14,054	0.04%
2019/03/04	2	25.25	0	0.00	25.35	2	14,212	0.01%
2019/02/26	0	25.35	3	25.30	25.50	-3	14,093	-0.02%
2019/02/25	20	25.20	0	0.00	25.30	20	13,895	0.14%
2019/02/19	1	25.00	0	0.00	25.00	1	13,870	0.01%
2019/02/14	0	0.00	0.1	25.20	25.20	-0.1	14,201	0.00%
2019/02/12	0	0.00	1	25.40	25.45	-1	14,021	-0.01%
2019/02/11	0	0.00	5.1	25.50	25.25	-5.1	13,978	-0.04%
2019/01/30	0	0.00	23	25.41	25.45	-23	13,914	-0.17%
2019/01/28	0	0.00	1	25.35	25.35	-1	13,811	-0.01%
2019/01/25	1	25.35	3	25.32	25.35	-2	13,917	-0.01%
2019/01/24	6	24.99	0	0.00	25.10	6	13,742	0.04%
2019/01/23	0	24.95	0	0.00	25.05	0	13,915	0.00%
2019/01/22	0	0.00	4	25.00	25.05	-4	14,070	-0.03%
2019/01/21	0	0.00	2	25.00	25.05	-2	14,024	-0.01%
2019/01/15	0	0.00	32	24.95	25.00	-32	14,467	-0.22%
2019/01/14	0	0.00	11	24.95	24.90	-11	14,258	-0.08%
2019/01/11	16	24.90	0	0.00	24.90	16	14,314	0.11%
2019/01/10	0	0.00	5	24.85	24.90	-5	14,253	-0.04%
2019/01/09	0	0.00	33	24.89	24.95	-33	14,168	-0.23%
2019/01/08	0	0.00	4	24.50	24.50	-4	14,036	-0.03%
2019/01/07	0	0.00	1	24.40	24.45	-1	14,206	-0.01%
2019/01/04	0	0.00	7	24.20	24.20	-7	14,380	-0.05%
2018/12/27	1	23.90	0	0.00	23.95	1	15,728	0.01%
2018/12/25	39	23.74	0	0.00	23.80	39	15,970	0.24%
2018/12/20	0	0.00	30	24.27	24.30	-30	16,677	-0.18%
2018/12/17	0.3	24.05	0	0.00	24.05	0.3	17,173	0.00%
2018/12/14	1	23.95	0	0.00	24.15	1	17,267	0.01%
2018/12/12	0	0.00	1	24.35	24.35	-1	17,364	-0.01%
2018/12/11	1	23.95	0	0.00	23.95	1	17,231	0.01%
2018/12/10	4.3	23.81	0	0.00	23.80	4.3	17,241	0.02%
2018/12/07	17	23.91	0	0.00	23.90	17	17,418	0.10%
2018/12/06	1.2	23.96	0.5	24.00	23.95	0.7	17,525	0.00%
2018/12/04	0	0.00	4	24.40	24.45	-4	17,615	-0.02%
2018/12/03	0	0.00	1	24.15	24.25	-1	17,446	-0.01%
2018/11/30	0	0.00	1	24.15	24.00	-1	17,538	-0.01%
2018/11/29	0	0.00	2	23.95	23.85	-2	17,283	-0.01%
2018/11/28	31	23.66	10	23.75	23.85	21	17,175	0.12%
2018/11/27	3	23.67	7	23.75	23.65	-4	17,067	-0.02%
2018/11/26	2	24.08	1	24.30	23.95	1	16,983	0.01%
2018/11/23	0	0.00	10	23.95	23.85	-10	16,869	-0.06%
2018/11/22	3	24.03	0	0.00	24.05	3	16,945	0.02%
2018/11/21	21	24.10	1	24.10	24.05	20	17,109	0.12%
2018/11/19	0	0.00	49.1	24.54	24.50	-49.1	17,164	-0.29%
2018/11/16	0	0.00	28	24.34	24.45	-28	17,297	-0.16%
2018/11/15	25	23.99	0.1	24.10	24.10	24.9	17,675	0.14%
