中鋼 (2002)-華南永昌-朴子券商分點個股進出

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
23.25
漲跌
▼0.05
漲幅
-0.21%
成交量
24,339張
產業
上市鋼鐵類股
3564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-朴子券商分點個股進出

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-朴子券商分點個股進出
華南永昌-朴子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
2024/06/14	21	23.25	22	23.26	23.25	-1	26,750	0.00%
2024/06/13	36.1	23.38	10.8	23.33	23.30	25.3	26,786	0.09%
2024/06/12	6.2	23.35	15	23.35	23.30	-8.8	26,796	-0.03%
2024/06/11	34.6	23.45	32	23.46	23.35	2.6	26,722	0.01%
2024/06/07	7	23.63	3	23.67	23.70	4	26,389	0.02%
2024/06/06	12.2	23.56	1	23.55	23.50	11.2	26,157	0.04%
2024/06/05	15.6	23.58	0	0.00	23.55	15.6	25,865	0.06%
2024/06/04	60.5	23.65	4	23.65	23.60	56.5	25,876	0.22%
2024/06/03	21.4	23.75	0.4	23.85	23.80	21	25,801	0.08%
2024/05/31	73.1	23.79	2	23.85	23.75	71.1	25,771	0.28%
2024/05/30	27.5	23.86	0	0.00	23.85	27.5	25,130	0.11%
2024/05/29	9	24.02	3	24.10	23.95	6	25,086	0.02%
2024/05/28	32.1	24.14	10	24.14	24.20	22.1	24,969	0.09%
2024/05/27	47.2	24.00	3.5	24.01	23.90	43.7	25,149	0.17%
2024/05/24	19.2	24.07	3	24.07	24.00	16.2	24,931	0.06%
2024/05/23	62.8	24.25	25	24.37	24.15	37.8	24,638	0.15%
2024/05/22	76	24.75	5	24.70	24.60	71	24,097	0.29%
2024/05/21	2	24.90	0.5	25.00	24.90	1.5	23,503	0.01%
2024/05/20	2.1	25.20	5	25.23	25.25	-2.9	23,399	-0.01%
2024/05/17	0.5	25.10	1	25.05	25.05	-0.5	23,172	0.00%
2024/05/16	2	25.05	19	25.08	25.15	-17	23,279	-0.07%
2024/05/15	10.2	24.81	4	24.95	24.75	6.2	22,889	0.03%
2024/05/14	0.9	25.00	10	25.03	25.00	-9.1	22,969	-0.04%
2024/05/13	0.1	24.85	2	24.83	24.85	-1.9	22,959	-0.01%
2024/05/10	5	24.56	4	24.68	24.80	1	22,880	0.00%
2024/05/09	5	24.68	6	24.78	24.60	-1	22,874	0.00%
2024/05/08	16	24.70	0.2	24.80	24.75	15.8	22,990	0.07%
2024/05/07	9	25.07	7	25.02	24.90	2	22,825	0.01%
2024/05/06	3	25.07	4	25.06	25.10	-1	22,774	0.00%
2024/05/03	0.4	25.10	2	25.13	24.95	-1.6	22,734	-0.01%
2024/05/02	10	24.95	4	24.89	24.95	6	22,550	0.03%
2024/04/30	3.5	24.93	0	0.00	24.85	3.5	22,573	0.02%
2024/04/29	1	25.00	11	24.87	25.00	-10	22,531	-0.04%
2024/04/26	0	0.00	1	24.70	24.55	-1	22,361	0.00%
2024/04/25	8	24.46	0	0.00	24.55	8	22,522	0.04%
2024/04/24	3	24.75	6.1	24.79	24.75	-3.1	22,584	-0.01%
2024/04/23	2	24.78	4	25.01	24.85	-2	22,958	-0.01%
2024/04/22	2	24.60	10	24.74	24.70	-8	23,079	-0.03%
2024/04/19	16	24.38	8	24.61	24.45	8	22,843	0.04%
2024/04/18	11	24.72	25	24.79	24.80	-14	22,443	-0.06%
2024/04/17	16	24.33	3	24.38	24.45	13	22,124	0.06%
2024/04/16	30.1	24.30	4	24.23	24.25	26.1	21,924	0.12%
2024/04/15	5.2	24.82	0	24.80	24.55	5.2	21,955	0.02%
2024/04/12	11.7	24.91	6	24.85	24.85	5.6	21,603	0.03%
2024/04/11	0.2	25.38	3	25.37	25.30	-2.8	21,411	-0.01%
2024/04/10	17.1	26.00	16.2	25.82	25.60	0.9	21,174	0.00%
2024/04/09	51	25.87	88.3	25.90	26.05	-37.3	20,756	-0.18%
2024/04/08	2	24.93	28.1	24.89	25.00	-26.1	19,149	-0.14%
2024/04/03	30.1	24.71	19.4	24.66	24.65	10.7	18,646	0.06%
2024/04/02	0	24.20	19.2	24.19	24.30	-19.2	18,076	-0.11%
2024/04/01	0	0.00	3	24.00	24.00	-3	18,022	-0.02%
2024/03/29	3.8	23.94	1	23.90	23.90	2.8	18,075	0.02%
2024/03/28	2	23.83	52.6	23.95	23.80	-50.6	18,183	-0.28%
2024/03/27	7	23.94	1	23.95	23.90	6	18,448	0.03%
2024/03/26	2	23.90	5.1	23.90	24.00	-3.1	18,659	-0.02%
2024/03/25	7	23.78	11.1	23.84	23.85	-4.1	19,003	-0.02%
2024/03/22	22.1	23.88	0	0.00	23.95	22.1	19,488	0.11%
2024/03/21	29.3	23.78	4	23.71	23.85	25.3	20,422	0.12%
2024/03/20	26.1	23.58	3	23.52	23.50	23.1	21,978	0.11%
2024/03/19	8.2	23.70	0	0.00	23.65	8.2	22,295	0.04%
2024/03/18	42.5	23.59	5.3	23.72	23.70	37.2	22,698	0.16%
2024/03/15	25	23.90	0	0.00	23.85	25	22,887	0.11%
2024/03/14	5	24.01	9	24.00	24.05	-4	23,135	-0.02%
2024/03/13	30.2	23.87	4	23.85	23.95	26.2	23,130	0.11%
2024/03/12	17.5	24.15	9	24.11	24.15	8.5	22,921	0.04%
2024/03/11	6	24.04	56	24.04	24.05	-50	23,083	-0.22%
2024/03/08	15	23.91	7.5	23.98	24.10	7.5	23,355	0.03%
2024/03/07	11.5	23.95	47.1	23.93	23.95	-35.6	23,599	-0.15%
2024/03/06	4.2	24.09	4	24.15	24.05	0.2	24,137	0.00%
2024/03/05	16.4	24.10	9	24.14	24.05	7.4	25,743	0.03%
2024/03/04	37.2	24.18	0	0.00	24.20	37.2	26,527	0.14%
2024/03/01	9.4	24.40	21	24.36	24.45	-11.6	27,266	-0.04%
2024/02/29	10.5	24.58	7	24.55	24.60	3.5	27,983	0.01%
2024/02/27	20.2	24.68	4.4	24.68	24.65	15.8	28,695	0.05%
2024/02/26	22	24.90	2	24.95	24.90	20	29,191	0.07%
2024/02/23	1.1	25.05	0	0.00	25.00	1.1	29,768	0.00%
2024/02/22	1	25.15	6	25.18	25.15	-5	30,494	-0.02%
2024/02/21	6	25.23	4	25.21	25.25	2	30,630	0.01%
2024/02/20	2	25.30	19	25.23	25.30	-17	30,797	-0.06%
2024/02/19	3	25.23	1	25.20	25.40	2	31,056	0.01%
2024/02/16	3.2	24.83	3.5	24.96	24.90	-0.3	31,421	0.00%
2024/02/15	24.1	24.74	1	24.70	24.60	23.1	31,562	0.07%
2024/02/05	16.1	24.94	1	24.90	24.85	15.1	31,422	0.05%
2024/02/02	3	25.17	10	25.15	25.15	-7	31,452	-0.02%
2024/02/01	0	0.00	3	25.20	25.25	-3	31,600	-0.01%
2024/01/31	6	24.93	0	0.00	25.15	6	31,838	0.02%
2024/01/30	10.1	25.08	0	0.00	25.05	10.1	31,894	0.03%
2024/01/29	0.2	25.48	3	25.37	25.45	-2.8	32,286	-0.01%
2024/01/26	2	25.10	2	25.20	25.25	0	32,375	0.00%
2024/01/24	0	25.15	0	0.00	25.15	0	32,398	0.00%
2024/01/23	13.2	24.75	0	0.00	24.80	13.2	32,402	0.04%
2024/01/22	16.2	24.79	0	0.00	24.75	16.2	32,302	0.05%
2024/01/19	21.3	24.67	3	24.70	24.65	18.3	32,342	0.06%
2024/01/18	22.1	24.87	6	24.90	24.80	16.1	32,343	0.05%
2024/01/17	15.1	24.99	0	0.00	24.80	15.1	32,692	0.05%
2024/01/16	19.2	25.40	0	0.00	25.20	19.2	32,521	0.06%
2024/01/15	5	25.88	2	25.95	25.80	3	32,397	0.01%
2024/01/12	6	25.83	6	25.91	25.80	0	32,977	0.00%
2024/01/11	36	25.75	0	0.00	25.80	36	33,234	0.11%
2024/01/10	5	25.83	0	0.00	25.85	5	34,221	0.01%
2024/01/09	16	26.15	0	0.00	26.00	16	34,423	0.05%
2024/01/08	7	26.51	0	0.00	26.50	7	34,277	0.02%
2024/01/05	1	26.75	2.3	26.68	26.70	-1.3	34,359	0.00%
2024/01/04	53.1	26.60	7.3	26.63	26.70	45.8	34,474	0.13%
2024/01/03	9	26.62	9	26.56	26.70	0	34,778	0.00%
2024/01/02	1	26.90	72	27.00	27.00	-71	34,674	-0.20%
2023/12/29	2	26.90	0.2	26.90	27.00	1.8	34,911	0.01%
2023/12/28	0	0.00	26	26.94	27.00	-26	35,276	-0.07%
2023/12/27	0	0.00	0.8	26.85	26.90	-0.8	35,434	0.00%
2023/12/26	7	26.84	10.6	26.80	26.90	-3.6	35,611	-0.01%
2023/12/25	8	26.78	7	26.79	26.85	1	36,045	0.00%
2023/12/22	21	26.60	3.6	26.61	26.75	17.4	36,644	0.05%
2023/12/21	5.1	26.60	4	26.48	26.60	1.1	36,500	0.00%
2023/12/20	11.1	26.60	2	26.65	26.55	9.1	36,266	0.03%
2023/12/19	0	0.00	8.3	26.50	26.65	-8.3	35,930	-0.02%
2023/12/18	12	26.66	38.2	26.87	26.65	-26.2	35,758	-0.07%
2023/12/15	29	26.13	45.3	26.20	26.45	-16.3	34,745	-0.05%
2023/12/14	8	25.29	4	25.26	25.40	4	33,085	0.01%
2023/12/13	13.3	25.12	3	25.15	25.15	10.3	32,610	0.03%
2023/12/12	17.1	25.43	0	0.00	25.45	17.1	32,687	0.05%
2023/12/11	17	25.66	0	0.00	25.70	17	32,312	0.05%
2023/12/08	9	25.92	0.1	26.10	26.10	8.9	31,727	0.03%
2023/12/06	7	26.19	20.5	26.15	26.25	-13.5	31,648	-0.04%
2023/12/05	12	25.96	15	25.99	26.10	-3	31,527	-0.01%
2023/12/04	1.1	25.99	6	25.86	26.05	-4.9	31,330	-0.02%
2023/12/01	25.4	25.82	2	25.90	26.00	23.4	30,872	0.08%
2023/11/30	16	25.91	15	26.20	26.20	1	30,075	0.00%
2023/11/29	20	25.92	21	26.18	26.20	-1	28,343	0.00%
2023/11/28	4	26.14	5	26.11	26.10	-1	27,448	0.00%
2023/11/27	3	25.70	22	25.84	26.15	-19	26,911	-0.07%
2023/11/24	18	25.36	26.1	25.74	25.90	-8.1	26,050	-0.03%
2023/11/22	24	25.37	17	25.78	25.80	7	24,680	0.03%
2023/11/21	62	25.59	23.1	25.66	25.70	38.9	24,330	0.16%
2023/11/20	3.1	25.25	10.3	25.31	25.30	-7.2	23,784	-0.03%
2023/11/17	2.7	25.18	5	25.12	25.20	-2.3	23,897	-0.01%
2023/11/16	3	25.15	11.1	25.21	25.20	-8.1	23,902	-0.03%
2023/11/15	2	24.85	24	24.81	24.95	-22	23,694	-0.09%
2023/11/14	8	24.39	0	0.00	24.55	8	23,488	0.03%
2023/11/13	5.1	24.53	0	0.00	24.50	5.1	23,736	0.02%
2023/11/10	2.1	24.51	0	0.00	24.65	2.1	23,935	0.01%
2023/11/09	10.3	24.38	1	24.55	24.55	9.3	23,952	0.04%
2023/11/08	3.2	24.53	0	0.00	24.60	3.2	24,099	0.01%
2023/11/07	14.7	24.59	2	24.75	24.80	12.7	24,043	0.05%
2023/11/06	3.4	25.30	12	25.21	25.00	-8.6	24,007	-0.04%
2023/11/03	3	24.48	8	24.54	24.55	-5	23,732	-0.02%
2023/11/02	1	24.35	6	24.34	24.25	-5	23,784	-0.02%
2023/11/01	5	24.20	3	24.30	24.05	2	23,862	0.01%
2023/10/31	2.3	24.14	1.9	24.15	24.15	0.4	23,946	0.00%
2023/10/30	22.1	24.12	3	24.20	24.10	19.1	24,425	0.08%
2023/10/27	17	24.09	0	0.00	24.00	17	24,546	0.07%
2023/10/26	7.2	24.13	1	24.10	24.05	6.2	24,855	0.02%
2023/10/25	6.1	24.18	11	24.16	24.40	-4.9	24,877	-0.02%
2023/10/24	13.4	23.57	0	0.00	23.60	13.4	24,831	0.05%
2023/10/23	10.7	23.81	1	23.85	23.80	9.7	24,893	0.04%
2023/10/20	31.9	23.96	0.1	24.10	23.90	31.8	24,917	0.13%
2023/10/19	20	24.31	5	24.30	24.50	15	24,651	0.06%
2023/10/18	20.2	24.36	0.1	24.80	24.85	20.1	24,631	0.08%
2023/10/17	5.4	24.54	6	24.65	24.75	-0.7	23,878	0.00%
2023/10/16	14	24.63	2	24.70	24.75	12	23,809	0.05%
2023/10/13	2.1	24.78	4	24.83	24.85	-1.9	23,802	-0.01%
2023/10/12	0.1	24.75	3	24.82	24.85	-2.9	23,787	-0.01%
2023/10/11	19.2	24.43	30.1	24.50	24.60	-10.9	23,649	-0.05%
2023/10/06	23.1	24.51	5	24.60	24.65	18.1	23,291	0.08%
2023/10/05	54.1	24.54	5	24.60	24.55	49.1	23,213	0.21%
2023/10/04	30.7	24.32	34	24.30	24.25	-3.3	22,864	-0.01%
2023/10/03	19.8	24.89	0	0.00	24.85	19.8	22,390	0.09%
2023/10/02	69.3	25.07	25	25.04	25.25	44.3	22,231	0.20%
2023/09/28	19.1	25.08	5	25.06	25.25	14.1	22,362	0.06%
2023/09/27	60.9	25.45	5	25.40	25.45	55.9	21,904	0.26%
2023/09/26	21.1	26.02	0	0.00	26.05	21.1	21,314	0.10%
2023/09/25	5.1	26.21	0	0.00	26.20	5.1	21,227	0.02%
2023/09/22	3.3	26.11	0	0.00	26.20	3.3	21,466	0.02%
2023/09/21	29	26.15	0	0.00	26.15	29	21,461	0.14%
2023/09/20	50.7	26.60	0	0.00	26.50	50.7	21,129	0.24%
2023/09/19	0	0.00	9	26.53	26.50	-9	21,163	-0.04%
2023/09/18	1	26.70	3	26.75	26.75	-2	21,342	-0.01%
2023/09/15	24.1	26.58	12	26.50	26.60	12.1	21,363	0.06%
2023/09/14	2	26.50	3	26.55	26.60	-1	20,796	0.00%
