中鋼 (2002)-華南永昌-楠梓券商分點個股進出

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
21.55
漲跌
▲0.35
漲幅
+1.65%
成交量
15,218張
產業
上市鋼鐵類股
3596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-楠梓券商分點個股進出

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-楠梓券商分點個股進出
華南永昌-楠梓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
2024/12/03	6.9	21.34	5	21.40	21.55	2	24,766	0.01%
2024/12/02	15.2	21.20	1.5	21.22	21.20	13.7	24,857	0.06%
2024/11/29	69.4	21.31	2.3	21.35	21.20	67.2	24,772	0.27%
2024/11/28	509	21.55	23.6	21.67	21.75	485.4	24,934	1.95%	大買/鉅額交易
2024/11/27	224.4	22.09	16	21.95	21.75	208.4	24,886	0.84%	大買/鉅額交易
2024/11/26	0.4	22.15	1	22.20	22.10	-0.6	24,740	0.00%
2024/11/25	17.5	22.20	10.5	22.30	22.30	7	24,804	0.03%
2024/11/22	4	22.18	1	22.15	22.10	3	24,466	0.01%
2024/11/21	130.5	22.10	1	22.10	22.05	129.5	24,478	0.53%	大買/鉅額交易
2024/11/20	381	22.15	1.3	22.22	22.30	379.8	24,592	1.54%	大買/鉅額交易
2024/11/19	2	22.25	2.3	22.39	22.35	-0.3	24,593	0.00%
2024/11/18	0	0.00	7	22.43	22.45	-7	24,658	-0.03%
2024/11/15	155	22.10	0	0.00	22.05	155	24,873	0.62%	大買/鉅額交易
2024/11/14	2.4	22.20	2	22.23	22.25	0.4	25,002	0.00%
2024/11/13	1	22.25	5	22.29	22.45	-4	25,290	-0.02%
2024/11/12	835	22.51	0	0.00	22.30	835	25,805	3.24%	大買/鉅額交易
2024/11/11	676	23.00	1	23.00	23.20	675	25,493	2.65%	大買/鉅額交易
2024/11/08	9	23.16	10.4	23.28	23.25	-1.4	25,462	-0.01%
2024/11/07	7	23.21	935.2	23.25	23.15	-928.2	25,731	-3.61%	大賣/鉅額交易
2024/11/06	0	0.00	7.3	22.90	23.10	-7.3	25,544	-0.03%
2024/11/05	0.5	22.80	3	22.80	22.90	-2.5	25,543	-0.01%
2024/11/04	0	0.00	3	22.70	22.70	-3	26,036	-0.01%
2024/11/01	252	22.35	8	22.56	22.70	244	26,717	0.91%	大買/鉅額交易
2024/10/30	1	22.45	0	0.00	22.50	1	26,626	0.00%
2024/10/29	3	22.52	6	22.46	22.60	-3	26,654	-0.01%
2024/10/28	1.8	22.62	1.1	22.55	22.75	0.7	26,694	0.00%
2024/10/25	0	0.00	6	22.47	22.55	-6	26,804	-0.02%
2024/10/24	3	22.27	1	22.25	22.25	2	26,874	0.01%
2024/10/23	3.3	22.37	2.3	22.34	22.30	1	27,323	0.00%
2024/10/22	502	22.35	3.5	22.50	22.40	498.5	27,432	1.82%	大買/鉅額交易
2024/10/21	6.1	22.64	16	22.70	22.60	-9.9	27,599	-0.04%
2024/10/18	0	0.00	30.1	22.84	22.95	-30.1	27,653	-0.11%
2024/10/17	1.3	22.50	15	22.44	22.45	-13.7	27,700	-0.05%
2024/10/16	210	22.36	14	22.35	22.15	196	27,611	0.71%	大買/鉅額交易
2024/10/15	2.5	22.34	3	22.25	22.35	-0.5	27,507	0.00%
2024/10/14	11.1	22.41	20.7	22.50	22.35	-9.6	27,429	-0.03%
2024/10/11	0	22.80	7	22.97	22.70	-7	27,485	-0.03%
2024/10/09	8.1	22.94	7	22.99	22.70	1.1	27,634	0.00%
2024/10/08	3	23.70	11.8	23.74	23.70	-8.7	27,432	-0.03%
2024/10/07	35	23.72	1,343.2	23.75	23.80	-1,308.2	26,949	-4.85%	大賣/鉅額交易
2024/10/04	3.2	23.73	3,648.4	23.77	23.70	-3,645.2	26,499	-13.76%	大賣/鉅額交易
2024/10/01	6	23.20	155.2	23.45	23.35	-149.2	25,472	-0.59%	大賣/鉅額交易
2024/09/30	8	23.29	1,018.2	23.45	23.15	-1,010.2	25,370	-3.98%	大賣/鉅額交易
2024/09/27	17	23.04	453.5	23.05	23.10	-436.5	24,303	-1.80%	大賣/鉅額交易
2024/09/26	0	21.80	0.5	21.80	21.75	-0.5	23,112	0.00%
2024/09/25	7.4	21.77	14	21.75	21.85	-6.6	23,053	-0.03%
2024/09/24	14	21.10	10	21.17	21.30	4	22,731	0.02%
2024/09/23	0	0.00	7.3	21.27	21.25	-7.3	22,814	-0.03%
2024/09/20	4.7	21.19	6	21.22	21.15	-1.3	23,212	-0.01%
2024/09/19	43.2	21.25	31.2	21.35	21.30	12	22,407	0.05%
2024/09/18	8	21.47	53	21.51	21.60	-45	22,463	-0.20%
2024/09/16	0.9	21.37	68	21.45	21.40	-67.1	23,348	-0.29%
2024/09/13	4.1	20.84	5	20.97	21.05	-0.9	23,460	0.00%
2024/09/12	3.5	20.54	24	20.53	20.65	-20.5	23,543	-0.09%
2024/09/11	26.7	20.16	9.6	20.14	20.20	17.1	23,559	0.07%
2024/09/10	25	20.44	15.4	20.45	20.40	9.7	23,380	0.04%
2024/09/09	52.3	20.54	42.1	20.59	20.55	10.2	23,487	0.04%
2024/09/06	592.1	20.92	10.6	20.96	21.05	581.4	23,560	2.47%	大買/鉅額交易