2018/11/14	20	24.00	0	0.00	24.10	20	17,803	0.11%
2018/11/13	1	24.05	0	0.00	24.25	1	17,761	0.01%
2018/11/12	11	24.15	4	24.35	24.25	7	17,710	0.04%
2018/11/08	5.1	24.50	0	0.00	24.70	5.1	18,425	0.03%
2018/11/07	0	0.00	3	24.45	24.50	-3	18,640	-0.02%
2018/11/06	0	0.00	14	24.23	24.35	-14	18,561	-0.08%
2018/11/05	1	23.95	1	24.15	24.35	0	18,497	0.00%
2018/11/02	1	23.85	1	24.15	24.15	0	18,420	0.00%
2018/11/01	1	24.15	0	0.00	24.05	1	18,370	0.01%
2018/10/31	3	23.90	2.8	24.02	24.40	0.3	18,356	0.00%
2018/10/26	34	23.70	1	23.60	23.65	33	18,157	0.18%
2018/10/25	1	23.50	4	23.80	23.75	-3	18,193	-0.02%
2018/10/24	4.5	23.73	8	23.84	23.70	-3.5	18,250	-0.02%
2018/10/23	2	24.10	0	0.00	24.15	2	18,150	0.01%
2018/10/22	3	24.25	0.5	24.25	24.15	2.5	18,345	0.01%
2018/10/19	40	24.10	3	24.37	24.30	37	19,115	0.19%
2018/10/18	2	24.30	0	0.00	24.25	2	19,532	0.01%
2018/10/17	6	24.19	0	0.00	24.15	6	20,042	0.03%
2018/10/15	2	24.15	1	24.20	24.05	1	19,874	0.01%
2018/10/12	10	24.28	1	24.15	24.50	9	19,699	0.05%
2018/10/11	12	24.30	12	24.52	24.20	0	19,466	0.00%
2018/10/09	0	0.00	9.1	25.50	25.35	-9.1	18,594	-0.05%
2018/10/08	0.2	25.10	0	0.00	25.25	0.2	18,261	0.00%
2018/10/05	4	25.03	10	25.05	25.10	-6	18,143	-0.03%
2018/10/04	0	0.00	2	25.25	25.40	-2	17,992	-0.01%
2018/10/03	3.5	25.40	0	0.00	25.45	3.5	17,849	0.02%
2018/10/02	2.1	25.20	1	25.20	25.20	1.1	17,636	0.01%
2018/10/01	0	0.00	3	25.55	25.50	-3	17,469	-0.02%
2018/09/28	0	0.00	21	25.50	25.50	-21	17,346	-0.12%
2018/09/27	0	0.00	12	25.42	25.45	-12	16,943	-0.07%
2018/09/26	0	25.35	3	25.50	25.45	-3	16,810	-0.02%
2018/09/25	0	0.00	2	25.38	25.35	-2	16,673	-0.01%
2018/09/21	1	25.15	8	25.15	25.25	-7	16,545	-0.04%
2018/09/20	3	25.03	1	25.05	25.00	2	16,361	0.01%
2018/09/19	4	24.85	2	25.00	25.10	2	16,357	0.01%
2018/09/18	0	0.00	22	24.86	25.00	-22	16,396	-0.13%
2018/09/17	1	24.35	4	24.53	24.50	-3	16,171	-0.02%
2018/09/13	1	24.45	0	0.00	24.45	1	16,259	0.01%
2018/09/12	4	24.30	0	0.00	24.30	4	16,122	0.02%
2018/09/11	4.5	24.42	8	24.70	24.55	-3.5	16,089	-0.02%
2018/09/10	5	24.50	0	0.00	24.60	5	16,129	0.03%
2018/09/05	1.2	24.74	0	0.00	24.65	1.2	16,381	0.01%
2018/09/04	0	0.00	4	24.95	24.95	-4	16,351	-0.02%
2018/09/03	0	0.00	0.3	24.85	24.85	-0.3	16,381	0.00%
2018/08/31	0	0.00	1.5	25.13	25.15	-1.5	16,311	-0.01%