2023/09/13	3.2	26.39	0	0.00	26.35	3.2	20,744	0.02%
2023/09/12	20.1	26.33	0	0.00	26.30	20.1	20,930	0.10%
2023/09/11	6	26.23	7	26.25	26.25	-1	20,867	0.00%
2023/09/08	10	26.40	0	0.00	26.35	10	20,807	0.05%
2023/09/07	30.2	26.59	2.3	26.54	26.50	27.9	20,793	0.13%
2023/09/06	16.2	26.94	2	26.98	26.80	14.2	20,656	0.07%
2023/09/05	12	26.99	9	27.00	27.10	3	20,611	0.01%
2023/09/04	1	27.05	10	27.01	27.05	-9	20,597	-0.04%
2023/09/01	5.1	26.58	18	26.75	26.70	-12.9	20,572	-0.06%
2023/08/31	5.3	26.53	10	26.55	26.50	-4.7	20,563	-0.02%
2023/08/30	17	26.50	3.6	26.52	26.55	13.4	20,161	0.07%
2023/08/29	47.5	26.21	0	0.00	26.40	47.5	20,104	0.24%
2023/08/28	9.2	26.49	8.5	26.47	26.50	0.7	19,863	0.00%
2023/08/25	18.5	26.28	2.1	26.55	26.30	16.4	20,604	0.08%
2023/08/24	21.1	26.54	0	0.00	26.50	21.1	20,759	0.10%
2023/08/23	2	26.53	12.7	26.61	26.60	-10.7	20,872	-0.05%
2023/08/22	11.2	26.76	0	0.00	26.70	11.2	20,883	0.05%
2023/08/21	12.1	27.20	1	27.30	27.10	11.1	20,951	0.05%
2023/08/18	13.1	26.92	15.3	27.15	27.20	-2.2	21,018	-0.01%
2023/08/17	20.7	26.37	2.4	26.55	26.60	18.4	20,864	0.09%
2023/08/16	20.9	26.90	1	26.90	26.85	19.9	20,669	0.10%
2023/08/15	29.1	27.20	0	0.00	27.10	29.1	20,450	0.14%
2023/08/14	19.1	27.26	0	27.40	27.20	19.1	20,375	0.09%
2023/08/11	22	27.77	2.1	27.76	27.65	19.9	20,288	0.10%
2023/08/10	6.9	27.91	10	27.90	27.90	-3.1	20,157	-0.02%
2023/08/09	10	28.00	1	27.95	28.15	9	19,964	0.04%
2023/08/08	6	28.18	0	0.00	28.25	6	19,821	0.03%
2023/08/07	23.2	28.30	2	28.50	28.50	21.2	19,652	0.11%
2023/08/04	2	28.05	0	0.00	28.30	2	19,542	0.01%
2023/08/02	23.2	27.94	2	28.00	28.00	21.2	19,568	0.11%
2023/08/01	7.5	28.19	0.5	28.20	28.15	7	19,103	0.04%
2023/07/31	27.3	28.00	3	28.15	27.95	24.3	19,064	0.13%
2023/07/28	28.9	28.21	8	28.30	28.20	20.9	18,801	0.11%
2023/07/27	12.6	28.40	1	28.41	28.45	11.5	18,612	0.06%
2023/07/26	9.5	28.46	12.4	28.49	28.55	-2.9	18,339	-0.02%
2023/07/25	2	29.43	12	29.40	29.35	-10	18,191	-0.05%
2023/07/24	2	29.35	1	29.30	29.40	1	18,423	0.01%
2023/07/21	7	29.37	0	0.00	29.25	7	18,479	0.04%
2023/07/20	4	29.41	11	29.32	29.45	-7	18,429	-0.04%
2023/07/19	1	29.15	1	29.15	29.30	0	18,152	0.00%
2023/07/18	0	0.00	2	29.20	29.20	-2	18,075	-0.01%
2023/07/17	15	29.18	9	29.10	29.30	6	17,943	0.03%
2023/07/14	1	29.25	0	0.00	29.15	1	18,019	0.01%
2023/07/13	0	0.00	3	29.15	29.05	-3	17,990	-0.02%
2023/07/12	1	28.90	0	28.90	28.85	1	18,231	0.01%
2023/07/10	1	28.80	15	28.88	28.70	-14	18,897	-0.07%
2023/07/07	13.1	28.60	5	28.65	28.65	8.1	19,088	0.04%
2023/07/06	22.1	29.10	0	0.00	28.95	22.1	19,032	0.12%
2023/07/05	5.1	29.52	0.5	29.65	29.50	4.5	18,642	0.02%
2023/07/04	6	29.55	0	0.00	29.55	6	18,571	0.03%
2023/06/30	3.2	29.51	0	0.00	29.40	3.2	18,572	0.02%
2023/06/29	1	29.60	0.1	29.80	29.65	0.9	18,275	0.00%
2023/06/28	2	29.65	3.1	29.70	29.70	-1.1	18,157	-0.01%
2023/06/27	3.1	29.80	1	29.80	29.75	2.1	18,219	0.01%
2023/06/26	5	29.66	0.1	29.80	29.60	4.9	18,273	0.03%
2023/06/21	4	29.64	0	0.00	29.65	4	18,157	0.02%
2023/06/20	2	29.80	1	29.80	29.75	1	18,113	0.01%
2023/06/19	7	29.83	1	29.90	29.85	6	18,084	0.03%
2023/06/16	12	29.73	0	0.00	29.75	12	18,049	0.07%
2023/06/15	1	29.65	0	0.00	29.65	1	17,898	0.01%
2023/06/14	0	0.00	10	29.85	29.65	-10	18,448	-0.05%
2023/06/13	0	0.00	1	29.70	29.60	-1	18,504	-0.01%
2023/06/12	8	29.65	0	0.00	29.65	8	18,590	0.04%
2023/06/09	0	0.00	20	29.80	29.75	-20	18,691	-0.11%
2023/06/08	1.1	29.80	1	29.75	29.75	0.1	18,830	0.00%
2023/06/07	0.3	29.90	2.1	29.90	29.90	-1.8	18,996	-0.01%
2023/06/06	0	0.00	5	29.86	29.90	-5	19,059	-0.03%
2023/06/05	2	29.70	29	29.69	29.60	-27	19,128	-0.14%
2023/06/02	1	29.35	3	29.35	29.40	-2	19,154	-0.01%
2023/06/01	1	29.20	2	29.15	29.10	-1	19,112	-0.01%
2023/05/31	1	29.00	4	29.25	29.00	-3	19,040	-0.02%
2023/05/30	50.2	29.06	1	29.10	29.00	49.2	18,395	0.27%
2023/05/29	25.2	29.18	0	0.00	29.05	25.2	18,552	0.14%
2023/05/26	1.1	29.45	0	0.00	29.20	1.1	18,590	0.01%
2023/05/25	11	29.60	1	29.70	29.40	10	18,417	0.05%
2023/05/24	0	0.00	0.2	29.90	29.95	-0.2	18,202	0.00%
2023/05/22	0	0.00	4	29.93	30.00	-4	18,345	-0.02%
2023/05/19	2	29.63	4	29.70	29.60	-2	18,103	-0.01%
2023/05/18	0	0.00	2	29.65	29.70	-2	18,078	-0.01%
2023/05/17	0	0.00	12.4	29.46	29.60	-12.4	18,061	-0.07%
2023/05/16	8	29.14	0	0.00	29.20	8	17,856	0.04%
2023/05/15	1	29.00	3	29.15	29.15	-2	17,817	-0.01%
2023/05/12	1	29.25	7	29.16	29.00	-6	17,776	-0.03%
2023/05/11	1	29.25	7	29.16	29.15	-6	17,699	-0.03%
2023/05/10	5	29.29	5	29.27	29.35	0	17,751	0.00%
2023/05/09	2.2	29.16	6	29.20	29.35	-3.8	17,807	-0.02%
2023/05/08	3	29.27	2	29.20	29.30	1	17,776	0.01%
2023/05/05	8.2	28.98	12	29.10	29.10	-3.8	17,797	-0.02%
2023/05/04	8.1	29.03	1	29.10	29.10	7.1	17,883	0.04%
2023/05/03	5	29.10	0	0.00	29.15	5	17,938	0.03%
2023/05/02	4.2	29.28	0	0.00	29.30	4.2	18,221	0.02%
2023/04/28	13	29.15	0	0.00	29.10	13	18,833	0.07%
2023/04/27	20.3	28.96	0	0.00	28.90	20.3	18,787	0.11%
2023/04/26	13.2	29.24	1	29.30	29.30	12.2	18,472	0.07%
2023/04/25	28.2	29.92	6	29.89	29.75	22.2	18,392	0.12%
2023/04/24	1	30.00	52.4	30.05	30.05	-51.4	18,492	-0.28%
2023/04/21	6	30.18	0	0.00	30.15	6	18,533	0.03%
2023/04/20	5	30.27	12	30.32	30.45	-7	18,599	-0.04%
2023/04/19	10	30.51	46	30.45	30.45	-36	19,090	-0.19%
2023/04/18	5.1	30.70	2	30.63	30.70	3.1	18,913	0.02%
2023/04/17	20	30.73	7	30.85	30.75	13	18,886	0.07%
2023/04/14	16.2	31.05	19	31.07	31.10	-2.8	18,795	-0.01%
2023/04/13	1	31.45	9	31.29	31.45	-8	18,821	-0.04%
2023/04/12	0	0.00	2	31.08	31.10	-2	18,533	-0.01%
2023/04/11	5	30.95	3	30.85	30.90	2	18,691	0.01%
2023/04/10	5	30.88	3	30.85	30.90	2	18,960	0.01%
2023/04/07	2	30.78	5	30.80	30.80	-3	19,061	-0.02%
2023/04/06	14	30.75	20	30.80	30.80	-6	19,260	-0.03%
2023/03/31	3	30.93	6	31.13	30.90	-3	19,621	-0.02%
2023/03/30	0	0.00	2	30.90	31.00	-2	21,941	-0.01%
2023/03/28	7	30.79	0	0.00	30.85	7	25,765	0.03%
2023/03/27	2	30.83	0	0.00	30.90	2	27,362	0.01%
2023/03/24	2	31.13	1	31.10	31.10	1	28,898	0.00%
2023/03/22	3	31.25	1.9	31.19	31.20	1.1	29,610	0.00%
2023/03/21	6	31.13	0	0.00	31.20	6	30,163	0.02%
2023/03/20	2	31.03	0	0.00	31.20	2	30,288	0.01%
2023/03/17	0	0.00	17	31.28	31.45	-17	30,414	-0.06%
2023/03/16	12	30.68	0	0.00	30.60	12	30,063	0.04%
2023/03/15	12	30.70	21	30.70	30.70	-9	30,163	-0.03%
2023/03/14	22.1	30.86	0.4	30.80	30.70	21.7	30,388	0.07%
2023/03/13	1	31.00	24	30.94	31.00	-23	30,657	-0.08%
2023/03/10	4.3	30.59	0	0.00	30.60	4.3	30,725	0.01%
2023/03/09	1	31.05	0	30.80	30.75	1	30,970	0.00%
2023/03/08	3	30.98	1	31.20	31.20	2	31,556	0.01%
2023/03/07	3	30.98	6	30.99	31.10	-3	31,827	-0.01%
2023/03/06	1	30.80	1	30.80	30.80	0	32,278	0.00%
2023/03/03	0	30.70	0	30.70	30.70	0	32,666	0.00%
2023/03/02	3.6	30.45	4	30.74	30.65	-0.4	33,313	0.00%
2023/03/01	54.6	30.50	11	30.35	30.30	43.6	33,269	0.13%
2023/02/24	8.1	31.50	0	0.00	31.40	8.1	32,884	0.02%
2023/02/23	2	31.88	0	0.00	31.80	2	32,816	0.01%
2023/02/22	14.1	31.80	0	0.00	31.95	14.1	32,943	0.04%
2023/02/21	1	32.05	8	32.08	32.10	-7	33,101	-0.02%
2023/02/20	1	31.60	4	31.75	32.00	-3	33,056	-0.01%
2023/02/17	6	31.50	2	31.50	31.70	4	33,345	0.01%
2023/02/16	1	31.55	1	31.55	31.60	0	34,103	0.00%
2023/02/15	4	31.40	1	31.55	31.35	3	34,376	0.01%
2023/02/14	1	31.40	0	0.00	31.45	1	34,309	0.00%
2023/02/13	2	31.10	0	0.00	31.45	2	34,452	0.01%
2023/02/10	7	31.26	0	0.00	31.25	7	34,587	0.02%
2023/02/09	3.1	31.35	1	31.40	31.30	2.1	34,750	0.01%
2023/02/08	5	31.50	2	31.50	31.45	3	34,940	0.01%
2023/02/07	0	0.00	4	31.45	31.45	-4	34,964	-0.01%
2023/02/06	5	31.08	0	0.00	31.05	5	34,949	0.01%
2023/02/03	19	31.41	0	0.00	31.40	19	34,828	0.05%
2023/02/02	12.1	31.80	5	31.76	31.95	7.1	34,818	0.02%
2023/02/01	3	31.90	1	31.90	32.00	2	34,770	0.01%
2023/01/31	18	32.09	13.1	32.06	31.65	4.9	34,785	0.01%
2023/01/30	15	31.94	43.5	31.91	32.10	-28.5	34,490	-0.08%
2023/01/17	0	0.00	2	31.10	31.20	-2	33,992	-0.01%
2023/01/16	3	31.13	1	31.20	31.05	2	34,017	0.01%
2023/01/13	2	31.28	1	31.30	31.05	1	34,090	0.00%
2023/01/12	3.2	31.24	4	31.08	31.05	-0.8	34,885	0.00%
2023/01/11	3	30.95	2.2	30.78	30.70	0.8	34,972	0.00%
2023/01/10	10	30.85	10	30.90	30.85	0	35,179	0.00%
2023/01/09	1	30.75	12	30.80	30.95	-11	35,303	-0.03%
2023/01/06	0	0.00	2	30.10	30.15	-2	34,989	-0.01%
2023/01/05	0	0.00	0.2	30.05	30.00	-0.2	35,172	0.00%
2023/01/04	12	29.86	0	0.00	29.90	12	35,277	0.03%
2023/01/03	3	29.75	5.1	30.18	30.25	-2.1	35,433	-0.01%
2022/12/30	1	29.80	2.1	30.00	29.80	-1.1	35,227	0.00%
2022/12/29	8.2	29.85	3	30.10	29.95	5.2	35,231	0.01%
2022/12/28	13	30.45	10	30.53	30.60	3	35,061	0.01%
2022/12/27	1	30.30	0	0.00	30.30	1	34,931	0.00%
2022/12/26	0	0.00	10.1	30.64	30.60	-10.1	34,857	-0.03%
2022/12/23	3.1	30.55	2.4	30.57	30.70	0.7	34,932	0.00%
2022/12/22	1.3	29.99	85	30.54	30.65	-83.7	34,654	-0.24%
2022/12/21	3	29.02	72.3	29.46	29.70	-69.3	32,460	-0.21%
2022/12/20	3.4	28.55	26	28.98	28.45	-22.6	30,545	-0.07%
2022/12/19	50	28.44	0	0.00	28.30	50	29,331	0.17%
2022/12/16	6.1	28.91	3	29.05	29.40	3.1	27,890	0.01%
2022/12/15	5	29.31	2	29.45	29.25	3	26,717	0.01%
2022/12/14	2	29.05	3	29.15	29.05	-1	26,766	0.00%
2022/12/13	3	29.27	5.1	29.15	29.15	-2.1	27,093	-0.01%
2022/12/12	16	28.61	0	0.00	29.00	16	26,667	0.06%
2022/12/09	3	29.00	0	0.00	29.05	3	27,144	0.01%
2022/12/08	0	29.00	4	29.00	28.95	-4	27,143	-0.01%
2022/12/07	1.5	29.10	16	29.21	29.00	-14.5	27,079	-0.05%
2022/12/06	3	28.90	4	29.05	29.00	-1	27,066	0.00%
2022/12/05	1	28.55	7	29.17	29.20	-6	26,901	-0.02%
2022/12/02	0	0.00	5	29.10	29.00	-5	26,847	-0.02%
2022/12/01	1	29.20	5.5	29.28	29.25	-4.5	26,934	-0.02%
2022/11/30	0	0.00	7.6	29.15	29.15	-7.6	26,661	-0.03%
2022/11/29	5	28.43	30.1	28.74	28.70	-25.1	26,061	-0.10%
2022/11/28	26.1	28.35	3	28.35	27.90	23.1	25,715	0.09%
2022/11/25	1	28.75	3	29.42	28.75	-2	25,289	-0.01%
2022/11/24	0	29.15	36.1	29.30	29.20	-36.1	24,984	-0.14%
2022/11/23	1	28.95	5	28.98	29.00	-4	24,482	-0.02%