2024/09/05	39.2	21.09	2	21.10	21.10	37.2	23,635	0.16%
2024/09/04	1,077.9	21.17	44.7	21.13	21.20	1,033.2	24,124	4.28%	大買/鉅額交易
2024/09/03	1,149.8	21.91	1	21.90	21.90	1,148.8	23,823	4.82%	大買/鉅額交易
2024/09/02	12.1	22.17	0	0.00	22.10	12.1	23,987	0.05%
2024/08/30	38	22.39	4	22.36	22.25	34	24,273	0.14%
2024/08/29	7.4	22.29	0	0.00	22.30	7.4	24,221	0.03%
2024/08/28	0	0.00	21.4	22.30	22.35	-21.4	24,472	-0.09%
2024/08/27	4	22.31	3	22.30	22.40	1	25,318	0.00%
2024/08/26	0.7	22.32	6	22.25	22.35	-5.3	25,617	-0.02%
2024/08/23	1	22.15	22.1	22.20	22.15	-21.1	26,030	-0.08%
2024/08/22	15.6	22.25	15.1	22.33	22.30	0.5	26,224	0.00%
2024/08/21	10	21.90	5	22.00	21.95	5	26,560	0.02%
2024/08/20	32.1	21.95	11	21.96	21.95	21.1	26,813	0.08%
2024/08/19	545.2	22.08	3	22.10	22.00	542.2	27,256	1.99%	大買/鉅額交易
2024/08/16	39.3	22.21	24	22.33	22.30	15.3	27,498	0.06%
2024/08/15	44.6	22.53	30	22.85	22.30	14.6	27,289	0.05%
2024/08/14	13.5	22.92	37.3	22.76	22.70	-23.8	27,141	-0.09%
2024/08/13	29.2	22.15	2.5	22.25	22.10	26.7	26,556	0.10%
2024/08/12	16.9	22.31	12	22.49	22.25	4.9	26,913	0.02%
2024/08/09	3.1	22.24	0	0.00	22.30	3.1	27,033	0.01%
2024/08/08	9.3	22.09	3	22.12	22.10	6.3	26,735	0.02%
2024/08/07	3.7	22.28	14	22.29	22.30	-10.4	26,724	-0.04%
2024/08/06	527.4	21.76	166	21.66	22.10	361.4	26,574	1.36%	大買/大賣/鉅額交易
2024/08/05	597.7	22.09	14	22.03	21.95	583.6	26,095	2.24%	大買/鉅額交易
2024/08/02	227.3	22.95	19	22.99	23.00	208.3	25,629	0.81%	大買/鉅額交易
2024/08/01	0	23.15	8	23.22	23.15	-8	25,433	-0.03%
2024/07/31	1.1	22.97	21.5	23.16	23.20	-20.4	25,449	-0.08%
2024/07/30	12	22.93	6.8	23.02	23.10	5.2	25,532	0.02%
2024/07/29	111.1	22.90	1.2	22.95	22.90	109.9	25,433	0.43%	大買/鉅額交易
2024/07/26	148.7	22.86	42.7	22.85	22.90	105.9	25,570	0.41%	大買/鉅額交易
2024/07/23	50	23.15	2	23.15	23.15	48	25,346	0.19%
2024/07/22	8.2	23.10	11.3	23.10	23.10	-3.1	25,325	-0.01%
2024/07/19	23.5	23.16	13.4	23.24	23.35	10.1	25,081	0.04%
2024/07/18	13	23.50	14.5	23.46	23.50	-1.5	24,908	-0.01%
2024/07/17	3.1	23.28	17.1	23.27	23.35	-14	24,757	-0.06%
2024/07/16	18.5	23.21	3.2	23.18	23.10	15.3	24,911	0.06%
2024/07/15	2	23.28	36	23.27	23.40	-34	25,196	-0.13%
2024/07/12	12.7	23.12	33.2	23.15	23.10	-20.5	25,468	-0.08%
2024/07/11	74.5	23.09	58	23.05	23.05	16.5	25,540	0.06%
2024/07/10	68.4	23.06	3.4	23.06	23.05	65	25,617	0.25%
2024/07/09	35.9	23.22	6	23.20	23.20	29.9	25,670	0.12%
2024/07/08	0.4	23.50	45	23.41	23.50	-44.7	25,820	-0.17%
2024/07/05	11.2	23.50	6	23.51	23.55	5.2	26,036	0.02%
2024/07/04	7.1	23.37	9	23.38	23.50	-1.9	26,608	-0.01%
2024/07/03	18.6	23.05	1	23.10	23.10	17.6	28,092	0.06%
2024/07/02	51.5	23.01	1	23.00	23.00	50.5	28,571	0.18%
2024/07/01	42.1	23.09	12	23.15	23.05	30.1	29,012	0.10%
2024/06/28	23.2	23.14	4	23.13	23.10	19.2	29,125	0.07%
2024/06/27	7.1	23.04	3	23.10	23.05	4.1	28,944	0.01%
2024/06/26	259.4	23.26	3	23.19	23.05	256.4	28,715	0.89%	大買/鉅額交易
2024/06/25	17.5	23.30	17	23.31	23.30	0.5	28,236	0.00%
2024/06/24	32.2	23.40	6	23.49	23.40	26.2	28,032	0.09%
2024/06/21	47.2	23.66	4	23.75	23.60	43.2	27,922	0.15%
2024/06/20	2.2	23.68	24	23.75	23.70	-21.8	26,929	-0.08%
2024/06/19	17.4	23.44	5	23.50	23.50	12.4	26,735	0.05%
2024/06/18	19.1	23.37	2.1	23.43	23.40	17	26,662	0.06%
2024/06/17	10.1	23.43	25.4	23.49	23.45	-15.3	26,699	-0.06%
2024/06/14	57.1	23.26	6	23.29	23.25	51.1	26,750	0.19%
2024/06/13	157.9	23.30	13.2	23.32	23.30	144.7	26,786	0.54%	大買/鉅額交易
2024/06/12	38.1	23.35	0	0.00	23.30	38.1	26,796	0.14%
2024/06/11	55.7	23.45	28	23.55	23.35	27.7	26,722	0.10%
2024/06/07	9.1	23.57	2	23.75	23.70	7.1	26,389	0.03%
2024/06/06	271.9	23.50	3.9	23.62	23.50	267.9	26,157	1.02%	大買/鉅額交易