2018/08/28	0.1	25.35	3	25.43	25.50	-2.9	16,458	-0.02%
2018/08/24	30	25.32	1	25.40	25.25	29	17,001	0.17%
2018/08/23	0	0.00	5	25.45	25.50	-5	17,559	-0.03%
2018/08/22	0	0.00	57	25.37	25.30	-57	17,578	-0.32%
2018/08/21	0	0.00	0	24.90	25.00	0	17,100	0.00%
2018/08/20	0	0.00	5	24.95	24.95	-5	16,914	-0.03%
2018/08/16	0	0.00	2	24.95	24.90	-2	16,711	-0.01%
2018/08/15	2	24.98	27	24.91	24.75	-25	16,584	-0.15%
2018/08/14	10	24.95	15	24.94	24.95	-5	16,044	-0.03%
2018/08/13	5	24.50	0	0.00	24.35	5	15,698	0.03%
2018/08/10	1	24.55	0	0.00	24.55	1	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	31	24.95	24.95	-31	15,462	-0.20%
2018/08/07	0	0.00	5	24.90	24.90	-5	15,356	-0.03%
2018/08/06	0	0.00	4	24.90	24.90	-4	15,283	-0.03%
2018/08/03	0	0.00	1	24.70	24.75	-1	15,211	-0.01%
2018/08/02	1	24.70	9	24.68	24.65	-8	15,227	-0.05%
2018/08/01	0	0.00	2	25.00	24.95	-2	15,059	-0.01%
2018/07/31	0	0.00	15	24.89	25.00	-15	14,917	-0.10%
2018/07/30	0	0.00	13	24.67	24.80	-13	14,675	-0.09%
2018/07/27	2	24.63	45	24.72	24.65	-43	14,454	-0.30%
2018/07/26	4	24.35	64	24.41	24.65	-60	14,269	-0.42%
2018/07/25	11	24.84	29	24.80	24.80	-18	13,646	-0.13%
2018/07/24	16	24.61	8.5	24.78	24.75	7.5	13,215	0.06%
2018/07/23	0	0.00	5	24.20	24.25	-5	12,709	-0.04%
2018/07/20	1	24.20	20	24.17	24.25	-19	12,691	-0.15%
2018/07/19	0	0.00	4	24.20	24.20	-4	12,702	-0.03%
2018/07/18	6	24.01	12	24.00	24.10	-6	12,705	-0.05%
2018/07/17	8.8	23.91	3	23.97	24.00	5.8	12,655	0.05%
2018/07/16	15	23.92	6	23.95	23.90	9	12,680	0.07%
2018/07/13	11	23.80	20	23.85	23.90	-9	12,783	-0.07%
2018/07/12	10	23.70	0	0.00	23.80	10	12,811	0.08%
2018/07/06	0	0.00	1	23.40	23.50	-1	12,956	-0.01%
2018/07/03	0	0.00	2	23.25	23.25	-2	13,391	-0.01%
2018/07/02	2	23.30	10	23.37	23.25	-8	13,425	-0.06%
2018/06/28	11	23.25	2	23.25	23.25	9	13,245	0.07%
2018/06/26	0	0.00	15	23.45	23.40	-15	13,269	-0.11%
2018/06/25	5	23.45	0	0.00	23.40	5	13,264	0.04%
2018/06/22	0	0.00	3	23.60	23.70	-3	13,210	-0.02%
2018/06/21	0	0.00	1	23.65	23.65	-1	13,257	-0.01%
2018/06/20	16	23.65	5	23.55	23.80	11	13,457	0.08%
2018/06/15	0	0.00	4	23.65	23.65	-4	13,211	-0.03%
2018/06/14	12.6	23.82	0	0.00	23.70	12.6	12,912	0.10%
2018/06/13	0	0.00	1	24.10	24.05	-1	12,729	-0.01%
2018/06/12	3	23.98	1	24.15	24.15	2	13,129	0.02%