2022/11/22	0	0.00	5.3	28.90	29.00	-5.3	24,459	-0.02%
2022/11/21	1	28.85	56	28.84	29.00	-55	24,325	-0.23%
2022/11/18	9	28.19	8	28.37	28.40	1	24,031	0.00%
2022/11/17	11	28.37	12	28.35	28.40	-1	23,905	0.00%
2022/11/16	6	28.86	5	28.79	28.80	1	23,797	0.00%
2022/11/15	4	28.86	17.1	28.99	29.10	-13	23,637	-0.06%
2022/11/14	1	28.30	28.1	28.68	28.95	-27.1	23,327	-0.12%
2022/11/11	6	27.96	21.3	27.98	28.00	-15.2	22,650	-0.07%
2022/11/10	0	0.00	1	27.55	27.55	-1	22,457	0.00%
2022/11/09	4	27.70	13.1	27.66	27.80	-9.1	22,554	-0.04%
2022/11/08	0	0.00	4	27.33	27.40	-4	22,670	-0.02%
2022/11/07	2	27.00	2.1	27.08	27.15	-0.1	22,823	0.00%
2022/11/04	1.2	26.60	0	0.00	26.75	1.2	22,951	0.01%
2022/11/03	7	26.84	2	26.95	26.85	5	22,855	0.02%
2022/11/02	0	0.00	0	27.10	27.20	0	22,868	0.00%
2022/11/01	3.1	26.95	2	26.93	27.00	1.1	23,055	0.00%
2022/10/31	7	26.86	0	0.00	26.85	7	23,188	0.03%
2022/10/28	12.8	26.74	3	26.80	27.15	9.8	23,351	0.04%
2022/10/27	21	27.24	0	0.00	27.05	21	23,482	0.09%
2022/10/26	4	27.28	4	27.34	27.30	0	23,716	0.00%
2022/10/25	67	27.38	61	27.30	27.25	6	24,274	0.02%
2022/10/24	51	28.09	53.1	27.95	28.00	-2.1	24,257	-0.01%
2022/10/21	60	28.07	56	27.99	28.05	4	24,644	0.02%
2022/10/20	14	27.66	41.2	27.86	28.60	-27.2	25,118	-0.11%
2022/10/19	13	27.51	15	27.66	27.45	-2	25,560	-0.01%
2022/10/17	1	26.55	3	26.82	27.05	-2	27,554	-0.01%
2022/10/14	11	27.12	0	0.00	26.90	11	28,299	0.04%
2022/10/13	10.1	27.09	0	0.00	26.90	10.1	28,945	0.03%
2022/10/12	4.1	27.16	11	27.19	27.50	-6.9	29,660	-0.02%
2022/10/11	1	27.05	1.1	27.53	27.35	-0.1	30,472	0.00%
2022/10/07	0	27.70	5	27.65	27.55	-5	30,607	-0.02%
2022/10/06	0	0.00	24	27.65	27.80	-24	30,887	-0.08%
2022/10/05	5.1	27.35	4.2	27.54	27.60	0.9	31,326	0.00%
2022/10/04	0	0.00	16.1	27.13	27.20	-16.1	31,457	-0.05%
2022/10/03	16.2	26.43	0.1	26.60	26.45	16.1	31,377	0.05%
2022/09/30	9.2	26.61	6	26.73	26.70	3.2	31,568	0.01%
2022/09/29	19.1	26.74	7	26.84	27.00	12.1	31,718	0.04%
2022/09/28	18	26.65	12	26.56	26.65	6	31,910	0.02%
2022/09/27	14.8	26.86	5	27.02	26.80	9.8	32,055	0.03%
2022/09/26	27.3	27.12	1.5	27.20	27.10	25.7	32,168	0.08%
2022/09/23	9.5	27.87	3	27.92	27.85	6.5	32,220	0.02%
2022/09/22	26.9	27.60	11	27.72	28.45	15.9	32,618	0.05%
2022/09/21	32	28.09	14.7	28.11	28.35	17.4	32,579	0.05%
2022/09/20	60.1	28.66	1	28.90	28.60	59.1	32,492	0.18%
2022/09/19	12	29.43	14.2	29.49	29.30	-2.2	32,363	-0.01%
2022/09/16	0.1	29.45	2	29.45	29.35	-1.9	33,347	-0.01%
2022/09/15	2.8	29.30	13	29.47	29.50	-10.2	34,769	-0.03%
2022/09/14	0	0.00	1.1	29.50	29.30	-1.1	35,334	0.00%
2022/09/13	12.1	29.75	6	29.59	29.80	6	36,034	0.02%
2022/09/12	1.1	29.40	14.1	29.56	29.70	-13	36,581	-0.04%
2022/09/08	0	0.00	12	29.21	29.25	-12	37,020	-0.03%
2022/09/07	10	28.89	1.1	28.79	28.75	8.9	36,978	0.02%
2022/09/06	0	0.00	10.2	29.14	29.20	-10.2	36,898	-0.03%
2022/09/05	0	0.00	12	28.99	29.00	-12	37,080	-0.03%
2022/09/02	5	28.55	1.8	28.65	28.55	3.2	37,245	0.01%
2022/09/01	22	28.52	5	28.71	28.55	17	37,280	0.05%
2022/08/30	4	28.94	0	0.00	29.00	4	37,157	0.01%
2022/08/29	5	28.75	2	29.00	28.80	3	37,256	0.01%
2022/08/26	0.1	29.25	5.2	29.21	29.25	-5.1	37,425	-0.01%
2022/08/25	3	29.10	5	29.15	29.15	-2	37,641	-0.01%
2022/08/24	2	28.95	2.1	29.15	29.05	-0.1	37,952	0.00%
2022/08/23	5.1	28.84	1	28.70	28.80	4.1	38,628	0.01%
2022/08/22	2.1	28.98	0	0.00	29.00	2.1	38,968	0.01%
2022/08/19	1	29.01	0	29.20	29.20	1	39,180	0.00%
2022/08/18	0.2	29.16	1.3	29.11	29.20	-1.1	39,328	0.00%
2022/08/17	19	29.21	29.1	29.29	29.20	-10.1	39,403	-0.03%
2022/08/16	31	29.11	18	29.06	29.00	13	39,474	0.03%
2022/08/15	17.8	29.05	16	29.09	29.15	1.8	39,619	0.00%
2022/08/12	2	28.90	9.8	28.88	28.75	-7.8	39,496	-0.02%
2022/08/11	1	28.30	14.1	28.37	28.45	-13.1	39,794	-0.03%
2022/08/10	1.1	27.96	14	28.10	28.00	-12.9	39,839	-0.03%
2022/08/09	11	27.97	1	27.90	28.00	10	40,151	0.02%
2022/08/08	14.1	27.95	0.5	28.05	27.95	13.6	40,390	0.03%
2022/08/05	4	28.20	21	28.20	28.30	-17	40,506	-0.04%
2022/08/04	7	27.81	3	27.83	27.85	4	41,128	0.01%
2022/08/03	4.1	28.01	5	28.05	28.05	-0.9	41,320	0.00%
2022/08/02	16.1	28.34	17	28.24	28.35	-0.9	41,442	0.00%
2022/08/01	13	28.29	27	28.46	28.60	-14	41,478	-0.03%
2022/07/29	10.1	27.61	10.2	27.66	27.70	0	41,131	0.00%
2022/07/28	25.3	27.46	10.4	27.54	27.35	14.9	41,080	0.04%
2022/07/27	48.3	27.57	4	27.60	27.60	44.3	40,652	0.11%
2022/07/26	238.8	27.79	1.6	28.00	27.85	237.2	40,201	0.59%	大買/鉅額交易
2022/07/25	40.2	31.11	561.1	31.20	31.30	-520.8	38,908	-1.34%	大賣/鉅額交易
2022/07/22	6	30.55	1.2	30.75	30.80	4.8	37,598	0.01%
2022/07/21	28	30.16	58.1	30.32	30.50	-30.1	37,530	-0.08%
2022/07/20	27.2	30.40	29.2	30.41	30.50	-2	37,597	-0.01%
2022/07/19	10	30.05	49.5	30.08	30.25	-39.5	37,829	-0.10%
2022/07/18	44	28.90	29	29.48	30.65	15.1	37,556	0.04%
2022/07/15	13.2	28.95	0.6	29.15	28.95	12.7	37,284	0.03%
2022/07/14	10	28.97	22	29.13	29.25	-12	37,327	-0.03%
2022/07/13	24	28.96	4.1	29.05	29.05	19.9	37,205	0.05%
2022/07/12	39.1	28.86	8.1	28.80	28.90	31	37,380	0.08%
2022/07/11	9	29.17	0	0.00	29.10	9	37,386	0.02%
2022/07/08	13.1	29.40	13.2	29.42	29.35	-0.1	37,433	0.00%
2022/07/07	5	29.05	23	29.15	29.05	-18	37,445	-0.05%
2022/07/06	11	29.07	5.5	29.03	29.00	5.5	37,525	0.01%
2022/07/05	32	29.06	17.5	29.18	29.20	14.5	37,503	0.04%
2022/07/04	28	28.72	51	28.80	28.65	-23	37,438	-0.06%
2022/07/01	28	28.78	18	28.72	28.70	10	37,570	0.03%
2022/06/30	46.1	28.64	4	28.58	28.45	42.1	37,595	0.11%
2022/06/29	14	28.97	9.1	29.25	29.10	4.9	37,376	0.01%
2022/06/28	17.2	29.02	2.7	29.22	29.20	14.5	37,287	0.04%
2022/06/27	4	29.58	4	29.56	29.45	0	37,947	0.00%
2022/06/24	41.3	29.04	7	29.05	29.00	34.3	37,870	0.09%
2022/06/23	134.2	29.62	13	29.46	29.00	121.2	37,318	0.32%	大買/鉅額交易
2022/06/22	38.2	31.33	7	31.37	31.00	31.2	36,074	0.09%
2022/06/21	15.2	31.89	6	31.91	31.85	9.2	36,046	0.03%
2022/06/20	23.3	32.50	8	32.91	32.15	15.3	35,923	0.04%
2022/06/17	18.1	33.21	1	33.45	33.15	17.1	36,269	0.05%
2022/06/16	5.1	33.70	0	0.00	33.55	5.1	37,274	0.01%
2022/06/15	1	33.85	1	33.80	33.80	0	37,870	0.00%
2022/06/14	5	33.75	13.1	33.82	34.00	-8.1	38,213	-0.02%
2022/06/13	20	33.99	8.2	33.94	34.00	11.8	38,572	0.03%
2022/06/10	5.7	34.51	2	34.40	34.50	3.7	38,856	0.01%
2022/06/09	4	34.48	3.5	34.49	34.50	0.5	39,372	0.00%
2022/06/08	5.1	34.72	11.1	34.76	34.75	-6	39,835	-0.02%
2022/06/07	4	34.62	6	34.62	34.75	-2	40,450	0.00%
2022/06/06	1	34.65	3	34.10	34.65	-2	40,918	0.00%
2022/06/02	11.2	33.76	2.8	33.93	33.75	8.4	43,066	0.02%
2022/06/01	22.2	34.24	1	34.15	34.15	21.2	45,450	0.05%
2022/05/31	9.1	34.30	7	34.65	34.65	2.1	46,099	0.00%
2022/05/30	11	34.43	2	34.55	34.50	9	46,569	0.02%
2022/05/27	2	34.40	4	34.37	34.40	-2	48,683	0.00%
2022/05/26	5	34.09	9	34.09	34.05	-4	51,413	-0.01%
2022/05/25	9	33.65	1.6	33.73	33.85	7.4	51,818	0.01%
2022/05/24	6.1	33.66	14.7	33.75	33.55	-8.6	52,381	-0.02%
2022/05/23	3	33.38	2.6	33.58	33.55	0.4	52,385	0.00%
2022/05/20	8	33.26	1.4	33.22	33.35	6.6	52,925	0.01%
2022/05/19	50.3	32.96	3.1	33.02	32.95	47.1	54,374	0.09%
2022/05/18	14	33.42	5.2	33.46	33.55	8.8	54,064	0.02%
2022/05/17	22	33.08	0	0.00	33.00	22	53,964	0.04%
2022/05/16	5.2	33.28	0.9	33.31	33.20	4.4	53,866	0.01%
2022/05/13	8.2	33.51	0.1	33.50	33.35	8.1	53,809	0.02%
2022/05/12	27.6	33.52	11	33.58	33.20	16.6	53,805	0.03%
2022/05/11	38	34.27	4	34.35	34.20	34	53,590	0.06%
2022/05/10	21.2	34.63	6.1	34.57	34.60	15.1	54,067	0.03%
2022/05/09	14.4	35.08	12	35.04	35.00	2.4	54,035	0.00%
2022/05/06	9	35.83	16	35.80	35.80	-7	54,204	-0.01%
2022/05/05	6	36.50	8	36.44	36.35	-2	54,535	0.00%
2022/05/04	3	36.15	10	36.15	36.05	-7	54,598	-0.01%
2022/05/03	29	35.81	2	35.80	36.00	27	55,028	0.05%
2022/04/29	23	36.15	2	36.10	36.10	21	55,166	0.04%
2022/04/28	6	36.01	3	36.10	36.05	3	55,356	0.01%
2022/04/27	32.1	35.48	4.1	35.61	35.60	28	55,156	0.05%
2022/04/26	9.5	36.30	8.1	36.21	36.10	1.4	54,761	0.00%
2022/04/25	55.1	36.77	0.8	36.85	36.60	54.4	53,900	0.10%
2022/04/22	25.8	37.82	2	37.83	37.60	23.8	52,950	0.04%
2022/04/21	9.1	37.96	11	37.97	37.80	-1.9	52,606	0.00%
2022/04/20	41	38.33	1.3	38.40	38.30	39.7	52,794	0.08%
2022/04/19	8	38.67	0.3	38.70	38.60	7.7	52,524	0.01%
2022/04/18	22	38.75	9.8	38.77	38.50	12.3	52,635	0.02%
2022/04/15	3.2	39.52	7.1	39.54	39.55	-4	52,034	-0.01%
2022/04/14	9	39.50	2	39.50	39.50	7	51,916	0.01%
2022/04/13	12	39.50	13.6	39.53	39.50	-1.5	51,893	0.00%
2022/04/12	9	39.42	10.4	39.37	39.35	-1.4	51,767	0.00%
2022/04/11	7	39.36	7	39.34	39.40	0	51,913	0.00%
2022/04/08	6	38.98	3.2	38.96	39.20	2.8	51,975	0.01%
2022/04/07	4.5	38.94	9.1	39.07	38.80	-4.5	51,777	-0.01%
2022/04/06	8	39.18	6	39.13	39.35	2	51,641	0.00%
2022/04/01	9	38.84	1.1	39.19	39.20	7.9	51,380	0.02%
2022/03/31	8.1	38.83	9	38.97	38.95	-0.9	51,152	0.00%
2022/03/30	41	38.76	24.1	38.73	38.95	16.9	51,097	0.03%
2022/03/29	32.1	39.65	4.8	39.67	39.40	27.3	50,742	0.05%
2022/03/28	9	39.49	12	39.82	40.00	-3	51,021	-0.01%
2022/03/25	5.1	40.05	27.1	40.01	40.00	-22	51,552	-0.04%
2022/03/24	10	40.02	11	40.05	40.00	-1	52,528	0.00%
2022/03/23	12	39.79	28	39.85	40.00	-16	54,775	-0.03%
2022/03/22	17	39.93	25	39.80	39.80	-8	54,252	-0.01%
2022/03/21	11.2	39.85	59	39.88	39.75	-47.8	53,362	-0.09%
2022/03/18	7	38.92	38	39.03	39.05	-31	52,118	-0.06%
2022/03/17	2	38.73	8	38.77	38.85	-6	52,028	-0.01%
2022/03/16	7	38.39	18	38.63	38.55	-11	51,788	-0.02%
2022/03/15	5	38.64	39	38.65	38.70	-34	51,350	-0.07%
2022/03/14	1.1	38.65	11.6	38.80	38.80	-10.5	51,489	-0.02%
2022/03/11	12	38.45	10	38.46	38.45	2	51,578	0.00%
2022/03/10	12.6	38.23	17.2	38.25	38.30	-4.5	51,322	-0.01%
2022/03/09	30.1	37.78	25.2	37.97	37.95	4.9	51,268	0.01%
2022/03/08	57.2	37.98	25	37.75	37.40	32.2	51,327	0.06%
2022/03/07	51.3	38.48	79.7	38.70	39.00	-28.4	49,111	-0.06%
2022/03/04	46.1	38.48	21.3	38.49	38.40	24.7	47,384	0.05%
2022/03/03	15	38.67	23	38.67	38.60	-8	46,773	-0.02%
2022/03/02	50.8	38.44	44.5	38.44	38.30	6.3	46,191	0.01%