2024/06/05	237.4	23.60	10	23.60	23.55	227.4	25,865	0.88%	大買/鉅額交易
2024/06/04	38.1	23.62	114	23.65	23.60	-75.9	25,876	-0.29%	大賣/
2024/06/03	49.3	23.80	6.5	23.80	23.80	42.8	25,801	0.17%
2024/05/31	198.2	23.80	9	23.86	23.75	189.2	25,771	0.73%	大買/鉅額交易
2024/05/30	344	23.89	1	23.95	23.85	342.9	25,130	1.36%	大買/鉅額交易
2024/05/29	30.2	24.01	1	24.10	23.95	29.2	25,086	0.12%
2024/05/28	5.1	24.17	2	24.10	24.20	3.1	24,969	0.01%
2024/05/27	19	23.96	25	23.98	23.90	-6	25,149	-0.02%
2024/05/24	322.1	24.14	1	24.10	24.00	321.1	24,931	1.29%	大買/鉅額交易
2024/05/23	766	24.32	1.4	24.23	24.15	764.7	24,638	3.10%	大買/鉅額交易
2024/05/22	27.1	24.72	1	24.60	24.60	26.1	24,097	0.11%
2024/05/21	18	25.04	0	0.00	24.90	18	23,503	0.08%
2024/05/20	11.2	25.17	14.2	25.23	25.25	-3	23,399	-0.01%
2024/05/17	81	25.05	7	25.10	25.05	74	23,172	0.32%
2024/05/16	10.3	25.15	17	25.10	25.15	-6.7	23,279	-0.03%
2024/05/15	2	24.80	0.5	25.05	24.75	1.5	22,889	0.01%
2024/05/14	0.1	25.00	11	25.02	25.00	-11	22,969	-0.05%
2024/05/13	0	0.00	13	24.83	24.85	-13	22,959	-0.06%
2024/05/10	5	24.63	12	24.71	24.80	-7	22,880	-0.03%
2024/05/09	3	24.70	1	24.85	24.60	2	22,874	0.01%
2024/05/08	7.2	24.67	4	24.85	24.75	3.2	22,990	0.01%
2024/05/07	39.4	24.97	32	25.14	24.90	7.4	22,825	0.03%
2024/05/06	3	25.02	4	24.96	25.10	-1	22,774	0.00%
2024/05/03	20.4	25.08	29	25.16	24.95	-8.6	22,734	-0.04%
2024/05/02	3	24.87	15.2	24.95	24.95	-12.1	22,550	-0.05%
2024/04/30	8.5	24.90	2	24.95	24.85	6.5	22,573	0.03%
2024/04/29	2.7	24.92	245	24.91	25.00	-242.3	22,531	-1.08%	大賣/鉅額交易
2024/04/26	31.2	24.64	11	24.55	24.55	20.2	22,361	0.09%
2024/04/25	15.1	24.51	0.2	24.60	24.55	14.9	22,522	0.07%
2024/04/24	27.3	24.76	2	24.85	24.75	25.3	22,584	0.11%
2024/04/23	102.1	24.85	271	24.90	24.85	-169	22,958	-0.74%	大買/大賣/鉅額交易
2024/04/22	20	24.64	6	24.75	24.70	14	23,079	0.06%
2024/04/19	40.2	24.42	76.1	24.44	24.45	-35.9	22,843	-0.16%
2024/04/18	18.1	24.65	14	24.70	24.80	4.1	22,443	0.02%
2024/04/17	24.8	24.39	6	24.43	24.45	18.8	22,124	0.09%
2024/04/16	519.2	24.25	2	24.28	24.25	517.2	21,924	2.36%	大買/鉅額交易
2024/04/15	16.4	24.77	7.3	24.69	24.55	9.1	21,955	0.04%
2024/04/12	11.1	24.88	6	24.89	24.85	5.1	21,603	0.02%
2024/04/11	4.1	25.37	81.4	25.40	25.30	-77.3	21,411	-0.36%
2024/04/10	72.2	25.87	74	25.70	25.60	-1.8	21,174	-0.01%
2024/04/09	93.7	25.83	1,016.2	25.92	26.05	-922.5	20,756	-4.44%	大賣/鉅額交易
2024/04/08	73.1	24.93	42.3	24.87	25.00	30.7	19,149	0.16%
2024/04/03	61	24.56	7.8	24.69	24.65	53.2	18,646	0.29%
2024/04/02	13.3	24.19	24.9	24.17	24.30	-11.6	18,076	-0.06%
2024/04/01	7	23.91	35.1	23.95	24.00	-28.1	18,022	-0.16%
2024/03/29	1	23.90	10.2	23.88	23.90	-9.2	18,075	-0.05%
2024/03/28	30	23.85	0	0.00	23.80	30	18,183	0.16%
2024/03/27	44	23.96	22	23.95	23.90	22	18,448	0.12%
2024/03/26	8.1	23.88	1	24.00	24.00	7.1	18,659	0.04%
2024/03/25	16.4	23.80	10	23.80	23.85	6.4	19,003	0.03%
2024/03/22	7	23.91	5	23.84	23.95	2	19,488	0.01%
2024/03/21	27	23.74	0	0.00	23.85	27	20,422	0.13%
2024/03/20	20.1	23.56	9.1	23.56	23.50	11	21,978	0.05%
2024/03/19	32	23.68	1.2	23.66	23.65	30.8	22,295	0.14%
2024/03/18	142.3	23.59	13	23.64	23.70	129.3	22,698	0.57%	大買/鉅額交易
2024/03/15	17	23.88	2.1	23.91	23.85	14.9	22,887	0.07%
2024/03/14	1.2	23.88	6	24.02	24.05	-4.9	23,135	-0.02%
2024/03/13	67.8	23.90	3	23.88	23.95	64.8	23,130	0.28%
2024/03/12	7.5	24.11	9.3	24.13	24.15	-1.8	22,921	-0.01%
2024/03/11	204	24.00	10	24.05	24.05	194	23,083	0.84%	大買/鉅額交易
2024/03/08	40.3	24.01	18	23.99	24.10	22.3	23,355	0.10%
2024/03/07	242.3	23.95	15	23.91	23.95	227.3	23,599	0.96%	大買/鉅額交易
2024/03/06	54.1	24.05	15	24.06	24.05	39.1	24,137	0.16%
2024/03/05	321.3	24.10	101	24.15	24.05	220.3	25,743	0.86%	大買/大賣/鉅額交易