2018/06/11	1	24.15	4	24.30	24.10	-3	13,066	-0.02%
2018/06/07	0	0.00	4	24.36	24.40	-4	13,272	-0.03%
2018/06/06	0	0.00	3	24.25	24.25	-3	13,178	-0.02%
2018/06/05	0	0.00	21	24.27	24.30	-21	13,165	-0.16%
2018/06/04	2	24.10	31	24.05	24.20	-29	13,052	-0.22%
2018/06/01	0.1	23.70	14	23.68	23.75	-13.9	12,778	-0.11%
2018/05/31	0	0.00	1	23.60	23.60	-1	12,562	-0.01%
2018/05/30	31	23.20	0	0.00	23.20	31	12,337	0.25%
2018/05/29	9	23.35	0	0.00	23.40	9	12,372	0.07%
2018/05/28	85	23.40	3	23.40	23.40	82	12,633	0.65%
2018/05/25	7	23.30	0	0.00	23.35	7	12,812	0.05%
2018/05/23	32	23.30	0	0.00	23.20	32	13,186	0.24%
2018/05/22	15	23.38	0	0.00	23.30	15	13,363	0.11%
2018/05/21	1	23.40	0	0.00	23.40	1	13,704	0.01%
2018/05/18	3	23.35	0	0.00	23.40	3	13,892	0.02%
2018/05/15	0	0.00	26	23.40	23.35	-26	14,759	-0.18%
2018/05/14	4	23.55	1	23.55	23.50	3	15,330	0.02%
2018/05/11	0	0.00	2	23.55	23.55	-2	15,526	-0.01%
2018/05/08	1	23.35	0	0.00	23.40	1	15,676	0.01%
2018/05/07	8	23.25	0	0.00	23.25	8	15,800	0.05%
2018/05/04	3	23.28	0	0.00	23.25	3	15,907	0.02%
2018/05/03	11	23.31	2	23.30	23.25	9	15,970	0.06%
2018/05/02	4	23.65	2	23.83	23.65	2	16,037	0.01%
2018/04/30	1	23.30	2	23.43	23.50	-1	15,952	-0.01%
2018/04/27	13	23.37	2.2	23.26	23.40	10.8	15,873	0.07%
2018/04/26	20	23.30	0	0.00	23.35	20	15,951	0.13%
2018/04/25	1	23.30	0	0.00	23.40	1	15,937	0.01%
2018/04/24	2	23.35	0	0.00	23.30	2	16,006	0.01%
2018/04/20	10	23.60	3	23.70	23.65	7	16,060	0.04%
2018/04/19	6	23.44	0	0.00	23.70	6	16,118	0.04%
2018/04/18	27	23.35	0	0.00	23.40	27	16,275	0.17%
2018/04/17	11	23.36	0	0.00	23.30	11	16,402	0.07%
2018/04/16	30	23.46	1	23.45	23.45	29	16,610	0.17%
2018/04/13	13	23.51	4	23.45	23.45	9	16,896	0.05%
2018/04/12	2	23.53	0	0.00	23.60	2	17,352	0.01%
2018/04/11	2	23.65	0	0.00	23.60	2	17,553	0.01%
2018/04/10	9	23.64	2	23.65	23.75	7	17,768	0.04%
2018/04/09	10	23.68	1	23.80	23.80	9	17,899	0.05%
2018/04/03	0.1	23.50	0	0.00	23.35	0.1	17,720	0.00%
2018/04/02	1	23.45	0	0.00	23.50	1	17,670	0.01%
2018/03/31	2	23.50	0	23.55	23.45	2	17,721	0.01%
2018/03/30	5	23.45	0	0.00	23.50	5	17,898	0.03%
2018/03/29	7	23.20	1	23.40	23.20	6	17,851	0.03%
2018/03/27	4	23.50	0	0.00	23.55	4	17,637	0.02%
2018/03/26	15	23.31	0	0.00	23.45	15	17,596	0.09%
2018/03/23	4	23.49	0	0.00	23.50	4	17,539	0.02%