2022/03/01	146.1	38.12	107	38.21	37.95	39.1	44,202	0.09%	大買/大賣/
2022/02/25	148	35.61	159	35.56	36.00	-11	42,061	-0.03%	大買/大賣/
2022/02/24	15.1	35.39	13	35.40	35.25	2.1	42,501	0.00%
2022/02/23	12	35.99	11	36.05	36.05	1	42,451	0.00%
2022/02/22	47	36.03	65.8	35.90	36.15	-18.8	43,040	-0.04%
2022/02/21	43.4	36.27	78.4	36.48	36.45	-35.1	42,972	-0.08%
2022/02/18	5	35.60	38	35.64	35.65	-33	41,854	-0.08%
2022/02/17	1	35.45	17.1	35.56	35.55	-16.1	42,578	-0.04%
2022/02/16	0.1	35.36	3.2	35.36	35.45	-3.1	42,957	-0.01%
2022/02/15	3.1	35.04	0	35.25	35.05	3	43,153	0.01%
2022/02/14	0	0.00	15.4	35.18	35.50	-15.4	44,071	-0.03%
2022/02/11	4.3	35.69	16.1	35.69	35.70	-11.8	44,111	-0.03%
2022/02/10	2	35.55	24	35.49	35.65	-22	44,572	-0.05%
2022/02/09	1.5	34.85	19.1	34.81	34.95	-17.6	45,114	-0.04%
2022/02/08	11	34.35	9	34.39	34.50	2	45,278	0.00%
2022/02/07	33.1	33.53	10	34.13	34.25	23.1	45,222	0.05%
2022/01/26	0	0.00	3.6	33.66	33.65	-3.6	44,871	-0.01%
2022/01/25	33.3	33.52	2.5	33.46	33.45	30.8	45,226	0.07%
2022/01/24	1	33.35	0.5	33.50	33.45	0.5	45,308	0.00%
2022/01/21	0	0.00	4	33.85	33.85	-4	45,414	-0.01%
2022/01/20	3	34.13	5	34.23	34.15	-2	45,443	0.00%
2022/01/19	15	34.17	4	34.19	34.05	11	45,523	0.02%
2022/01/18	12	34.78	7.3	34.77	34.60	4.8	45,378	0.01%
2022/01/17	3	34.82	13	34.85	35.00	-10	45,320	-0.02%
2022/01/14	9	35.24	10.4	34.95	35.20	-1.4	45,763	0.00%
2022/01/13	3	35.47	9.1	35.41	35.50	-6.1	45,982	-0.01%
2022/01/12	1	34.70	5	34.66	34.85	-4	45,897	-0.01%
2022/01/11	6.1	34.53	1.1	34.56	34.55	5	46,055	0.01%
2022/01/10	2	34.80	2	34.75	34.90	0	46,223	0.00%
2022/01/07	1	34.70	0	0.00	34.80	1	46,604	0.00%
2022/01/06	0	0.00	16.2	34.59	34.80	-16.2	46,923	-0.03%
2022/01/05	10.3	34.70	12.4	34.78	34.85	-2	48,035	0.00%
2022/01/04	30.6	34.65	14.3	34.65	34.45	16.3	48,871	0.03%
2022/01/03	10	35.09	2	35.00	35.00	8	50,850	0.02%
2021/12/30	0	0.00	4	35.35	35.35	-4	52,763	-0.01%
2021/12/29	21	35.15	10	35.16	35.25	11	53,518	0.02%
2021/12/28	8	35.30	2	35.25	35.40	6	54,578	0.01%
2021/12/27	11	35.35	4	35.45	35.25	7	56,025	0.01%
2021/12/24	6.5	35.58	1.6	35.63	35.55	5	57,136	0.01%
2021/12/23	21	35.37	23.5	35.38	35.50	-2.5	58,005	0.00%
2021/12/22	34	35.51	1	35.70	35.65	33	58,667	0.06%
2021/12/21	17	35.36	9	35.50	35.70	8	58,881	0.01%
2021/12/20	8	35.90	42.1	36.01	35.60	-34.1	58,942	-0.06%
2021/12/17	7	35.44	133.2	35.35	35.45	-126.2	59,029	-0.21%	大賣/鉅額交易
2021/12/16	6	34.39	19.2	34.30	34.35	-13.2	57,916	-0.02%
2021/12/15	1.5	34.11	9.2	34.24	34.25	-7.8	60,182	-0.01%
2021/12/14	3.1	34.07	4	34.08	34.10	-0.9	62,281	0.00%
2021/12/13	22	34.68	21.5	34.72	34.60	0.5	63,530	0.00%
2021/12/10	6	34.41	2.1	34.35	34.20	3.9	64,452	0.01%
2021/12/09	0	0.00	3	34.32	34.35	-3	66,455	0.00%
2021/12/08	6.7	34.59	4	34.53	34.10	2.7	70,615	0.00%
2021/12/07	6	34.14	36	34.29	34.35	-30	72,968	-0.04%
2021/12/06	2	33.98	18	33.91	33.90	-16	73,256	-0.02%
2021/12/03	1.3	34.02	15	34.05	34.10	-13.7	75,227	-0.02%
2021/12/02	5.1	33.80	37.1	33.72	33.90	-32	76,797	-0.04%
2021/12/01	7.1	32.86	0.1	33.10	33.10	7	80,169	0.01%
2021/11/30	22	32.84	0.8	32.85	32.55	21.2	80,717	0.03%
2021/11/29	8	32.89	23.3	32.84	32.90	-15.3	80,965	-0.02%
2021/11/26	20	33.08	16	33.19	33.05	4	82,473	0.00%
2021/11/25	33.1	33.88	31.7	33.82	33.80	1.4	84,298	0.00%
2021/11/24	50	33.58	13.2	33.73	33.80	36.9	85,281	0.04%
2021/11/23	4	33.10	10.8	33.30	33.10	-6.8	85,030	-0.01%
2021/11/22	26	32.49	7.5	32.53	32.60	18.5	85,720	0.02%
2021/11/19	20.1	32.68	23	32.64	32.60	-2.9	85,464	0.00%
2021/11/18	15.7	33.00	5	33.10	32.95	10.7	85,350	0.01%
2021/11/17	12	33.11	1.2	33.11	33.05	10.8	85,254	0.01%
2021/11/16	33.1	33.12	2.5	33.14	33.15	30.6	85,867	0.04%
2021/11/15	30.1	33.66	6	33.65	33.65	24.1	86,885	0.03%
2021/11/12	6	34.20	5.1	34.31	34.25	0.9	87,589	0.00%
2021/11/11	29.1	34.46	21	34.75	34.35	8.1	88,779	0.01%
2021/11/10	22	34.09	13	34.17	34.10	9	89,287	0.01%
2021/11/09	10.1	34.64	31.3	34.68	34.50	-21.2	90,324	-0.02%
2021/11/08	30	34.18	23.2	34.29	34.40	6.9	91,701	0.01%
2021/11/05	14	32.96	4	33.04	33.10	10	92,321	0.01%
2021/11/04	18.2	33.34	4	33.46	33.25	14.2	92,825	0.02%
2021/11/03	10	33.47	7	33.48	33.50	3	94,533	0.00%
2021/11/02	23	33.50	16.5	33.55	33.20	6.5	94,832	0.01%
2021/11/01	13.1	33.32	7	33.53	33.40	6.1	95,030	0.01%
2021/10/29	15	33.62	10	33.45	33.60	5	94,890	0.01%
2021/10/28	14	33.95	0.1	33.95	33.70	13.9	95,227	0.01%
2021/10/27	1	33.95	5.1	33.87	33.90	-4.1	96,087	0.00%
2021/10/26	3.1	33.60	9	33.82	33.75	-5.9	97,605	-0.01%
2021/10/25	4	33.26	3	33.35	33.30	1	98,219	0.00%
2021/10/22	15.3	33.39	4	33.38	33.30	11.3	98,964	0.01%
2021/10/21	6	33.98	13.4	33.93	33.90	-7.4	99,159	-0.01%
2021/10/20	4.1	33.87	15	33.82	33.55	-11	99,433	-0.01%
2021/10/19	35.1	33.50	3	33.50	33.45	32.1	99,794	0.03%
2021/10/18	11	33.55	8	33.49	33.65	3	100,584	0.00%
2021/10/15	6	33.21	7.1	33.25	33.20	-1	102,281	0.00%
2021/10/14	6	32.80	11	32.74	32.75	-5	103,758	0.00%
2021/10/13	34.3	32.52	4	32.44	32.40	30.3	104,658	0.03%
2021/10/12	29.3	33.24	36.7	33.29	33.40	-7.4	104,445	-0.01%
2021/10/08	98	33.60	56	33.66	33.20	42	104,600	0.04%
2021/10/07	123.4	34.46	27	34.42	34.50	96.4	103,854	0.09%	大買/
2021/10/06	15	35.03	11	35.19	35.05	4	103,972	0.00%
2021/10/05	13.5	35.11	19.8	35.32	35.60	-6.3	104,986	-0.01%
2021/10/04	45.1	35.17	5	35.12	35.00	40.1	105,213	0.04%
2021/10/01	26.5	35.81	41.5	35.86	35.85	-15	105,938	-0.01%
2021/09/30	42	35.81	22	36.27	36.30	20	108,394	0.02%
2021/09/29	31	35.30	3.1	35.32	35.20	27.9	109,385	0.03%
2021/09/28	16.1	35.68	1	35.85	35.75	15.1	111,723	0.01%
2021/09/27	23	35.99	2.5	36.00	35.95	20.5	114,020	0.02%
2021/09/24	91	36.12	5.1	36.18	36.00	85.9	119,606	0.07%
2021/09/23	63.2	36.30	31	36.36	36.15	32.2	128,294	0.03%
2021/09/22	128.9	36.40	39	36.54	36.30	89.9	133,199	0.07%	大買/
2021/09/17	61	37.90	5	38.10	37.80	56	135,500	0.04%
2021/09/16	23.3	38.73	43	38.70	38.50	-19.7	134,743	-0.01%
2021/09/15	11	39.06	11	39.09	39.25	0	134,636	0.00%
2021/09/14	15	39.75	22.6	39.83	39.85	-7.6	135,759	-0.01%
2021/09/13	34.8	40.00	128.2	40.00	40.05	-93.4	138,433	-0.07%	大賣/
2021/09/10	54	39.02	85.8	39.07	39.10	-31.8	136,318	-0.02%
2021/09/09	12	37.68	24.1	38.15	38.35	-12.1	135,703	-0.01%
2021/09/08	48	38.02	35	37.94	37.60	13	136,635	0.01%
2021/09/07	41.4	38.67	9.2	38.38	38.50	32.2	136,611	0.02%
2021/09/06	38.5	38.56	168.8	38.62	38.85	-130.2	137,062	-0.10%	大賣/鉅額交易
2021/09/03	6.2	37.65	27.7	37.67	37.45	-21.6	135,268	-0.02%
2021/09/02	52	37.32	10.8	37.95	37.00	41.2	137,285	0.03%
2021/09/01	18.2	38.07	45.7	38.15	37.75	-27.5	139,749	-0.02%
2021/08/31	8	37.76	67	37.86	38.15	-59	139,313	-0.04%
2021/08/30	9	37.25	34.1	37.36	37.50	-25.1	139,754	-0.02%
2021/08/27	4	36.76	13.9	36.90	36.90	-9.9	140,948	-0.01%
2021/08/26	31.1	36.74	69.6	37.06	36.35	-38.5	145,502	-0.03%
2021/08/25	21.1	35.82	2	36.00	36.00	19.1	152,066	0.01%
2021/08/24	2.1	36.06	24.5	35.83	36.00	-22.4	154,668	-0.01%
2021/08/23	17	35.80	11	35.80	35.65	6	160,835	0.00%
2021/08/20	38.2	35.22	23.2	35.58	35.10	15	166,632	0.01%
2021/08/19	90	35.85	8	36.15	35.30	82	168,766	0.05%
2021/08/18	15	36.43	17	36.36	37.00	-2	169,685	0.00%
2021/08/17	32	37.19	22	37.18	36.25	10	172,383	0.01%
2021/08/16	44.1	37.85	36	37.82	37.65	8.1	174,555	0.00%
2021/08/13	16	37.81	28	37.96	37.75	-12	179,344	-0.01%
2021/08/12	27	37.46	78.3	37.85	38.00	-51.3	184,844	-0.03%
2021/08/11	29.1	37.58	31	37.16	37.05	-1.9	191,226	0.00%
2021/08/10	2	36.80	13	36.81	36.80	-11	191,021	-0.01%
2021/08/09	27.2	36.92	103.4	37.19	37.45	-76.3	196,274	-0.04%	大賣/
2021/08/06	20	35.87	11	35.84	35.85	9	201,547	0.00%
2021/08/05	14	36.07	5.5	36.07	36.00	8.5	210,059	0.00%
2021/08/04	7	36.86	22	36.94	36.80	-15	221,136	-0.01%
2021/08/03	3	36.72	0	36.90	36.90	3	233,961	0.00%
2021/08/02	3	37.00	60.6	37.02	37.25	-57.6	242,971	-0.02%
2021/07/30	13	36.72	63.3	36.85	36.35	-50.3	246,344	-0.02%
2021/07/29	12.1	36.08	44.7	36.05	36.30	-32.6	254,452	-0.01%
2021/07/28	26.2	35.18	17	35.25	35.30	9.2	260,353	0.00%
2021/07/27	16	35.30	3.3	35.24	35.20	12.7	265,556	0.00%
2021/07/26	27	36.05	17	36.25	35.80	10	270,709	0.00%
2021/07/23	13	35.67	28	36.01	36.30	-15	275,589	-0.01%
2021/07/22	40	35.41	31	35.53	35.20	9	277,422	0.00%
2021/07/21	69.7	35.28	24.1	35.40	35.10	45.6	279,934	0.02%
2021/07/20	44.1	36.12	11	36.17	36.05	33.1	282,175	0.01%
2021/07/19	21.6	36.28	9	36.49	36.60	12.6	284,829	0.00%
2021/07/16	39.4	36.38	4	36.39	36.35	35.4	292,244	0.01%
2021/07/15	17.1	36.30	34.1	36.75	37.00	-17.1	295,608	-0.01%
2021/07/14	113.4	35.76	31	35.97	35.90	82.4	301,447	0.03%	大買/
2021/07/13	93.1	37.04	27	37.22	36.50	66	306,064	0.02%
2021/07/12	45	38.13	49.1	38.81	37.90	-4.1	309,296	0.00%
2021/07/09	81	37.95	16.1	38.02	38.05	65	312,461	0.02%
2021/07/08	51	38.17	43.1	38.46	38.75	7.9	318,600	0.00%
2021/07/07	70.1	38.27	42	38.73	38.05	28.1	319,559	0.01%
2021/07/06	34.2	39.91	61.5	39.84	39.70	-27.3	318,322	-0.01%
2021/07/05	56.4	40.00	103	40.09	39.90	-46.6	317,842	-0.01%	大賣/
2021/07/02	36.8	39.26	36.9	39.21	38.95	-0.1	317,242	0.00%
2021/07/01	145.1	40.00	131.7	40.09	39.10	13.4	316,817	0.00%	大買/大賣/
2021/06/30	133.5	39.56	225.3	39.47	39.60	-91.8	310,414	-0.03%	大買/大賣/
2021/06/29	309.1	37.94	300.9	37.81	37.75	8.2	300,495	0.00%	大買/大賣/
2021/06/28	117	36.81	245.1	36.98	37.45	-128.1	294,424	-0.04%	大買/大賣/鉅額交易
2021/06/25	26.5	36.38	17.1	36.19	35.75	9.4	290,148	0.00%
2021/06/24	6	36.09	8	35.99	35.80	-2	289,062	0.00%
2021/06/23	55.3	35.70	126	35.75	35.40	-70.7	287,679	-0.02%	大賣/
2021/06/22	142	36.12	163	36.03	36.15	-21	285,044	-0.01%	大買/大賣/
2021/06/21	54.6	34.49	20	34.32	34.30	34.6	280,148	0.01%
2021/06/18	40	35.44	7	35.51	35.00	33	278,081	0.01%
2021/06/17	70.1	35.82	41	35.73	35.45	29.1	275,908	0.01%
2021/06/16	39	36.05	17	36.24	35.50	22	274,433	0.01%
2021/06/15	52.2	35.72	17	35.64	35.85	35.2	272,484	0.01%
2021/06/11	38.1	36.31	23	36.73	36.15	15.1	270,263	0.01%
2021/06/10	56.2	35.72	96.5	36.10	36.15	-40.4	268,228	-0.02%