2024/03/04	38.6	24.15	11	24.15	24.20	27.6	26,527	0.10%
2024/03/01	34.6	24.40	27	24.41	24.45	7.6	27,266	0.03%
2024/02/29	7.1	24.60	0	0.00	24.60	7.1	27,983	0.03%
2024/02/27	88.7	24.67	0	0.00	24.65	88.7	28,695	0.31%
2024/02/26	8	24.93	0.2	25.00	24.90	7.9	29,191	0.03%
2024/02/23	11	25.06	21.2	25.09	25.00	-10.2	29,768	-0.03%
2024/02/22	21	25.15	17	25.21	25.15	4	30,494	0.01%
2024/02/21	10	25.19	0	0.00	25.25	10	30,630	0.03%
2024/02/20	53.1	25.30	26	25.28	25.30	27.1	30,797	0.09%
2024/02/19	17.1	25.29	20	25.24	25.40	-2.9	31,056	-0.01%
2024/02/16	4.2	24.88	1.2	24.92	24.90	3	31,421	0.01%
2024/02/15	31.5	24.68	2.5	24.70	24.60	29	31,562	0.09%
2024/02/05	18.1	24.92	7	24.89	24.85	11.1	31,422	0.04%
2024/02/02	4	25.15	6	25.09	25.15	-2	31,452	-0.01%
2024/02/01	0	0.00	13	25.21	25.25	-13	31,600	-0.04%
2024/01/31	18	24.94	2	24.95	25.15	16	31,838	0.05%
2024/01/30	4	25.24	1	25.15	25.05	3	31,894	0.01%
2024/01/29	6	25.54	8	25.49	25.45	-2	32,286	-0.01%
2024/01/26	3.1	25.09	7	25.07	25.25	-3.9	32,375	-0.01%
2024/01/25	6.6	25.03	2	25.00	25.10	4.6	32,373	0.01%
2024/01/24	5.1	25.06	1	25.05	25.15	4.1	32,398	0.01%
2024/01/23	13.1	24.79	0	0.00	24.80	13.1	32,402	0.04%
2024/01/22	22.9	24.78	0.5	24.85	24.75	22.4	32,302	0.07%
2024/01/19	17.4	24.64	0	0.00	24.65	17.4	32,342	0.05%
2024/01/18	37.3	24.88	1	24.85	24.80	36.3	32,343	0.11%
2024/01/17	53	24.98	1	25.05	24.80	52	32,692	0.16%
2024/01/16	55.3	25.38	0	0.00	25.20	55.3	32,521	0.17%
2024/01/15	1.1	25.90	6.1	25.91	25.80	-5.1	32,397	-0.02%
2024/01/12	2.5	25.87	8.9	25.85	25.80	-6.4	32,977	-0.02%
2024/01/11	103.1	25.75	0	0.00	25.80	103.1	33,234	0.31%	大買/鉅額交易
2024/01/10	6.1	25.83	0	0.00	25.85	6.1	34,221	0.02%
2024/01/09	104	26.10	1	26.05	26.00	103	34,423	0.30%	大買/鉅額交易
2024/01/08	6.1	26.59	0	0.00	26.50	6.1	34,277	0.02%
2024/01/05	2	26.68	12	26.67	26.70	-10	34,359	-0.03%
2024/01/04	3.2	26.62	2	26.65	26.70	1.2	34,474	0.00%
2024/01/03	9.1	26.58	4	26.58	26.70	5.1	34,778	0.01%
2024/01/02	3.1	26.84	4	26.89	27.00	-1	34,674	0.00%
2023/12/29	3.4	26.89	10	26.98	27.00	-6.7	34,911	-0.02%
2023/12/28	2.2	26.90	18	26.92	27.00	-15.8	35,276	-0.04%
2023/12/27	106.1	26.81	13.4	26.86	26.90	92.7	35,434	0.26%	大買/
2023/12/26	3.2	26.82	12	26.86	26.90	-8.9	35,611	-0.02%
2023/12/25	1.2	26.79	6	26.79	26.85	-4.9	36,045	-0.01%
2023/12/22	15.1	26.52	13	26.63	26.75	2.1	36,644	0.01%
2023/12/21	4.2	26.49	2	26.60	26.60	2.2	36,500	0.01%
2023/12/20	14.1	26.54	8	26.55	26.55	6.1	36,266	0.02%
2023/12/19	8.3	26.48	113	26.23	26.65	-104.7	35,930	-0.29%	大賣/鉅額交易
2023/12/18	25.4	26.73	20.4	26.88	26.65	5.1	35,758	0.01%
2023/12/15	130	25.97	66	26.22	26.45	64	34,745	0.18%	大買/
2023/12/14	9	25.26	23	25.35	25.40	-14	33,085	-0.04%
2023/12/13	53.1	25.14	2.2	25.22	25.15	50.9	32,610	0.16%
2023/12/12	23.5	25.39	2	25.45	25.45	21.5	32,687	0.07%
2023/12/11	19.2	25.71	16.3	25.58	25.70	2.9	32,312	0.01%
2023/12/08	14.4	25.98	45	26.03	26.10	-30.7	31,727	-0.10%
2023/12/07	8	26.15	2	26.20	26.05	6	31,646	0.02%
2023/12/06	0	26.00	7.5	26.24	26.25	-7.5	31,648	-0.02%
2023/12/05	0.1	25.95	10.3	26.07	26.10	-10.3	31,527	-0.03%
2023/12/04	49	25.83	21.6	25.84	26.05	27.4	31,330	0.09%
2023/12/01	14.1	25.85	2	25.90	26.00	12.1	30,872	0.04%
2023/11/30	11.6	25.91	15	26.20	26.20	-3.4	30,075	-0.01%
2023/11/29	22	25.93	17	26.08	26.20	5	28,343	0.02%
2023/11/28	2.4	26.07	10	26.09	26.10	-7.6	27,448	-0.03%
2023/11/27	5.1	25.75	18	25.86	26.15	-12.9	26,911	-0.05%
2023/11/24	29	25.40	5	25.90	25.90	24	26,050	0.09%
2023/11/22	10	25.40	0	0.00	25.80	10	24,680	0.04%
2023/11/21	1	25.70	59	25.59	25.70	-58	24,330	-0.24%
2023/11/20	2.2	25.25	34.1	25.25	25.30	-31.9	23,784	-0.13%