2018/03/21	0	0.00	10	23.80	23.75	-10	17,370	-0.06%
2018/03/20	1	23.80	0	23.90	23.75	1	17,601	0.01%
2018/03/16	0	0.00	9	23.77	23.70	-9	17,796	-0.05%
2018/03/15	0	0.00	0.5	24.05	23.75	-0.5	17,447	0.00%
2018/03/14	3	23.83	3	23.85	23.85	0	17,442	0.00%
2018/03/13	3	23.70	0	0.00	23.85	3	17,434	0.02%
2018/03/12	12	23.68	2	23.65	23.70	10	17,215	0.06%
2018/03/09	4	23.56	0	0.00	23.60	4	17,252	0.02%
2018/03/08	3	23.48	1	23.45	23.50	2	17,209	0.01%
2018/03/07	1	23.60	0	0.00	23.50	1	17,120	0.01%
2018/03/06	7	23.65	1	23.65	23.70	6	16,947	0.04%
2018/03/05	8	23.62	2	23.75	23.60	6	17,210	0.03%
2018/03/02	12	24.01	0	0.00	23.95	12	16,891	0.07%
2018/03/01	4	24.19	5	24.38	24.40	-1	16,605	-0.01%
2018/02/26	20.2	24.25	0	0.00	24.20	20.2	16,060	0.13%
2018/02/23	1	24.30	4	24.51	24.50	-3	15,938	-0.02%
2018/02/22	2	24.13	1	24.25	24.30	1	15,768	0.01%
2018/02/21	5	23.94	9	24.17	24.50	-4	15,556	-0.03%
2018/02/12	14	23.72	0	0.00	23.65	14	15,225	0.09%
2018/02/09	5	23.50	0	0.00	23.75	5	15,056	0.03%
2018/02/08	2	23.85	0	0.00	23.75	2	14,842	0.01%
2018/02/07	39	23.91	5	24.00	23.60	34	14,770	0.23%
2018/02/06	33	23.70	1	24.00	23.60	32	14,412	0.22%
2018/02/05	12	24.55	0	0.00	24.50	12	13,818	0.09%
2018/02/02	2	24.80	0	0.00	24.80	2	13,589	0.01%
2018/01/31	3.8	24.90	1	25.05	24.90	2.8	13,507	0.02%
2018/01/30	7.4	24.95	1	25.20	24.90	6.4	13,336	0.05%
2018/01/29	0	0.00	1	25.10	25.15	-1	13,171	-0.01%
2018/01/26	0	0.00	1	24.90	25.10	-1	13,022	-0.01%
2018/01/24	2	24.80	0	0.00	25.00	2	12,803	0.02%
2018/01/23	24	24.98	0	0.00	25.00	24	12,763	0.19%
2018/01/22	1	24.90	0	0.00	25.05	1	12,770	0.01%
2018/01/19	2	25.00	0	0.00	25.10	2	12,628	0.02%
2018/01/18	0	0.00	6.1	25.21	25.15	-6.1	12,544	-0.05%
2018/01/17	0	0.00	2	25.25	25.15	-2	12,405	-0.02%
2018/01/16	1	25.05	0	0.00	25.20	1	12,241	0.01%
2018/01/15	3	25.10	1	25.10	25.10	2	12,149	0.02%
2018/01/12	4	25.35	9	25.40	25.35	-5	12,011	-0.04%
2018/01/11	0	0.00	1	25.30	25.30	-1	11,740	-0.01%
2018/01/10	1	25.30	12	25.33	25.30	-11	11,594	-0.09%
2018/01/09	1	25.10	27	25.19	25.25	-26	11,310	-0.23%
2018/01/08	10	25.30	15	25.20	25.25	-5	11,124	-0.04%
2018/01/05	2.1	24.90	2	24.95	24.95	0.1	10,659	0.00%
2018/01/04	3	24.90	35	24.91	24.80	-32	10,430	-0.31%
2018/01/02	21	24.69	10	24.65	24.70	11	9,954	0.11%