2021/06/09	98.5	36.06	31	36.29	36.10	67.5	265,669	0.03%
2021/06/08	16.3	37.28	35.6	37.19	37.20	-19.3	262,412	-0.01%
2021/06/07	58.2	37.32	27	37.26	37.30	31.2	261,789	0.01%
2021/06/04	99.4	38.33	8	38.64	38.05	91.4	259,522	0.04%
2021/06/03	83.7	39.07	77.1	39.20	38.80	6.6	258,118	0.00%
2021/06/02	124	38.92	231.4	38.92	39.50	-107.3	253,358	-0.04%	大買/大賣/鉅額交易
2021/06/01	50	36.96	95.2	37.19	37.35	-45.2	245,349	-0.02%
2021/05/31	338.1	38.11	401	38.52	36.95	-62.8	243,104	-0.03%	大買/大賣/
2021/05/28	257	36.41	346.5	36.78	36.55	-89.5	236,893	-0.04%	大買/大賣/
2021/05/27	75.2	35.05	56.2	35.07	34.60	19	230,730	0.01%
2021/05/26	101.1	34.30	90	34.44	34.85	11.1	228,257	0.00%	大買/
2021/05/25	177.3	34.89	74.3	35.08	34.45	103	225,749	0.05%	大買/鉅額交易
2021/05/24	74.3	35.59	28	35.67	35.50	46.3	222,323	0.02%
2021/05/21	131	35.84	92	35.95	36.20	39	219,566	0.02%	大買/
2021/05/20	274.3	36.23	119.1	36.46	35.15	155.2	213,451	0.07%	大買/大賣/鉅額交易
2021/05/19	309.2	37.02	245.5	37.34	37.80	63.7	206,899	0.03%	大買/大賣/
2021/05/18	6.1	34.18	65.3	34.56	34.80	-59.2	198,585	-0.03%
2021/05/17	69.3	32.28	150.4	33.14	31.65	-81.1	197,129	-0.04%	大賣/
2021/05/14	130.4	35.62	103.2	35.23	34.85	27.2	190,893	0.01%	大買/大賣/
2021/05/13	130.2	36.75	141	36.81	36.60	-10.8	183,571	-0.01%	大買/大賣/
2021/05/12	208	39.38	107.2	39.84	38.35	100.8	174,735	0.06%	大買/大賣/
2021/05/11	278.4	44.03	180.1	43.74	42.00	98.4	163,160	0.06%	大買/大賣/
2021/05/10	59	43.37	226.2	43.24	45.00	-167.2	150,016	-0.11%	大賣/鉅額交易
2021/05/07	127	40.71	92.3	40.35	41.20	34.7	140,620	0.02%	大買/
2021/05/06	112.1	40.87	178	41.00	41.00	-65.9	136,391	-0.05%	大買/大賣/
2021/05/05	70	38.42	246.4	38.71	39.25	-176.4	126,621	-0.14%	大賣/鉅額交易
2021/05/04	92.2	36.61	122.2	36.54	36.25	-30	119,998	-0.03%	大賣/
2021/05/03	133	39.60	138.7	39.69	38.55	-5.7	114,087	-0.01%	大買/大賣/
2021/04/29	94	39.51	123.5	39.48	39.30	-29.4	108,516	-0.03%	大賣/
2021/04/28	53.2	38.39	100.1	38.29	38.20	-46.9	103,105	-0.05%
2021/04/27	72.2	39.28	47.7	39.18	39.10	24.5	100,884	0.02%
2021/04/26	100	39.66	177.3	39.69	40.00	-77.3	97,370	-0.08%	大賣/
2021/04/23	100.1	38.11	146	38.15	38.10	-45.9	93,376	-0.05%	大賣/
2021/04/22	141.4	40.00	211.2	40.69	38.90	-69.8	89,332	-0.08%	大買/大賣/
2021/04/21	191.7	38.33	192.1	38.72	38.50	-0.4	80,896	0.00%	大買/大賣/
2021/04/20	122.3	37.93	116.4	38.13	39.00	5.9	76,893	0.01%	大買/大賣/
2021/04/19	94.2	37.57	90.1	37.55	38.65	4.1	70,469	0.01%
2021/04/16	127.4	35.03	98.4	35.06	35.15	29	64,352	0.05%	大買/
2021/04/15	85.6	33.21	116	33.14	33.00	-30.4	59,455	-0.05%	大賣/
2021/04/14	110.2	31.44	270.2	32.40	32.95	-160	55,086	-0.29%	大買/大賣/鉅額交易
2021/04/13	31	30.59	87.3	30.64	30.20	-56.3	48,794	-0.12%
2021/04/12	16	29.46	73.2	29.49	29.60	-57.2	48,382	-0.12%
2021/04/09	46	28.15	38.5	27.80	27.95	7.5	46,327	0.02%
2021/04/08	42.1	27.80	93.9	27.89	28.15	-51.8	44,948	-0.12%
2021/04/07	12	26.23	98.1	26.66	26.90	-86.1	42,611	-0.20%
2021/04/06	3	25.87	14.1	25.85	25.95	-11.1	40,260	-0.03%
2021/04/01	1.1	25.84	5	25.93	25.80	-3.9	40,097	-0.01%
2021/03/31	0	0.00	60	25.86	25.90	-60	39,947	-0.15%
2021/03/30	4.5	25.69	47	25.64	25.80	-42.5	39,585	-0.11%
2021/03/29	0	25.50	20.6	25.52	25.55	-20.6	39,402	-0.05%
2021/03/26	2	24.98	1	25.05	25.05	1	40,826	0.00%
2021/03/25	2	25.00	12	24.96	25.00	-10	41,695	-0.02%
2021/03/24	20	25.05	0.3	25.00	25.00	19.7	42,013	0.05%
2021/03/23	0	0.00	2	25.08	25.10	-2	42,212	0.00%
2021/03/22	15	25.09	2	25.08	25.15	13	42,480	0.03%
2021/03/19	5.2	25.08	0	0.00	25.10	5.2	43,158	0.01%
2021/03/18	1.2	25.49	0	0.00	25.45	1.2	44,172	0.00%
2021/03/17	24	25.58	7	25.64	25.65	17	44,468	0.04%
2021/03/16	0	25.49	11	25.45	25.50	-11	44,736	-0.02%
2021/03/15	6	25.60	2	25.65	25.65	4	44,645	0.01%
2021/03/12	0	0.00	18.5	25.83	25.90	-18.5	44,668	-0.04%
2021/03/11	17	25.76	38	25.85	25.80	-21	44,666	-0.05%
2021/03/10	32	25.77	19	25.75	25.75	13	44,358	0.03%
2021/03/09	4	25.61	45	25.53	25.70	-41	43,890	-0.09%
2021/03/08	0.4	25.00	4.2	25.16	25.10	-3.8	42,839	-0.01%
2021/03/05	1	25.00	5	24.97	24.95	-4	42,590	-0.01%
2021/03/04	23	25.17	19	25.16	25.00	4	43,371	0.01%
2021/03/03	8	24.91	12.5	24.98	25.05	-4.5	43,077	-0.01%
2021/03/02	0	24.90	8	24.94	24.65	-8	42,658	-0.02%
2021/02/26	35.7	25.00	7	24.97	24.75	28.7	43,040	0.07%
2021/02/25	11	25.21	7.5	25.14	25.30	3.5	42,516	0.01%
2021/02/24	7	25.04	25	25.39	25.05	-18	42,546	-0.04%
2021/02/23	9	25.16	41.6	25.19	25.30	-32.6	42,107	-0.08%
2021/02/22	16.2	24.53	26	24.75	24.45	-9.9	41,215	-0.02%
2021/02/19	20.1	24.40	3	24.50	24.60	17.1	41,145	0.04%
2021/02/18	21.4	24.35	9.3	24.44	24.40	12.1	41,183	0.03%
2021/02/17	2	23.70	10.4	23.92	24.00	-8.4	41,006	-0.02%
2021/02/05	3.2	23.35	2.1	23.35	23.40	1.1	40,664	0.00%
2021/02/04	17.4	23.42	2	23.40	23.20	15.4	40,971	0.04%
2021/02/03	4	23.50	0	0.00	23.65	4	41,657	0.01%
2021/02/02	1	23.20	14.2	23.76	23.80	-13.2	41,591	-0.03%
2021/02/01	21	23.27	4	23.23	23.20	17	41,378	0.04%
2021/01/29	5	23.18	0	0.00	22.95	5	41,230	0.01%
2021/01/28	3.1	23.28	0	0.00	23.30	3.1	40,840	0.01%
2021/01/27	7	23.75	0	0.00	23.55	7	40,381	0.02%
2021/01/26	1.2	23.65	1	23.70	23.70	0.2	40,242	0.00%
2021/01/25	15.1	24.05	2	23.80	23.95	13.1	40,005	0.03%
2021/01/22	2.1	23.48	6	23.36	23.65	-4	39,966	-0.01%
2021/01/21	13	23.75	1	23.70	23.60	12	39,764	0.03%
2021/01/20	33	23.65	9.3	23.62	23.45	23.7	39,561	0.06%
2021/01/19	2	24.33	32	24.26	24.30	-30	38,843	-0.08%
2021/01/18	21	24.29	37	24.26	24.25	-16	38,668	-0.04%
2021/01/15	11	25.02	12	24.98	24.90	-1	38,199	0.00%
2021/01/14	2	25.25	0	0.00	25.30	2	37,612	0.01%
2021/01/13	5	25.35	55	25.38	25.55	-50	37,317	-0.13%
2021/01/12	6	25.28	5	25.24	25.30	1	36,889	0.00%
2021/01/11	10	25.69	2	25.73	25.90	8	36,320	0.02%
2021/01/08	4	25.81	19.6	25.89	26.00	-15.6	35,953	-0.04%
2021/01/07	7	25.64	54.1	25.49	25.70	-47.1	35,217	-0.13%
2021/01/06	67	25.82	77	26.02	25.50	-10	34,533	-0.03%
2021/01/05	27.3	25.97	81	25.78	26.00	-53.7	32,980	-0.16%
2021/01/04	7	25.07	45	25.02	24.95	-38	30,159	-0.13%
2020/12/31	21	24.81	7	24.78	24.75	14	29,624	0.05%
2020/12/30	0	24.75	33	24.95	25.00	-33	29,359	-0.11%
2020/12/29	9	24.51	19	24.62	24.65	-10	28,602	-0.03%
2020/12/28	23	24.20	7.6	24.20	24.30	15.4	28,170	0.05%
2020/12/25	39	24.31	3	24.18	24.20	36	28,056	0.13%
2020/12/24	1	24.25	1	24.30	24.35	0	27,781	0.00%
2020/12/23	5.3	24.25	6	24.18	24.40	-0.7	27,454	0.00%
2020/12/22	72.2	24.98	40	24.99	24.50	32.2	27,142	0.12%
2020/12/21	47	24.84	69	24.87	24.95	-22	25,565	-0.09%
2020/12/18	16	24.28	18.1	24.26	24.45	-2.1	24,615	-0.01%
2020/12/17	6	24.40	2	24.25	24.40	4	24,236	0.02%
2020/12/16	6.1	24.62	8	24.47	24.40	-1.9	23,865	-0.01%
2020/12/15	26.1	24.80	13	24.82	24.35	13.1	23,610	0.06%
2020/12/14	4.2	24.36	96	24.45	24.65	-91.8	22,740	-0.40%
2020/12/11	52	23.77	17	23.87	23.95	35	21,317	0.16%
2020/12/10	2	23.75	21	23.78	23.65	-19	20,885	-0.09%
2020/12/09	3	23.28	6	23.43	23.35	-3	20,218	-0.01%
2020/12/08	12	23.34	3	23.33	23.35	9	20,030	0.04%
2020/12/07	47.6	23.54	5	23.42	23.45	42.6	19,847	0.21%
2020/12/04	0	0.00	9	23.41	23.40	-9	19,651	-0.05%
2020/12/03	3	23.25	33	23.25	23.30	-30	19,406	-0.15%
2020/12/02	12	23.10	2	23.25	23.30	10	20,404	0.05%
2020/12/01	1	22.90	15	22.94	23.10	-14	20,162	-0.07%
2020/11/30	28	23.40	15.5	23.42	22.80	12.5	19,995	0.06%
2020/11/27	5	23.22	3	23.22	23.15	2	18,928	0.01%
2020/11/26	5	23.12	42.2	23.03	23.10	-37.2	18,492	-0.20%
2020/11/25	1	23.25	9	23.07	23.05	-8	18,399	-0.04%
2020/11/24	6	22.73	10	22.73	22.65	-4	17,746	-0.02%
2020/11/23	23	22.58	16	22.40	22.65	7	17,443	0.04%
2020/11/20	0	0.00	8	21.98	22.00	-8	17,026	-0.05%
2020/11/19	0	0.00	3.8	21.91	22.00	-3.8	16,859	-0.02%
2020/11/18	10	22.00	8	22.00	22.00	2	16,600	0.01%
2020/11/17	0	0.00	12	21.85	21.95	-12	16,340	-0.07%
2020/11/16	0	0.00	6	21.64	21.60	-6	16,113	-0.04%
2020/11/13	0	0.00	24.3	21.56	21.60	-24.3	15,839	-0.15%
2020/11/12	0	0.00	45.1	21.46	21.60	-45.1	15,773	-0.29%
2020/11/11	14	21.18	61	21.28	21.75	-47	15,491	-0.30%
2020/11/10	0	0.00	0.5	20.70	20.80	-0.5	14,594	0.00%
2020/11/09	6	20.62	0	20.65	20.70	6	14,417	0.04%
2020/11/06	12	20.65	13	20.60	20.70	-1	14,319	-0.01%
2020/11/05	3	20.60	0	0.00	20.70	3	14,392	0.02%
2020/11/04	0.1	20.60	31	20.60	20.65	-31	14,371	-0.22%
2020/11/03	5.5	20.55	1	20.55	20.60	4.5	14,480	0.03%
2020/11/02	0	0.00	0.1	20.40	20.50	-0.1	14,542	0.00%
2020/10/30	1	20.30	0	0.00	20.30	1	14,557	0.01%
2020/10/29	0.2	20.50	11	20.40	20.40	-10.8	14,346	-0.08%
2020/10/27	1	20.60	5	20.65	20.70	-4	14,307	-0.03%
2020/10/26	0	0.00	8.7	20.62	20.70	-8.7	14,314	-0.06%
2020/10/23	0	0.00	7	20.50	20.50	-7	14,272	-0.05%
2020/10/22	1	20.50	0	0.00	20.55	1	14,417	0.01%
2020/10/21	1	20.65	0	0.00	20.55	1	14,492	0.01%
2020/10/20	2	20.65	11.2	20.65	20.70	-9.2	14,576	-0.06%
2020/10/19	0	0.00	10	20.65	20.60	-10	14,631	-0.07%
2020/10/16	0	0.00	1	20.55	20.45	-1	14,737	-0.01%
2020/10/15	1	20.40	1	20.50	20.40	0	15,031	0.00%
2020/10/14	0	0.00	0	20.60	20.70	0	14,967	0.00%
2020/10/13	1	20.35	0	0.00	20.55	1	14,908	0.01%
2020/10/12	2	20.38	1	20.55	20.50	1	14,960	0.01%
2020/10/06	0.3	20.65	2	20.75	20.75	-1.7	15,080	-0.01%
2020/10/05	0	0.00	1	20.60	20.60	-1	15,039	-0.01%
2020/09/30	2	20.55	0	0.00	20.45	2	15,236	0.01%
2020/09/29	0	20.55	13	20.68	20.60	-13	15,211	-0.09%
2020/09/28	0	0.00	5	20.40	20.45	-5	15,115	-0.03%
2020/09/25	10	20.10	0	0.00	20.15	10	15,243	0.07%
2020/09/24	3	20.03	0	0.00	20.00	3	15,222	0.02%
2020/09/23	2	20.45	5	20.50	20.55	-3	14,914	-0.02%
2020/09/22	4	20.63	46	20.80	20.60	-42	14,860	-0.28%
2020/09/21	0	0.00	2.1	20.82	20.70	-2.1	14,815	-0.01%
2020/09/18	0	0.00	13.1	20.86	20.70	-13.1	14,911	-0.09%
2020/09/17	0	0.00	2	20.90	20.90	-2	14,746	-0.01%
2020/09/16	1	20.90	3	20.88	21.00	-2	14,739	-0.01%
2020/09/14	0.5	20.90	0	0.00	20.95	0.5	14,964	0.00%
2020/09/11	14	20.89	32	20.95	20.95	-18	15,043	-0.12%
2020/09/10	4	20.95	2	20.88	20.90	2	15,013	0.01%
2020/09/09	19	20.72	128	20.75	21.00	-109	15,017	-0.73%	大賣/鉅額交易