2023/11/17	6.5	25.16	11.5	25.20	25.20	-5	23,897	-0.02%
2023/11/16	16	25.18	19.2	25.17	25.20	-3.2	23,902	-0.01%
2023/11/15	4	24.83	28.4	24.78	24.95	-24.4	23,694	-0.10%
2023/11/14	15.1	24.42	0	0.00	24.55	15.1	23,488	0.06%
2023/11/13	11.2	24.59	12	24.50	24.50	-0.8	23,736	0.00%
2023/11/10	2.1	24.50	0	0.00	24.65	2.1	23,935	0.01%
2023/11/09	22.1	24.37	2	24.55	24.55	20.1	23,952	0.08%
2023/11/08	22	24.55	4.2	24.51	24.60	17.8	24,099	0.07%
2023/11/07	21.3	24.55	1	24.70	24.80	20.3	24,043	0.08%
2023/11/06	61.7	25.04	121	25.17	25.00	-59.3	24,007	-0.25%	大賣/
2023/11/03	17	24.57	7	24.51	24.55	10	23,732	0.04%
2023/11/02	4	24.30	0.6	24.32	24.25	3.4	23,784	0.01%
2023/11/01	7	24.16	0	0.00	24.05	7	23,862	0.03%
2023/10/31	2.5	24.09	19	24.15	24.15	-16.5	23,946	-0.07%
2023/10/30	13.2	24.10	2.6	24.16	24.10	10.6	24,425	0.04%
2023/10/27	9	24.03	6	24.05	24.00	3	24,546	0.01%
2023/10/26	28.4	24.08	7	24.19	24.05	21.4	24,855	0.09%
2023/10/25	30	24.00	28	24.12	24.40	2	24,877	0.01%
2023/10/24	41.1	23.63	3	23.60	23.60	38.1	24,831	0.15%
2023/10/23	80.1	23.82	0	0.00	23.80	80.1	24,893	0.32%
2023/10/20	186.1	23.96	5.1	24.03	23.90	181	24,917	0.73%	大買/鉅額交易
2023/10/19	9.7	24.37	2	24.40	24.50	7.7	24,651	0.03%
2023/10/18	42.8	24.27	17	24.66	24.85	25.8	24,631	0.10%
2023/10/17	19.6	24.48	54	24.65	24.75	-34.4	23,878	-0.14%
2023/10/16	10.6	24.58	2.3	24.71	24.75	8.3	23,809	0.03%
2023/10/13	8.4	24.80	0.1	24.90	24.85	8.3	23,802	0.03%
2023/10/12	8.6	24.83	32.1	24.85	24.85	-23.5	23,787	-0.10%
2023/10/11	19.1	24.40	5	24.45	24.60	14.1	23,649	0.06%
2023/10/06	23	24.46	13.1	24.58	24.65	9.9	23,291	0.04%
2023/10/05	10.2	24.38	10	24.46	24.55	0.2	23,213	0.00%
2023/10/04	102.8	24.29	13	24.26	24.25	89.8	22,864	0.39%	大買/
2023/10/03	65.4	24.91	6	24.92	24.85	59.4	22,390	0.27%
2023/10/02	49.6	25.05	8.1	25.01	25.25	41.5	22,231	0.19%
2023/09/28	78.1	25.08	20.8	25.17	25.25	57.3	22,362	0.26%
2023/09/27	82.9	25.44	15	25.41	25.45	67.9	21,904	0.31%
2023/09/26	36.2	26.04	3	26.05	26.05	33.2	21,314	0.16%
2023/09/25	25	26.16	17	26.18	26.20	8	21,227	0.04%
2023/09/22	23.2	26.13	3	26.20	26.20	20.2	21,466	0.09%
2023/09/21	96.2	26.16	0	0.00	26.15	96.2	21,461	0.45%
2023/09/20	10.2	26.54	2	26.55	26.50	8.2	21,129	0.04%
2023/09/19	22.8	26.63	0	0.00	26.50	22.8	21,163	0.11%
2023/09/18	1.4	26.66	9	26.76	26.75	-7.6	21,342	-0.04%
2023/09/15	28	26.55	12	26.68	26.60	16	21,363	0.07%
2023/09/14	7.5	26.55	19.1	26.53	26.60	-11.6	20,796	-0.06%
2023/09/13	4	26.36	0	0.00	26.35	4	20,744	0.02%
2023/09/12	23.1	26.30	2	26.25	26.30	21.1	20,930	0.10%
2023/09/11	17	26.24	39.7	26.21	26.25	-22.7	20,867	-0.11%
2023/09/08	20.6	26.40	1	26.35	26.35	19.6	20,807	0.09%
2023/09/07	26.1	26.53	0	0.00	26.50	26.1	20,793	0.13%
2023/09/06	67.1	26.88	0	0.00	26.80	67.1	20,656	0.32%
2023/09/05	5	26.99	1	27.05	27.10	4	20,611	0.02%
2023/09/04	12	26.91	8	26.92	27.05	4	20,597	0.02%
2023/09/01	17	26.68	20	26.72	26.70	-3	20,572	-0.01%
2023/08/31	48.9	26.53	7	26.60	26.50	41.9	20,563	0.20%
2023/08/30	35.9	26.46	16	26.50	26.55	19.9	20,161	0.10%
2023/08/29	27.6	26.23	0.5	26.35	26.40	27.1	20,104	0.13%
2023/08/28	18	26.44	7	26.46	26.50	11	19,863	0.06%
2023/08/25	39.2	26.28	1	26.35	26.30	38.2	20,604	0.19%
2023/08/24	28.2	26.53	0	0.00	26.50	28.2	20,759	0.14%
2023/08/23	20.6	26.56	2.1	26.60	26.60	18.6	20,872	0.09%
2023/08/22	32.5	26.79	0	0.00	26.70	32.5	20,883	0.16%
2023/08/21	2.3	27.18	0.2	27.25	27.10	2.1	20,951	0.01%
2023/08/18	11.4	27.19	13	27.05	27.20	-1.6	21,018	-0.01%
2023/08/17	34.4	26.34	5	26.49	26.60	29.4	20,864	0.14%
2023/08/16	25.3	26.88	0	0.00	26.85	25.3	20,669	0.12%
2023/08/15	79.3	27.18	5	27.46	27.10	74.3	20,450	0.36%
2023/08/14	29.4	27.25	51	27.30	27.20	-21.6	20,375	-0.11%
2023/08/11	133.9	27.76	1	27.85	27.65	132.9	20,288	0.66%	大買/鉅額交易
2023/08/10	30.3	27.87	0	0.00	27.90	30.3	20,157	0.15%
2023/08/09	25.2	27.99	0	0.00	28.15	25.2	19,964	0.13%
2023/08/08	20.1	28.31	66	28.33	28.25	-45.9	19,821	-0.23%
2023/08/07	51.1	28.33	4	28.33	28.50	47.1	19,652	0.24%
2023/08/04	36	28.19	49	28.16	28.30	-13	19,542	-0.07%
2023/08/02	41.1	27.98	30	28.15	28.00	11.1	19,568	0.06%
2023/08/01	12.1	28.11	7	28.20	28.15	5.1	19,103	0.03%
2023/07/31	115.3	28.00	0	0.00	27.95	115.3	19,064	0.60%	大買/鉅額交易
2023/07/28	51.9	28.20	1	28.25	28.20	50.9	18,801	0.27%
2023/07/27	30.1	28.43	0.1	28.55	28.45	30	18,612	0.16%
2023/07/26	9.9	28.46	7.5	28.57	28.55	2.4	18,339	0.01%
2023/07/25	5.3	29.39	8	29.44	29.35	-2.7	18,191	-0.01%
2023/07/24	6.8	29.28	6.3	29.33	29.40	0.5	18,423	0.00%
2023/07/21	0.1	29.40	1	29.35	29.25	-0.9	18,479	0.00%
2023/07/20	6	29.32	10	29.39	29.45	-4	18,429	-0.02%
2023/07/19	5	29.16	9	29.27	29.30	-4	18,152	-0.02%
2023/07/18	1.1	29.20	6	29.20	29.20	-5	18,075	-0.03%
2023/07/17	4.6	29.17	6	29.27	29.30	-1.4	17,943	-0.01%
2023/07/14	0.2	29.20	1	29.20	29.15	-0.8	18,019	0.00%
2023/07/13	0	29.05	15	29.11	29.05	-15	17,990	-0.08%
2023/07/12	10	28.81	0	0.00	28.85	10	18,231	0.05%
2023/07/11	0	0.00	3	28.92	28.85	-3	18,450	-0.02%
2023/07/10	20.2	28.82	0	0.00	28.70	20.2	18,897	0.11%
2023/07/07	22.3	28.69	12	28.60	28.65	10.3	19,088	0.05%
2023/07/06	19.2	29.05	0	0.00	28.95	19.2	19,032	0.10%
2023/07/05	0	0.00	6.2	29.53	29.50	-6.2	18,642	-0.03%
2023/07/04	2	29.58	0	0.00	29.55	2	18,571	0.01%
2023/07/03	3	29.58	0	29.80	29.80	3	18,535	0.02%
2023/06/30	7.3	29.49	16	29.53	29.40	-8.7	18,572	-0.05%
2023/06/29	5.7	29.60	0	0.00	29.65	5.7	18,275	0.03%
2023/06/28	1.2	29.71	5	29.75	29.70	-3.8	18,157	-0.02%
2023/06/27	7	29.78	7.1	29.76	29.75	-0.1	18,219	0.00%
2023/06/26	1	29.65	0	0.00	29.60	1	18,273	0.01%
2023/06/21	7	29.69	0	0.00	29.65	7	18,157	0.04%
2023/06/20	0.5	29.85	0.1	29.80	29.75	0.4	18,113	0.00%
2023/06/19	0	0.00	6.4	29.80	29.85	-6.4	18,084	-0.04%
2023/06/16	9	29.73	2	29.75	29.75	7	18,049	0.04%
2023/06/15	3.1	29.60	2	29.65	29.65	1.1	17,898	0.01%
2023/06/14	0.1	29.80	2	29.75	29.65	-1.9	18,448	-0.01%
2023/06/13	3	29.58	20	29.50	29.60	-17	18,504	-0.09%
2023/06/12	14	29.73	2.5	29.65	29.65	11.5	18,590	0.06%
2023/06/09	23	29.82	4	29.83	29.75	19	18,691	0.10%
2023/06/08	4	29.75	3	29.80	29.75	1	18,830	0.01%
2023/06/07	2	29.95	0	0.00	29.90	2	18,996	0.01%
2023/06/06	2.7	29.89	165.2	29.90	29.90	-162.5	19,059	-0.85%	大賣/鉅額交易
2023/06/05	1	29.70	8	29.70	29.60	-7	19,128	-0.04%
2023/06/02	1	29.45	32	29.37	29.40	-31	19,154	-0.16%
2023/05/31	7	29.19	7	29.25	29.00	0	19,040	0.00%
2023/05/30	37.3	29.02	1	29.00	29.00	36.3	18,395	0.20%
2023/05/29	4.8	29.17	0	0.00	29.05	4.8	18,552	0.03%
2023/05/26	9	29.29	2	29.30	29.20	7	18,590	0.04%
2023/05/25	5	29.57	0	0.00	29.40	5	18,417	0.03%
2023/05/24	0	0.00	1	29.90	29.95	-1	18,202	-0.01%
2023/05/23	2.2	29.91	2.1	30.00	29.90	0.1	18,389	0.00%
2023/05/22	1	29.85	31	29.98	30.00	-30	18,345	-0.16%
2023/05/19	2	29.65	9	29.68	29.60	-7	18,103	-0.04%
2023/05/18	0.1	29.70	22	29.67	29.70	-21.9	18,078	-0.12%
2023/05/17	0	0.00	19	29.49	29.60	-19	18,061	-0.11%
2023/05/16	0	0.00	3	29.22	29.20	-3	17,856	-0.02%
2023/05/15	4.5	29.00	2.3	29.02	29.15	2.2	17,817	0.01%
2023/05/12	3	29.20	2	29.30	29.00	1	17,776	0.01%
2023/05/11	3	29.20	2	29.30	29.15	1	17,699	0.01%
2023/05/10	2	29.27	1	29.30	29.35	1	17,751	0.01%
2023/05/09	5	29.20	0	0.00	29.35	5	17,807	0.03%
2023/05/08	4	29.24	3.1	29.28	29.30	0.9	17,776	0.00%
2023/05/05	23.1	28.95	0	0.00	29.10	23.1	17,797	0.13%
2023/05/04	28	29.00	0	0.00	29.10	28	17,883	0.16%