2020/09/08	11	20.91	1	20.85	20.90	10	15,019	0.07%
2020/09/07	8	20.61	106	20.98	21.00	-98	14,899	-0.66%	大賣/
2020/09/03	12	20.09	1	20.15	20.15	11	14,032	0.08%
2020/09/02	5	20.04	3	20.05	20.10	2	14,179	0.01%
2020/09/01	2	20.00	0	0.00	20.00	2	14,396	0.01%
2020/08/31	9.7	20.01	6	20.03	19.90	3.7	14,508	0.03%
2020/08/28	1	19.95	0	0.00	20.00	1	14,600	0.01%
2020/08/27	0	0.00	4	20.00	20.05	-4	14,984	-0.03%
2020/08/26	1	19.95	0	0.00	20.10	1	15,259	0.01%
2020/08/25	5.1	20.04	10	20.05	20.00	-4.9	15,411	-0.03%
2020/08/24	5.5	20.06	2	20.00	20.00	3.5	15,844	0.02%
2020/08/21	1	20.05	0	0.00	20.00	1	16,099	0.01%
2020/08/20	17	19.86	1	19.95	19.80	16	16,117	0.10%
2020/08/19	2	20.30	0	0.00	20.25	2	16,064	0.01%
2020/08/18	6	20.40	6	20.42	20.50	0	16,055	0.00%
2020/08/17	4	20.25	2	20.40	20.40	2	16,161	0.01%
2020/08/14	0	0.00	44	20.23	20.20	-44	16,160	-0.27%
2020/08/13	0	0.00	56	20.20	20.20	-56	16,192	-0.35%
2020/08/12	0	0.00	2	20.13	20.20	-2	16,315	-0.01%
2020/08/11	0	0.00	3	20.23	20.20	-3	16,326	-0.02%
2020/08/10	3	20.00	0	0.00	20.10	3	16,247	0.02%
2020/08/07	7.1	19.94	0	0.00	19.95	7.1	16,363	0.04%
2020/08/06	3	20.00	0	0.00	20.10	3	16,366	0.02%
2020/08/05	1	19.95	0.2	20.00	20.00	0.8	16,394	0.00%
2020/08/04	2	19.73	2	19.80	19.85	0	16,526	0.00%
2020/08/03	5	19.69	0	0.00	19.60	5	16,629	0.03%
2020/07/31	5.6	19.85	0	0.00	19.80	5.6	16,624	0.03%
2020/07/30	5	19.83	2.3	19.86	19.90	2.7	16,671	0.02%
2020/07/29	5.2	19.95	1	20.00	19.90	4.2	16,721	0.02%
2020/07/28	6	19.77	7	19.80	19.90	-1	16,998	-0.01%
2020/07/27	16	20.00	11	20.10	20.00	5	17,336	0.03%
2020/07/24	13	20.22	0	0.00	20.15	13	17,451	0.07%
2020/07/23	7	20.65	15	20.60	20.70	-8	17,324	-0.05%
2020/07/22	17	20.65	10	20.65	20.70	7	17,399	0.04%
2020/07/21	4.6	20.67	0	0.00	20.60	4.6	17,273	0.03%
2020/07/20	2.6	20.78	0	0.00	20.80	2.6	17,064	0.02%
2020/07/17	2	20.93	4	20.90	20.90	-2	17,222	-0.01%
2020/07/16	22	20.90	5	20.93	20.90	17	17,505	0.10%
2020/07/15	10	20.90	1	20.75	20.90	9	17,527	0.05%
2020/07/13	1.8	20.64	0	0.00	20.70	1.8	17,830	0.01%
2020/07/10	0	0.00	8	20.70	20.70	-8	18,001	-0.04%
2020/07/08	15	20.75	1	20.75	20.85	14	17,838	0.08%
2020/07/07	1	20.75	3	20.75	20.75	-2	17,815	-0.01%
2020/07/06	4.8	20.85	10	20.86	21.00	-5.2	17,801	-0.03%
2020/07/03	3	20.70	1	20.70	20.75	2	17,842	0.01%
2020/07/02	7	20.55	0	0.00	20.55	7	17,945	0.04%
2020/07/01	1.1	20.60	7	20.65	20.60	-6	18,191	-0.03%
2020/06/30	5	20.60	12	20.73	20.70	-7	18,402	-0.04%
2020/06/29	17	20.57	0	0.00	20.55	17	18,530	0.09%
2020/06/24	0	0.00	2	20.80	20.85	-2	18,641	-0.01%
2020/06/23	5.4	20.58	1	20.55	20.75	4.4	18,762	0.02%
2020/06/22	4	20.50	1	20.55	20.55	3	18,823	0.02%
2020/06/19	2.1	20.50	6	20.75	20.50	-4	19,009	-0.02%
2020/06/18	6	20.58	1.3	20.65	20.55	4.7	18,922	0.03%
2020/06/17	1	20.80	0	0.00	20.95	1	18,994	0.01%
2020/06/16	36	20.54	10	20.87	20.80	26	19,673	0.13%
2020/06/15	7.6	20.49	1	20.35	20.35	6.6	20,298	0.03%
2020/06/12	31	20.42	2	20.60	20.65	29	20,543	0.14%
2020/06/11	30	20.85	104	20.99	20.90	-74	21,033	-0.35%	大賣/
2020/06/10	36	21.20	7	21.24	21.20	29	21,215	0.14%
2020/06/09	6	21.24	37	21.29	21.30	-31	22,105	-0.14%
2020/06/08	52	21.11	45.1	21.14	21.20	6.9	22,332	0.03%
2020/06/05	32	20.95	13	20.94	21.00	19	22,282	0.09%
2020/06/04	3.1	20.90	63	20.81	20.95	-60	22,261	-0.27%
2020/06/03	117	20.74	10	20.75	20.90	107	22,329	0.48%	大買/鉅額交易
2020/06/02	37	20.27	5	20.30	20.40	32	22,070	0.14%
2020/06/01	0	0.00	32	20.02	20.10	-32	21,824	-0.15%
2020/05/29	3	19.83	1	19.90	19.80	2	21,671	0.01%
2020/05/28	4	19.91	3.2	19.87	19.95	0.8	21,275	0.00%
2020/05/27	83	19.85	30	19.85	19.90	53	21,237	0.25%
2020/05/26	4	19.85	5	19.87	19.90	-1	21,309	0.00%
2020/05/25	2	19.60	2	19.65	19.65	0	21,322	0.00%
2020/05/22	10	19.65	0	0.00	19.60	10	21,395	0.05%
2020/05/21	5	19.90	1	19.90	19.90	4	21,351	0.02%
2020/05/20	3	19.83	6	19.88	19.90	-3	21,238	-0.01%
2020/05/19	0	0.00	3	19.80	19.80	-3	21,158	-0.01%
2020/05/18	22	19.60	0	0.00	19.65	22	21,021	0.10%
2020/05/15	23	19.64	7	19.65	19.55	16	20,988	0.08%
2020/05/14	78	19.62	0	0.00	19.55	78	20,929	0.37%
2020/05/13	53	19.69	0	0.00	19.85	53	20,773	0.26%
2020/05/12	15	19.68	0	19.85	19.60	15	20,666	0.07%
2020/05/11	5	19.87	38	19.85	19.85	-33	20,479	-0.16%
2020/05/08	4	19.74	2	19.70	19.65	2	20,276	0.01%
2020/05/07	6	19.60	0	0.00	19.55	6	20,222	0.03%
2020/05/06	18	19.65	2	19.55	19.55	16	20,121	0.08%
2020/05/05	11	19.72	7	19.77	19.80	4	20,058	0.02%
2020/05/04	13	19.44	3	19.52	19.55	10	19,987	0.05%
2020/04/30	6	19.98	11	19.97	20.00	-5	19,779	-0.03%
2020/04/29	23	19.80	32.6	19.84	19.85	-9.6	19,476	-0.05%
2020/04/28	7.8	19.56	1	19.50	19.55	6.8	19,392	0.04%
2020/04/27	6	19.43	1	19.60	19.50	5	19,817	0.03%
2020/04/24	14	19.09	0	0.00	19.15	14	19,611	0.07%
2020/04/23	17.1	19.12	0	0.00	19.15	17.1	19,559	0.09%
2020/04/22	14	18.99	0	0.00	19.15	14	19,431	0.07%
2020/04/21	12	19.33	1	19.10	19.10	11	19,302	0.06%
2020/04/20	17	19.63	0	0.00	19.60	17	19,026	0.09%
2020/04/17	11	19.85	2	19.85	19.75	9	18,952	0.05%
2020/04/16	15.1	19.71	0	0.00	19.75	15.1	18,742	0.08%
2020/04/15	3	19.92	5	19.95	20.00	-2	18,458	-0.01%
2020/04/14	1	19.70	0	0.00	19.75	1	18,220	0.01%
2020/04/13	4	19.69	0	0.00	19.55	4	18,059	0.02%
2020/04/10	3	19.68	5	19.65	19.70	-2	18,024	-0.01%
2020/04/09	14	19.58	0	0.00	19.50	14	18,018	0.08%
2020/04/08	9.7	19.54	2	19.50	19.55	7.7	17,889	0.04%
2020/04/07	7.3	19.35	3	19.25	19.30	4.3	17,812	0.02%
2020/04/06	3	19.08	1	19.05	19.25	2	17,823	0.01%
2020/04/01	5	18.88	1	18.95	18.80	4	17,534	0.02%
2020/03/31	32	19.00	9	19.10	18.95	23	17,223	0.13%
2020/03/30	15	19.03	0	0.00	19.00	15	16,956	0.09%
2020/03/27	12	19.47	3.5	19.42	19.40	8.5	16,707	0.05%
2020/03/26	0	0.00	7	19.48	19.55	-7	16,530	-0.04%
2020/03/25	13	19.32	30	19.43	19.40	-17	16,647	-0.10%
2020/03/24	4	19.34	3	19.35	19.05	1	16,370	0.01%
2020/03/23	5	18.96	0	0.00	18.90	5	16,187	0.03%
2020/03/20	25	19.31	16	19.43	19.80	9	16,059	0.06%
2020/03/19	20.1	18.66	233.1	18.96	18.60	-213	15,358	-1.39%	大賣/鉅額交易
2020/03/18	7	19.50	49	19.36	19.30	-42	14,776	-0.28%
2020/03/17	7.5	19.54	2	19.50	19.50	5.5	14,449	0.04%
2020/03/16	52	20.02	25.2	20.10	20.00	26.8	13,826	0.19%
2020/03/13	57	20.05	8	20.04	20.20	49	13,439	0.36%
2020/03/12	19	21.64	3	21.45	21.40	16	12,375	0.13%
2020/03/11	4.4	22.22	2	22.30	22.35	2.4	11,961	0.02%
2020/03/10	4	22.25	6	22.26	22.35	-2	11,725	-0.02%
2020/03/09	10	22.50	1	22.45	22.40	9	11,569	0.08%
2020/03/06	5	22.87	0	0.00	22.90	5	11,174	0.04%
2020/03/05	0	0.00	1	23.25	23.30	-1	11,009	-0.01%
2020/03/04	0	0.00	1	23.05	23.20	-1	11,010	-0.01%
2020/03/03	12	22.90	1	23.00	23.00	11	10,953	0.10%
2020/03/02	8	22.78	0	22.90	22.90	8	10,887	0.07%
2020/02/27	12	22.90	9	22.88	23.00	3	11,221	0.03%
2020/02/26	24	22.90	25	22.94	22.85	-1	11,114	-0.01%
2020/02/25	7	22.96	0	0.00	22.95	7	10,903	0.06%
2020/02/24	19.1	23.04	0	0.00	23.00	19.1	10,874	0.18%
2020/02/21	0.1	23.30	0	0.00	23.20	0.1	10,749	0.00%
2020/02/18	1	23.30	2	23.25	23.45	-1	10,670	-0.01%
2020/02/17	0	0.00	0.3	23.35	23.35	-0.3	10,690	0.00%
2020/02/14	0	0.00	5	23.35	23.45	-5	10,802	-0.05%
2020/02/13	0	0.00	15	23.45	23.40	-15	10,797	-0.14%
2020/02/12	0	0.00	0	23.45	23.45	0	10,796	0.00%
2020/02/11	1	23.45	1	23.50	23.45	0	10,841	0.00%
2020/02/10	0	0.00	4	23.40	23.45	-4	10,871	-0.04%
2020/02/07	1	23.30	0	0.00	23.30	1	10,836	0.01%
2020/02/06	2	23.35	5	23.50	23.35	-3	10,952	-0.03%
2020/02/05	11	23.17	1	23.30	23.25	10	10,959	0.09%
2020/02/04	2	23.23	0	0.00	23.20	2	10,965	0.02%
2020/02/03	5	22.98	4	23.05	23.00	1	10,969	0.01%
2020/01/31	3	23.23	5	23.00	23.10	-2	10,846	-0.02%
2020/01/30	20	23.13	6	23.18	23.00	14	10,692	0.13%
2020/01/20	0	0.00	36	24.04	24.05	-36	10,165	-0.35%
2020/01/17	0	0.00	11	24.00	24.05	-11	10,170	-0.11%
2020/01/16	1	23.95	0	0.00	24.00	1	10,237	0.01%
2020/01/15	32	23.99	5	24.02	24.05	27	10,355	0.26%
2020/01/14	0	0.00	5	24.00	24.05	-5	10,383	-0.05%
2020/01/13	1	23.95	1	23.90	24.00	0	10,408	0.00%
2020/01/10	0	0.00	2	23.85	23.85	-2	10,386	-0.02%
2020/01/08	2	23.55	0	0.00	23.55	2	10,529	0.02%
2020/01/07	2	23.75	0	0.00	23.70	2	10,506	0.02%
2020/01/06	0	0.00	1	23.85	23.80	-1	10,546	-0.01%
2020/01/03	14	24.00	2	24.10	24.10	12	10,569	0.11%
2020/01/02	1	24.00	2	24.00	24.00	-1	10,504	-0.01%
2019/12/31	0	0.00	3	24.10	23.90	-3	10,506	-0.03%
2019/12/30	3	23.98	0.1	23.90	24.00	2.9	10,464	0.03%
2019/12/27	0	0.00	2	23.90	23.95	-2	10,431	-0.02%
2019/12/26	0	0.00	4	23.90	23.90	-4	10,447	-0.04%
2019/12/24	1.3	23.75	0	0.00	23.85	1.3	10,812	0.01%
2019/12/23	2	23.90	0	0.00	23.90	2	10,870	0.02%
2019/12/20	0	0.00	1	23.65	23.65	-1	10,904	-0.01%
2019/12/19	0	0.00	1	23.70	23.70	-1	10,685	-0.01%
2019/12/18	5	23.70	2	23.90	23.90	3	10,752	0.03%
2019/12/17	0	0.00	0.1	23.65	23.80	-0.1	10,822	0.00%
2019/12/16	0	0.00	6	23.60	23.50	-6	10,728	-0.06%
2019/12/13	10.2	23.65	25	23.69	23.70	-14.9	10,773	-0.14%
2019/12/12	2	23.50	12	23.60	23.45	-10	10,737	-0.09%
2019/12/11	0	0.00	2	23.45	23.50	-2	10,665	-0.02%
2019/12/09	0.1	23.35	0	0.00	23.40	0.1	10,814	0.00%
2019/12/06	3	23.32	5.1	23.39	23.40	-2.1	10,905	-0.02%
2019/12/04	0.2	23.50	3	23.53	23.60	-2.8	10,920	-0.03%
2019/11/29	2	23.40	0	0.00	23.40	2	11,182	0.02%
2019/11/28	11	23.55	6	23.60	23.70	5	11,172	0.04%
2019/11/27	10	23.60	0	0.00	23.65	10	11,239	0.09%
2019/11/26	0	0.00	4	23.58	23.55	-4	11,346	-0.04%
2019/11/25	0	0.00	1	23.40	23.45	-1	10,939	-0.01%
2019/11/22	0	0.00	3	23.30	23.45	-3	11,323	-0.03%
2019/11/21	3	23.25	2	23.30	23.40	1	11,514	0.01%
2019/11/20	0	0.00	0	23.50	23.50	0	11,524	0.00%
2019/11/19	1	23.30	0	0.00	23.50	1	11,642	0.01%
2019/11/15	0.5	23.25	0	0.00	23.20	0.5	11,831	0.00%
2019/11/14	2	23.20	10	23.30	23.20	-8	11,932	-0.07%
2019/11/13	13.4	23.42	0	0.00	23.35	13.4	12,086	0.11%
2019/11/11	0	0.00	2	23.80	23.80	-2	12,181	-0.02%
2019/11/08	15	23.75	0	0.00	23.80	15	12,219	0.12%
2019/11/07	2	23.70	1	23.75	23.75	1	12,289	0.01%
2019/11/06	2	23.60	0	0.00	23.65	2	12,316	0.02%
2019/11/05	11	23.70	0	0.00	23.80	11	12,484	0.09%
2019/11/04	0	0.00	11	23.50	23.60	-11	12,458	-0.09%
2019/11/01	8	23.46	37	23.54	23.55	-29	12,566	-0.23%
2019/10/31	0	0.00	0	23.45	23.45	0	12,741	0.00%
2019/10/30	2	23.50	1	23.45	23.50	1	12,806	0.01%
2019/10/28	3	23.33	0	0.00	23.35	3	12,809	0.02%
2019/10/25	4	23.40	9	23.37	23.45	-5	12,833	-0.04%
2019/10/24	5	23.40	1	23.35	23.50	4	12,894	0.03%
2019/10/23	4	23.28	0	0.00	23.40	4	13,192	0.03%
2019/10/22	0	0.00	1	23.40	23.40	-1	13,318	-0.01%
2019/10/18	3	23.25	0	0.00	23.25	3	13,356	0.02%
2019/10/17	1	23.20	3.4	23.24	23.25	-2.4	13,417	-0.02%
2019/10/15	0	0.00	16.8	23.12	23.20	-16.8	13,239	-0.13%
2019/10/14	0	0.00	7	23.14	23.15	-7	13,301	-0.05%
2019/10/09	2	22.90	0	23.00	22.90	2	13,266	0.01%
2019/10/08	5	23.00	2	23.13	23.05	3	13,235	0.02%
2019/10/07	10	22.93	9	22.90	22.95	1	13,179	0.01%
2019/10/04	10	22.85	6	22.93	22.85	4	13,171	0.03%
2019/10/03	19	22.88	1	22.85	22.85	18	13,123	0.14%
2019/10/02	1	22.95	0	0.00	22.95	1	12,990	0.01%
2019/10/01	15	22.95	1	23.00	23.05	14	12,942	0.11%
2019/09/27	7	23.00	0	0.00	23.00	7	12,707	0.06%
2019/09/26	8	23.12	0	0.00	23.10	8	12,630	0.06%
2019/09/25	6	23.05	0	0.00	23.10	6	12,697	0.05%
2019/09/24	5.2	23.10	1	23.15	23.20	4.2	12,609	0.03%
2019/09/23	1	23.15	0	0.00	23.15	1	12,599	0.01%
2019/09/20	1	23.15	0	0.00	23.45	1	12,765	0.01%
2019/09/19	1.1	23.20	0	0.00	23.20	1.1	12,561	0.01%
2019/09/18	1.1	23.21	1	23.25	23.20	0.1	12,587	0.00%
2019/09/17	36	23.35	0	0.00	23.20	36	12,564	0.29%
2019/09/16	3	23.50	1	23.60	23.55	2	12,689	0.02%
2019/09/12	1	23.65	1	23.60	23.50	0	12,835	0.00%
2019/09/11	0	0.00	1.1	23.41	23.50	-1.1	12,980	-0.01%
2019/09/10	0	0.00	6	23.32	23.35	-6	12,971	-0.05%
2019/09/09	4.7	23.17	0	0.00	23.20	4.7	12,914	0.04%
2019/09/06	11	23.10	1	23.20	23.15	10	12,996	0.08%
2019/09/05	4	23.14	0	0.00	23.15	4	13,021	0.03%
2019/09/04	8.2	22.99	0	0.00	23.00	8.2	12,955	0.06%
2019/09/03	7	23.01	0	0.00	23.00	7	12,843	0.05%
2019/08/30	5	23.10	3	23.10	23.15	2	12,884	0.02%
2019/08/29	10	22.91	0	0.00	22.95	10	12,872	0.08%
2019/08/28	26	22.81	0	0.00	23.10	26	12,854	0.20%
2019/08/27	8	22.88	6	22.93	22.85	2	12,773	0.02%
2019/08/26	10.1	22.90	0	0.00	22.95	10.1	12,402	0.08%
2019/08/23	7.1	23.05	0	0.00	23.15	7.1	12,373	0.06%
2019/08/22	6	23.05	4	23.10	23.15	2	12,445	0.02%
2019/08/21	5	23.05	0	0.00	23.05	5	13,992	0.04%
2019/08/20	4	23.06	12	23.05	23.05	-8	13,989	-0.06%
2019/08/19	6	23.09	1	23.15	23.05	5	13,908	0.04%
2019/08/16	39	23.19	0	0.00	23.10	39	13,853	0.28%
2019/08/15	25	23.05	0	0.00	23.05	25	13,779	0.18%
2019/08/14	8.1	23.25	0	0.00	23.20	8.1	13,920	0.06%
2019/08/13	29	23.29	0	0.00	23.25	29	13,911	0.21%
2019/08/12	1	23.35	1	23.30	23.30	0	14,019	0.00%
2019/08/08	5	23.41	1	23.50	23.40	4	14,175	0.03%
2019/08/07	8	23.36	0.2	23.50	23.30	7.8	14,400	0.05%
2019/08/06	1	23.50	3	23.33	23.50	-2	14,661	-0.01%
2019/08/05	9	23.51	0	0.00	23.50	9	14,687	0.06%
2019/08/02	8.6	23.59	0	0.00	23.65	8.6	14,594	0.06%
2019/08/01	9	23.88	1	23.80	23.80	8	14,550	0.05%
2019/07/30	2	24.10	2	24.15	24.10	0	14,440	0.00%
2019/07/29	4	24.18	2	24.15	24.15	2	14,547	0.01%
2019/07/26	20	24.13	0	0.00	24.20	20	14,535	0.14%
2019/07/25	19	24.07	1	24.15	24.10	18	14,505	0.12%
2019/07/24	23	24.98	33	24.96	25.00	-10	14,326	-0.07%
2019/07/23	2	25.00	0	0.00	24.90	2	14,132	0.01%
2019/07/19	2	24.90	0	0.00	24.90	2	13,965	0.01%
2019/07/18	8.1	24.75	0	0.00	24.70	8.1	13,861	0.06%
2019/07/17	0	0.00	2.3	24.76	24.85	-2.3	13,857	-0.02%
2019/07/16	7	24.74	0	0.00	24.85	7	13,779	0.05%
2019/07/12	0	0.00	10	24.80	24.80	-10	13,652	-0.07%
2019/07/11	0	0.00	0.6	24.80	24.80	-0.6	13,683	0.00%
2019/07/10	1	24.70	0	0.00	24.85	1	13,770	0.01%
2019/07/09	3.1	24.62	0	0.00	24.65	3.1	13,778	0.02%
2019/07/08	16	24.65	0.6	24.70	24.80	15.4	13,757	0.11%
2019/07/05	13	24.73	0	0.00	24.70	13	13,767	0.09%
2019/07/04	6	24.65	4	24.63	24.65	2	13,901	0.01%
2019/07/03	5	24.76	0	0.00	24.70	5	13,966	0.04%
2019/07/01	3	24.82	0	0.00	24.85	3	13,884	0.02%
2019/06/28	0	0.00	1	24.95	24.95	-1	13,995	-0.01%
2019/06/27	5	25.05	0	0.00	24.90	5	14,032	0.04%
2019/06/26	0	0.00	1	24.95	24.90	-1	13,918	-0.01%
2019/06/25	0	0.00	2	24.90	25.00	-2	13,937	-0.01%
2019/06/24	2	24.95	3	24.93	25.00	-1	13,859	-0.01%
2019/06/20	1	24.80	0.2	24.75	24.80	0.8	13,502	0.01%
2019/06/19	5	24.80	1	24.75	24.95	4	13,299	0.03%
2019/06/14	1	24.50	1	24.60	24.50	0	12,936	0.00%
2019/06/13	0.2	24.45	0.2	24.45	24.45	0	12,841	0.00%
2019/06/12	1	24.45	3	24.50	24.55	-2	12,971	-0.02%
2019/06/11	3	24.38	0	0.00	24.40	3	13,005	0.02%
2019/06/10	1	24.40	0	0.00	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	5	24.25	4	24.30	24.20	1	13,065	0.01%
2019/06/03	4.1	24.03	0	0.00	24.15	4.1	13,164	0.03%
2019/05/31	1.1	24.16	2	24.30	24.30	-0.9	13,341	-0.01%
2019/05/30	10	24.15	0	0.00	24.10	10	13,450	0.07%
2019/05/29	4	24.13	0	0.00	24.10	4	13,529	0.03%
2019/05/28	1	24.30	0	0.00	24.30	1	13,551	0.01%
2019/05/27	1	24.30	0.8	24.30	24.30	0.2	12,083	0.00%
2019/05/24	6	24.43	0	0.00	24.40	6	12,096	0.05%
2019/05/23	0.1	24.45	0	0.00	24.45	0.1	12,125	0.00%
2019/05/22	3	24.45	0	0.00	24.45	3	12,132	0.02%
2019/05/21	0	0.00	2	24.45	24.65	-2	12,129	-0.02%
2019/05/20	1	24.15	0	0.00	24.20	1	11,940	0.01%
2019/05/17	1.1	24.05	0	0.00	24.00	1.1	11,873	0.01%
2019/05/16	0.2	24.10	0	0.00	24.00	0.2	11,768	0.00%
2019/05/15	11	24.07	2	24.10	24.00	9	11,656	0.08%
2019/05/14	16	24.15	0	0.00	24.10	16	11,518	0.14%
2019/05/13	9	24.49	0	0.00	24.45	9	11,229	0.08%
2019/05/10	6	24.67	10	24.60	24.55	-4	11,347	-0.04%
2019/05/09	16	24.88	1	24.80	24.70	15	11,508	0.13%
2019/05/07	2.1	25.05	0	0.00	25.10	2.1	11,414	0.02%
2019/05/06	2	24.88	2	25.05	25.00	0	11,607	0.00%
2019/05/03	2	25.00	0	0.00	25.10	2	11,565	0.02%
2019/05/02	19	24.99	2	25.00	24.90	17	11,588	0.15%
2019/04/30	8	24.94	0	0.00	24.95	8	11,626	0.07%
2019/04/29	0	0.00	24.1	25.05	25.10	-24.1	11,591	-0.21%
2019/04/26	1	25.00	1	25.05	25.10	0	11,687	0.00%
2019/04/24	1	25.05	1	25.05	25.10	0	11,798	0.00%
2019/04/22	0	25.10	3	25.10	25.10	-3	12,158	-0.02%
2019/04/19	0	0.00	0.2	25.10	25.20	-0.2	12,358	0.00%
2019/04/18	1.9	25.07	0	0.00	25.10	1.9	12,581	0.02%
2019/04/17	4	25.15	0.2	25.15	25.25	3.8	12,962	0.03%
2019/04/12	2	25.10	1	25.20	25.20	1	13,221	0.01%
2019/04/11	1	25.05	1	25.10	25.05	0	13,233	0.00%
2019/04/10	2	25.23	9	25.05	25.25	-7	13,263	-0.05%
2019/04/09	0	0.00	7.3	25.06	25.10	-7.3	13,266	-0.05%
2019/04/02	9.1	24.96	0.1	24.90	24.90	9	13,375	0.07%
2019/03/29	1	24.90	11	25.12	25.30	-10	13,053	-0.08%
2019/03/28	20.5	25.00	0	0.00	25.00	20.5	13,059	0.16%
2019/03/27	13	25.04	0	0.00	25.05	13	13,055	0.10%
2019/03/25	1	24.85	0	0.00	24.85	1	13,264	0.01%
2019/03/22	0.3	25.00	0	0.00	25.00	0.3	13,279	0.00%
2019/03/20	2	24.95	0	0.00	25.05	2	13,529	0.01%
2019/03/15	0	0.00	1	25.05	25.05	-1	13,706	-0.01%
2019/03/14	2	24.80	1	24.75	24.75	1	13,559	0.01%
2019/03/13	4	24.86	0	0.00	25.00	4	13,605	0.03%
2019/03/12	1	24.85	1	25.10	25.10	0	13,619	0.00%
2019/03/08	1	24.80	0	0.00	24.75	1	13,833	0.01%
2019/03/07	5.1	25.00	0	0.00	24.95	5.1	14,144	0.04%
2019/03/06	2	25.15	0.4	25.15	25.15	1.6	14,054	0.01%
2019/03/04	1	25.30	0	25.30	25.35	1	14,212	0.01%
2019/02/26	0	0.00	2	25.35	25.50	-2	14,093	-0.01%
2019/02/21	6	25.10	0	0.00	25.25	6	13,834	0.04%
2019/02/20	0	0.00	5	25.20	25.20	-5	13,861	-0.04%
2019/02/19	3	25.02	1	25.10	25.00	2	13,870	0.01%
2019/02/18	5	25.15	0	0.00	25.15	5	13,953	0.04%
2019/02/15	6	25.24	0	0.00	25.20	6	14,131	0.04%
2019/02/14	1	25.25	0	0.00	25.20	1	14,201	0.01%
2019/02/12	5	25.35	3	25.40	25.45	2	14,021	0.01%
2019/02/11	1	25.35	15	25.46	25.25	-14	13,978	-0.10%
2019/01/30	0	0.00	0.3	25.30	25.45	-0.3	13,914	0.00%
2019/01/29	0	0.00	1.2	25.24	25.35	-1.2	13,765	-0.01%
2019/01/28	0.4	25.20	0.7	25.20	25.35	-0.3	13,811	0.00%
2019/01/25	0	0.00	7	25.30	25.35	-7	13,917	-0.05%
2019/01/24	0.3	24.95	25	24.97	25.10	-24.7	13,742	-0.18%
2019/01/23	14	25.10	0	0.00	25.05	14	13,915	0.10%
2019/01/22	0	0.00	2	25.00	25.05	-2	14,070	-0.01%
2019/01/21	0	0.00	2	25.03	25.05	-2	14,024	-0.01%
2019/01/18	0	0.00	6	24.96	25.00	-6	14,007	-0.04%
2019/01/17	0	0.00	5	24.89	25.00	-5	14,079	-0.04%
2019/01/14	0	0.00	2	24.93	24.90	-2	14,258	-0.01%
2019/01/11	1	24.90	1	24.95	24.90	0	14,314	0.00%
2019/01/09	0	0.00	22	24.85	24.95	-22	14,168	-0.16%
2019/01/08	0	0.00	3	24.50	24.50	-3	14,036	-0.02%
2019/01/07	0	0.00	12	24.35	24.45	-12	14,206	-0.08%
2019/01/04	0	0.00	2	24.15	24.20	-2	14,380	-0.01%
2019/01/03	0.1	24.10	1	24.15	24.15	-0.9	15,220	-0.01%
2019/01/02	0	0.00	1	24.00	24.00	-1	15,526	-0.01%
2018/12/28	0	0.00	3	24.15	24.25	-3	15,614	-0.02%
2018/12/26	0	0.00	1	23.80	23.80	-1	15,745	-0.01%
2018/12/25	17	23.76	0	0.00	23.80	17	15,970	0.11%
2018/12/24	4	24.03	2	24.05	24.15	2	16,006	0.01%
2018/12/22	2.1	24.05	0	0.00	24.05	2.1	16,217	0.01%
2018/12/21	0	0.00	1	24.20	24.20	-1	16,676	-0.01%
2018/12/19	0	0.00	6	24.18	24.30	-6	16,861	-0.04%
2018/12/18	1	24.10	0	0.00	24.05	1	16,938	0.01%
2018/12/17	0	0.00	1	24.00	24.05	-1	17,173	-0.01%
2018/12/14	1	24.05	0	0.00	24.15	1	17,267	0.01%
2018/12/13	0	0.00	2	24.25	24.30	-2	17,334	-0.01%
2018/12/12	0	0.00	1	24.10	24.35	-1	17,364	-0.01%
2018/12/11	9.1	23.88	0	0.00	23.95	9.1	17,231	0.05%
2018/12/10	2	23.80	1	23.80	23.80	1	17,241	0.01%
2018/12/07	1	24.00	4	23.95	23.90	-3	17,418	-0.02%
2018/12/06	0.3	24.00	0.5	24.00	23.95	-0.2	17,525	0.00%
2018/12/05	6	24.11	2	24.28	24.25	4	17,589	0.02%
2018/12/04	0	0.00	6	24.34	24.45	-6	17,615	-0.03%
2018/12/03	0	0.00	8	24.18	24.25	-8	17,446	-0.05%
2018/11/30	1	24.15	0	0.00	24.00	1	17,538	0.01%
2018/11/29	0	0.00	6	23.94	23.85	-6	17,283	-0.03%
2018/11/28	9	23.67	2	23.70	23.85	7	17,175	0.04%
2018/11/27	14	23.66	0	0.00	23.65	14	17,067	0.08%
2018/11/26	0	0.00	1	24.20	23.95	-1	16,983	-0.01%
2018/11/23	1.1	23.95	0	0.00	23.85	1.1	16,869	0.01%
2018/11/22	7	24.03	0	0.00	24.05	7	16,945	0.04%