2023/05/03	6.4	29.14	1	29.20	29.15	5.4	17,938	0.03%
2023/05/02	45.1	29.18	3	29.20	29.30	42.1	18,221	0.23%
2023/04/28	4.2	29.03	4	29.11	29.10	0.2	18,833	0.00%
2023/04/27	15.2	28.87	18	28.88	28.90	-2.8	18,787	-0.02%
2023/04/26	19.2	29.27	0.1	29.45	29.30	19.1	18,472	0.10%
2023/04/25	30.6	29.87	12	29.94	29.75	18.6	18,392	0.10%
2023/04/24	7	30.04	3	30.05	30.05	4	18,492	0.02%
2023/04/21	15.4	30.23	5	30.26	30.15	10.4	18,533	0.06%
2023/04/20	43	30.35	5	30.40	30.45	38	18,599	0.20%
2023/04/19	8.6	30.48	0.1	30.50	30.45	8.5	19,090	0.04%
2023/04/18	3.1	30.67	10	30.67	30.70	-6.9	18,913	-0.04%
2023/04/17	27.6	30.78	4	30.84	30.75	23.6	18,886	0.13%
2023/04/14	24.3	31.04	16	31.06	31.10	8.3	18,795	0.04%
2023/04/13	12.8	31.39	24.3	31.44	31.45	-11.5	18,821	-0.06%
2023/04/12	8	31.00	7	31.04	31.10	1	18,533	0.01%
2023/04/11	16	30.86	0	31.00	30.90	16	18,691	0.09%
2023/04/10	4	30.89	4	31.05	30.90	0	18,960	0.00%
2023/04/07	3	30.78	6	30.83	30.80	-3	19,061	-0.02%
2023/04/06	5	30.75	1	30.75	30.80	4	19,260	0.02%
2023/03/31	1	31.20	4	31.20	30.90	-3	19,621	-0.02%
2023/03/30	3	30.87	1	30.90	31.00	2	21,941	0.01%
2023/03/29	0	0.00	2	31.00	31.00	-2	24,190	-0.01%
2023/03/28	0	30.90	5.1	30.95	30.85	-5.1	25,765	-0.02%
2023/03/27	10.1	30.85	0	30.95	30.90	10.1	27,362	0.04%
2023/03/24	8.2	31.10	2.2	31.15	31.10	6	28,898	0.02%
2023/03/23	1	31.10	10	31.14	31.25	-9	29,352	-0.03%
2023/03/22	4.1	31.10	0	0.00	31.20	4.1	29,610	0.01%
2023/03/21	2	31.10	1	31.20	31.20	1	30,163	0.00%
2023/03/20	5.1	31.16	2	31.35	31.20	3.1	30,288	0.01%
2023/03/17	12.1	31.43	35.1	31.19	31.45	-23.1	30,414	-0.08%
2023/03/16	4	30.65	0	0.00	30.60	4	30,063	0.01%
2023/03/15	0	0.00	4	30.75	30.70	-4	30,163	-0.01%
2023/03/14	8.2	30.78	3	30.85	30.70	5.2	30,388	0.02%
2023/03/13	7	30.87	15	31.08	31.00	-8	30,657	-0.03%
2023/03/10	6.1	30.60	11	30.56	30.60	-4.9	30,725	-0.02%
2023/03/09	38.3	30.81	1	31.00	30.75	37.3	30,970	0.12%
2023/03/08	0.1	31.08	4.9	31.04	31.20	-4.9	31,556	-0.02%
2023/03/07	1	30.85	1	30.80	31.10	0	31,827	0.00%
2023/03/06	6	30.74	2.8	30.81	30.80	3.2	32,278	0.01%
2023/03/03	2.4	30.62	4	30.74	30.70	-1.6	32,666	0.00%
2023/03/02	10.3	30.54	12.1	30.75	30.65	-1.7	33,313	-0.01%
2023/03/01	65.6	30.57	28	30.48	30.30	37.6	33,269	0.11%
2023/02/24	39.2	31.47	1	31.60	31.40	38.2	32,884	0.12%
2023/02/23	11	31.91	2	31.95	31.80	9	32,816	0.03%
2023/02/22	9	31.78	11	31.84	31.95	-2	32,943	-0.01%
2023/02/21	12.1	32.11	20	32.05	32.10	-8	33,101	-0.02%
2023/02/20	1.6	31.93	5	31.88	32.00	-3.4	33,056	-0.01%
2023/02/17	0	0.00	1	31.60	31.70	-1	33,345	0.00%
2023/02/16	6.5	31.51	13	31.53	31.60	-6.6	34,103	-0.02%
2023/02/15	7	31.43	3	31.33	31.35	4	34,376	0.01%
2023/02/14	4	31.45	17	31.50	31.45	-13	34,309	-0.04%
2023/02/13	10.1	31.18	2	31.45	31.45	8.1	34,452	0.02%
2023/02/10	13	31.18	5	31.15	31.25	8	34,587	0.02%
2023/02/09	8.4	31.34	2	31.45	31.30	6.4	34,750	0.02%
2023/02/08	11.1	31.43	4	31.48	31.45	7.1	34,940	0.02%
2023/02/07	0	31.30	6	31.28	31.45	-6	34,964	-0.02%
2023/02/06	33.1	31.17	0	0.00	31.05	33.1	34,949	0.09%
2023/02/03	22.2	31.47	5	31.70	31.40	17.2	34,828	0.05%
2023/02/02	7	31.82	10.2	31.80	31.95	-3.2	34,818	-0.01%
2023/02/01	0	0.00	8.3	31.92	32.00	-8.3	34,770	-0.02%
2023/01/31	22	32.07	11	32.11	31.65	11	34,785	0.03%
2023/01/30	9	31.85	34.4	31.92	32.10	-25.4	34,490	-0.07%
2023/01/17	6	31.10	2.5	31.05	31.20	3.5	33,992	0.01%
2023/01/16	7	31.05	2.1	31.24	31.05	5	34,017	0.01%
2023/01/13	24	31.24	23	31.23	31.05	1	34,090	0.00%
2023/01/12	0	0.00	7.5	31.11	31.05	-7.5	34,885	-0.02%
2023/01/11	2	30.73	6	30.79	30.70	-4	34,972	-0.01%
2023/01/10	1	30.75	8.1	30.87	30.85	-7.1	35,179	-0.02%