2018/11/21	5	24.05	0	0.00	24.05	5	17,109	0.03%
2018/11/20	0.1	24.30	0	0.00	24.25	0.1	17,085	0.00%
2018/11/19	0	0.00	1	24.55	24.50	-1	17,164	-0.01%
2018/11/16	0	0.00	6	24.33	24.45	-6	17,297	-0.03%
2018/11/15	2	24.00	0	0.00	24.10	2	17,675	0.01%
2018/11/14	4.1	24.03	0	0.00	24.10	4.1	17,803	0.02%
2018/11/13	8	24.13	0	0.00	24.25	8	17,761	0.05%
2018/11/09	1	24.40	0	0.00	24.25	1	17,871	0.01%
2018/11/08	0	0.00	36	24.70	24.70	-36	18,425	-0.20%
2018/11/07	0	24.45	37	24.50	24.50	-37	18,640	-0.20%
2018/11/06	1	24.15	37	24.35	24.35	-36	18,561	-0.19%
2018/11/02	7	23.89	0	0.00	24.15	7	18,420	0.04%
2018/11/01	4	24.10	1	24.10	24.05	3	18,370	0.02%
2018/10/31	122	24.34	1	24.40	24.40	121	18,356	0.66%	大買/鉅額交易
2018/10/30	0	0.00	11	24.02	24.15	-11	18,183	-0.06%
2018/10/29	2	23.60	5	23.60	23.75	-3	18,013	-0.02%
2018/10/26	0.9	23.70	12	23.58	23.65	-11.1	18,157	-0.06%
2018/10/25	7	23.77	70	23.70	23.75	-63	18,193	-0.35%
2018/10/24	24	23.70	10	23.77	23.70	14	18,250	0.08%
2018/10/23	6	24.03	0	0.00	24.15	6	18,150	0.03%
2018/10/22	3	24.10	3.5	24.16	24.15	-0.5	18,345	0.00%
2018/10/19	0.3	24.30	8	24.40	24.30	-7.7	19,115	-0.04%
2018/10/18	3	24.20	8	24.20	24.25	-5	19,532	-0.03%
2018/10/17	0	0.00	2	24.30	24.15	-2	20,042	-0.01%
2018/10/16	12	24.20	0.5	24.45	24.45	11.5	20,047	0.06%
2018/10/15	5	24.16	0	0.00	24.05	5	19,874	0.03%
2018/10/12	14	24.16	1	24.50	24.50	13	19,699	0.07%
2018/10/11	6.1	24.58	0	0.00	24.20	6.1	19,466	0.03%
2018/10/09	0.1	25.25	0	0.00	25.35	0.1	18,594	0.00%
2018/10/08	0	0.00	1	25.25	25.25	-1	18,261	-0.01%
2018/10/05	4	25.08	4	25.20	25.10	0	18,143	0.00%
2018/10/04	0	0.00	1	25.30	25.40	-1	17,992	-0.01%
2018/10/03	0	0.00	1	25.45	25.45	-1	17,849	-0.01%
2018/10/02	0.1	25.15	0	0.00	25.20	0.1	17,636	0.00%
2018/10/01	1	25.35	2	25.53	25.50	-1	17,469	-0.01%
2018/09/28	0	0.00	2	25.50	25.50	-2	17,346	-0.01%
2018/09/27	2	25.40	22	25.36	25.45	-20	16,943	-0.12%
2018/09/26	0.1	25.35	1	25.45	25.45	-0.9	16,810	-0.01%
2018/09/25	1	25.40	10	25.39	25.35	-9	16,673	-0.05%
2018/09/21	0	0.00	6	25.20	25.25	-6	16,545	-0.04%
2018/09/18	0	0.00	2	24.85	25.00	-2	16,396	-0.01%
2018/09/17	2	24.43	1	24.55	24.50	1	16,171	0.01%
2018/09/13	4	24.53	0	0.00	24.45	4	16,259	0.02%
2018/09/12	7	24.31	0	0.00	24.30	7	16,122	0.04%
2018/09/11	3	24.43	0	0.00	24.55	3	16,089	0.02%
2018/09/10	7	24.63	14	24.50	24.60	-7	16,129	-0.04%
2018/09/07	0.1	24.70	0	0.00	24.70	0.1	16,402	0.00%
2018/09/04	1	24.95	0	0.00	24.95	1	16,351	0.01%
2018/09/03	4.1	24.86	0	0.00	24.85	4.1	16,381	0.03%
2018/08/31	3	25.05	22	25.15	25.15	-19	16,311	-0.12%
2018/08/30	0	0.00	25	25.35	25.25	-25	16,306	-0.15%
2018/08/29	0	25.35	6.1	25.35	25.45	-6.1	16,325	-0.04%
2018/08/28	0	0.00	5	25.39	25.50	-5	16,458	-0.03%
2018/08/27	3	25.17	30	25.10	25.30	-27	16,795	-0.16%
2018/08/24	0	0.00	1	25.40	25.25	-1	17,001	-0.01%
2018/08/23	1	25.45	55.1	25.45	25.50	-54.1	17,559	-0.31%
2018/08/22	6	25.43	0	0.00	25.30	6	17,578	0.03%
2018/08/21	0	0.00	34	25.00	25.00	-34	17,100	-0.20%
2018/08/20	0	0.00	3	24.95	24.95	-3	16,914	-0.02%
2018/08/16	0.3	24.75	4	24.93	24.90	-3.7	16,711	-0.02%
2018/08/15	0.2	24.70	2	25.00	24.75	-1.8	16,584	-0.01%
2018/08/14	0	0.00	44	24.92	24.95	-44	16,044	-0.27%
2018/08/13	12	24.36	5	24.45	24.35	7	15,698	0.04%
2018/08/10	0	0.00	3	24.52	24.55	-3	15,559	-0.02%
2018/08/09	0	0.00	2	24.90	24.85	-2	15,519	-0.01%
2018/08/08	0	0.00	28	24.95	24.95	-28	15,462	-0.18%
2018/08/07	0	0.00	7	24.90	24.90	-7	15,356	-0.05%
2018/08/06	0	0.00	5	24.75	24.90	-5	15,283	-0.03%
2018/08/03	0	0.00	25	24.75	24.75	-25	15,211	-0.16%
2018/08/02	0	0.00	8	24.76	24.65	-8	15,227	-0.05%
2018/08/01	0	0.00	14	24.91	24.95	-14	15,059	-0.09%
2018/07/31	0.1	24.85	24.8	24.86	25.00	-24.7	14,917	-0.17%
2018/07/30	0	0.00	30	24.79	24.80	-30	14,675	-0.20%
2018/07/27	0	0.00	27	24.64	24.65	-27	14,454	-0.19%
2018/07/26	0	0.00	37	24.55	24.65	-37	14,269	-0.26%
2018/07/25	2	24.78	18	24.81	24.80	-16	13,646	-0.12%
2018/07/24	3	24.73	57	24.72	24.75	-54	13,215	-0.41%
2018/07/23	1	24.20	4	24.20	24.25	-3	12,709	-0.02%
2018/07/20	0	0.00	5	24.15	24.25	-5	12,691	-0.04%
2018/07/19	0	0.00	11	24.15	24.20	-11	12,702	-0.09%
2018/07/18	0.1	24.00	1	24.00	24.10	-0.9	12,705	-0.01%
2018/07/16	1	23.90	0	0.00	23.90	1	12,680	0.01%
2018/07/13	0	0.00	13.2	23.77	23.90	-13.2	12,783	-0.10%
2018/07/12	0	0.00	1	23.85	23.80	-1	12,811	-0.01%
2018/07/11	0	0.00	8	23.65	23.70	-8	12,832	-0.06%
2018/07/10	0	0.00	1	23.60	23.65	-1	12,831	-0.01%
2018/07/09	1	23.60	10	23.55	23.60	-9	12,876	-0.07%
2018/07/06	10	23.30	14	23.40	23.50	-4	12,956	-0.03%
2018/07/05	2	23.43	0	0.00	23.45	2	13,002	0.02%
2018/07/03	0.4	23.30	0	0.00	23.25	0.4	13,391	0.00%
2018/07/02	4	23.33	0	0.00	23.25	4	13,425	0.03%
2018/06/29	1	23.30	0	0.00	23.70	1	13,367	0.01%
2018/06/28	2	23.25	0	0.00	23.25	2	13,245	0.02%
2018/06/27	2	23.28	15	23.30	23.25	-13	13,223	-0.10%
2018/06/26	6	23.41	0	0.00	23.40	6	13,269	0.05%
2018/06/25	3	23.48	1.4	23.46	23.40	1.6	13,264	0.01%
2018/06/22	1	23.65	5	23.70	23.70	-4	13,210	-0.03%
2018/06/21	1	23.65	0	0.00	23.65	1	13,257	0.01%
2018/06/20	0	0.00	8	23.84	23.80	-8	13,457	-0.06%
2018/06/19	6	23.48	0	0.00	23.40	6	13,396	0.04%
2018/06/15	11.2	23.70	15	23.75	23.65	-3.8	13,211	-0.03%
2018/06/14	12	23.76	0	0.00	23.70	12	12,912	0.09%
2018/06/12	0	0.00	12	24.14	24.15	-12	13,129	-0.09%
2018/06/08	2	24.20	3	24.20	24.40	-1	13,066	-0.01%
2018/06/07	1	24.25	13.4	24.35	24.40	-12.4	13,272	-0.09%
2018/06/06	1	24.20	5	24.24	24.25	-4	13,178	-0.03%
2018/06/05	0	0.00	2	24.25	24.30	-2	13,165	-0.02%
2018/06/04	5	24.10	18	24.01	24.20	-13	13,052	-0.10%
2018/06/01	0.4	23.70	10	23.68	23.75	-9.6	12,778	-0.08%
2018/05/30	3.2	23.21	0	0.00	23.20	3.2	12,337	0.03%
2018/05/29	0	0.00	2.2	23.40	23.40	-2.2	12,372	-0.02%
2018/05/28	0	0.00	6	23.45	23.40	-6	12,633	-0.05%
2018/05/25	10	23.30	1	23.35	23.35	9	12,812	0.07%
2018/05/24	1	23.25	0	0.00	23.25	1	12,910	0.01%
2018/05/22	4	23.33	8	23.40	23.30	-4	13,363	-0.03%
2018/05/18	20	23.35	1.2	23.40	23.40	18.8	13,892	0.14%
2018/05/17	2	23.40	21	23.40	23.35	-19	14,238	-0.13%
2018/05/14	0	0.00	14	23.56	23.50	-14	15,330	-0.09%
2018/05/11	0	0.00	1	23.55	23.55	-1	15,526	-0.01%
2018/05/10	2.2	23.36	1	23.45	23.45	1.2	15,555	0.01%
2018/05/09	5	23.40	0	0.00	23.45	5	15,548	0.03%
2018/05/08	0	0.00	35.9	23.36	23.40	-35.9	15,676	-0.23%
2018/05/07	7	23.24	0.1	23.30	23.25	6.9	15,800	0.04%
2018/05/04	13	23.28	2	23.30	23.25	11	15,907	0.07%
2018/05/03	14	23.36	0.1	23.40	23.25	13.9	15,970	0.09%
2018/05/02	16	23.81	22	23.76	23.65	-6	16,037	-0.04%
2018/04/27	2.1	23.35	12	23.25	23.40	-10	15,873	-0.06%
2018/04/26	4	23.30	0	0.00	23.35	4	15,951	0.03%
2018/04/25	1	23.30	0	0.00	23.40	1	15,937	0.01%
2018/04/24	5	23.38	4	23.41	23.30	1	16,006	0.01%
2018/04/23	1	23.45	0.3	23.60	23.60	0.7	16,067	0.00%
2018/04/20	0	0.00	3	23.65	23.65	-3	16,060	-0.02%
2018/04/19	2	23.65	0	0.00	23.70	2	16,118	0.01%
2018/04/18	4	23.34	1	23.35	23.40	3	16,275	0.02%
2018/04/17	7	23.37	40	23.33	23.30	-33	16,402	-0.20%
2018/04/16	5	23.47	3	23.45	23.45	2	16,610	0.01%
2018/04/13	2	23.50	0	0.00	23.45	2	16,896	0.01%
2018/04/12	1	23.45	21	23.45	23.60	-20	17,352	-0.12%
2018/04/11	52	23.74	1	23.60	23.60	51	17,553	0.29%
2018/04/10	6	23.61	7	23.61	23.75	-1	17,768	-0.01%
2018/04/09	3	23.57	1	23.65	23.80	2	17,899	0.01%
2018/04/03	12	23.48	4	23.45	23.35	8	17,720	0.05%
2018/04/02	25	23.59	0	0.00	23.50	25	17,670	0.14%
2018/03/31	20	23.56	1	23.45	23.45	19	17,721	0.11%
2018/03/30	4	23.49	0	0.00	23.50	4	17,898	0.02%
2018/03/29	14.8	23.31	2	23.20	23.20	12.8	17,851	0.07%
2018/03/28	1	23.45	0	0.00	23.40	1	17,584	0.01%
2018/03/27	2	23.53	0	23.55	23.55	2	17,637	0.01%
2018/03/26	7	23.31	5	23.35	23.45	2	17,596	0.01%
2018/03/23	4	23.50	3	23.50	23.50	1	17,539	0.01%
2018/03/21	1	23.75	6	23.84	23.75	-5	17,370	-0.03%
2018/03/20	1	23.80	1	23.75	23.75	0	17,601	0.00%
2018/03/19	14	23.75	1	23.85	23.90	13	17,683	0.07%
2018/03/16	3	23.70	0	0.00	23.70	3	17,796	0.02%
2018/03/15	4	23.81	1	23.85	23.75	3	17,447	0.02%
2018/03/14	0	0.00	2	23.90	23.85	-2	17,442	-0.01%
2018/03/13	6	23.67	1	23.85	23.85	5	17,434	0.03%
2018/03/12	7	23.69	1	23.75	23.70	6	17,215	0.03%
2018/03/09	3.5	23.59	0	0.00	23.60	3.5	17,252	0.02%
2018/03/08	19	23.49	6	23.49	23.50	13	17,209	0.08%
2018/03/07	24	23.56	1	23.55	23.50	23	17,120	0.13%
2018/03/06	2	23.63	0.1	23.75	23.70	1.9	16,947	0.01%
2018/03/05	37	23.60	0.5	23.80	23.60	36.5	17,210	0.21%
2018/03/02	8	23.97	0	0.00	23.95	8	16,891	0.05%
2018/03/01	2	24.35	3	24.50	24.40	-1	16,605	-0.01%
2018/02/27	5	24.22	0	0.00	24.10	5	16,290	0.03%
2018/02/26	15	24.29	0	0.00	24.20	15	16,060	0.09%
2018/02/23	3	24.33	0	0.00	24.50	3	15,938	0.02%
2018/02/22	3	24.25	0	0.00	24.30	3	15,768	0.02%
2018/02/21	1	24.00	5	24.17	24.50	-4	15,556	-0.03%
2018/02/12	2	23.73	0	0.00	23.65	2	15,225	0.01%
2018/02/09	22	23.75	4	23.55	23.75	18	15,056	0.12%
2018/02/08	9	23.76	0	0.00	23.75	9	14,842	0.06%
2018/02/07	8	23.73	0	0.00	23.60	8	14,770	0.05%
2018/02/06	19	23.70	2	23.55	23.60	17	14,412	0.12%
2018/02/05	15	24.48	0	0.00	24.50	15	13,818	0.11%
2018/02/01	2	24.90	0	0.00	24.85	2	13,554	0.01%
2018/01/31	6	24.86	20	24.80	24.90	-14	13,507	-0.10%
2018/01/30	4.9	25.10	0	0.00	24.90	4.9	13,336	0.04%
2018/01/26	2	24.95	5	25.10	25.10	-3	13,022	-0.02%
2018/01/25	0	0.00	6	25.06	25.10	-6	12,946	-0.05%
2018/01/24	1	24.85	0	0.00	25.00	1	12,803	0.01%
2018/01/23	2	24.90	0	0.00	25.00	2	12,763	0.02%
2018/01/19	1	25.10	0	0.00	25.10	1	12,628	0.01%
2018/01/18	11	25.27	0.3	25.00	25.15	10.7	12,544	0.09%
2018/01/17	0	0.00	12.5	25.20	25.15	-12.5	12,405	-0.10%
2018/01/16	0	0.00	1	25.15	25.20	-1	12,241	-0.01%
2018/01/15	1	25.05	0	0.00	25.10	1	12,149	0.01%
2018/01/11	2	25.30	1	25.25	25.30	1	11,740	0.01%
2018/01/10	2	25.25	0	0.00	25.30	2	11,594	0.02%
2018/01/09	0	0.00	4	25.18	25.25	-4	11,310	-0.04%
2018/01/08	1	25.35	0	0.00	25.25	1	11,124	0.01%
2018/01/04	20	24.90	0	0.00	24.80	20	10,430	0.19%