2023/01/09	0	30.70	46.7	30.77	30.95	-46.7	35,303	-0.13%
2023/01/06	0	0.00	3	30.03	30.15	-3	34,989	-0.01%
2023/01/05	0	29.95	5	30.05	30.00	-5	35,172	-0.01%
2023/01/04	5	29.89	32	29.91	29.90	-27	35,277	-0.08%
2023/01/03	1	29.55	5	30.02	30.25	-4	35,433	-0.01%
2022/12/30	2.1	30.07	2.1	29.95	29.80	0.1	35,227	0.00%
2022/12/29	9	29.88	9	29.94	29.95	0	35,231	0.00%
2022/12/28	4	30.48	3	30.52	30.60	1	35,061	0.00%
2022/12/27	7	30.41	59.1	30.38	30.30	-52.1	34,931	-0.15%
2022/12/26	50.4	30.65	51.4	30.70	30.60	-1	34,857	0.00%
2022/12/23	4.3	30.35	8.1	30.53	30.70	-3.8	34,932	-0.01%
2022/12/22	10	30.47	66.6	30.38	30.65	-56.6	34,654	-0.16%
2022/12/21	20	29.57	64	29.34	29.70	-44	32,460	-0.14%
2022/12/20	22.1	28.52	25	28.79	28.45	-2.9	30,545	-0.01%
2022/12/19	54.5	28.56	0	0.00	28.30	54.5	29,331	0.19%
2022/12/16	8	28.87	16	29.28	29.40	-8	27,890	-0.03%
2022/12/15	28.1	29.36	28.1	29.41	29.25	-0.1	26,717	0.00%
2022/12/14	5	29.18	1.1	29.25	29.05	3.9	26,766	0.01%
2022/12/13	5.5	29.28	10.1	29.30	29.15	-4.6	27,093	-0.02%
2022/12/12	6	28.83	42.7	28.63	29.00	-36.7	26,667	-0.14%
2022/12/09	2	28.95	1	29.00	29.05	1	27,144	0.00%
2022/12/08	4	28.89	0.5	28.99	28.95	3.6	27,143	0.01%
2022/12/07	3.1	29.18	34.1	29.22	29.00	-31	27,079	-0.11%
2022/12/06	7.1	28.99	3.7	29.34	29.00	3.3	27,066	0.01%
2022/12/05	2.4	28.93	19	29.10	29.20	-16.6	26,901	-0.06%
2022/12/02	16.1	29.14	8	29.15	29.00	8.1	26,847	0.03%
2022/12/01	0	0.00	8	29.31	29.25	-8	26,934	-0.03%
2022/11/30	21.1	29.08	11	29.19	29.15	10	26,661	0.04%
2022/11/29	1	28.25	21	28.74	28.70	-20	26,061	-0.08%
2022/11/28	45	28.12	6	28.45	27.90	39	25,715	0.15%
2022/11/25	72	29.23	96.1	29.29	28.75	-24.1	25,289	-0.10%
2022/11/24	5.1	29.20	267	29.36	29.20	-261.9	24,984	-1.05%	大賣/鉅額交易
2022/11/23	15.4	28.98	33	29.00	29.00	-17.6	24,482	-0.07%
2022/11/22	2	28.90	15	28.97	29.00	-13	24,459	-0.05%
2022/11/21	2.1	28.80	23	28.78	29.00	-21	24,325	-0.09%
2022/11/18	2	28.28	51	28.25	28.40	-49	24,031	-0.20%
2022/11/17	15.1	28.36	16	28.41	28.40	-0.9	23,905	0.00%
2022/11/16	2	28.68	19	28.72	28.80	-17	23,797	-0.07%
2022/11/15	4	28.81	71	29.03	29.10	-67	23,637	-0.28%
2022/11/14	56.1	28.49	49	28.57	28.95	7.1	23,327	0.03%
2022/11/11	11.1	27.95	74.1	27.79	28.00	-63	22,650	-0.28%
2022/11/10	0	0.00	1	27.55	27.55	-1	22,457	0.00%
2022/11/09	50	27.40	6	27.60	27.80	44	22,554	0.20%
2022/11/08	2.1	27.35	21	27.34	27.40	-18.9	22,670	-0.08%
2022/11/07	1	26.90	57	27.13	27.15	-56	22,823	-0.25%
2022/11/04	105	26.67	0	0.00	26.75	105	22,951	0.46%	大買/鉅額交易
2022/11/03	12.3	26.80	12	26.90	26.85	0.3	22,855	0.00%
2022/11/02	13	26.99	5	27.03	27.20	8	22,868	0.03%
2022/11/01	6	26.88	1	26.95	27.00	5	23,055	0.02%
2022/10/31	8	26.87	2	26.88	26.85	6	23,188	0.03%
2022/10/28	20.6	26.75	21	26.82	27.15	-0.4	23,351	0.00%
2022/10/27	6	27.30	5	27.12	27.05	1	23,482	0.00%
2022/10/26	0	0.00	3	27.40	27.30	-3	23,716	-0.01%
2022/10/25	26.1	27.30	3	27.35	27.25	23.1	24,274	0.10%
2022/10/24	2	27.93	2	28.10	28.00	0	24,257	0.00%
2022/10/21	2.3	28.09	6	28.03	28.05	-3.8	24,644	-0.02%
2022/10/20	11	27.38	40	27.90	28.60	-29	25,118	-0.12%
2022/10/19	1	27.40	29	27.43	27.45	-28	25,560	-0.11%
2022/10/18	0.1	27.20	3	27.17	27.20	-2.9	26,871	-0.01%
2022/10/17	6.1	26.67	17	26.73	27.05	-10.9	27,554	-0.04%
2022/10/14	20	27.11	2	27.23	26.90	18	28,299	0.06%
2022/10/13	23.6	27.00	26	27.39	26.90	-2.4	28,945	-0.01%
2022/10/12	5.2	27.30	2	27.45	27.50	3.2	29,660	0.01%
2022/10/11	4	27.44	5	27.44	27.35	-1	30,472	0.00%
2022/10/07	0	27.75	3	27.57	27.55	-3	30,607	-0.01%
2022/10/06	6.1	27.74	6.1	27.73	27.80	0	30,887	0.00%
2022/10/05	6.8	27.46	35	27.58	27.60	-28.2	31,326	-0.09%
2022/10/04	1	26.90	52	27.03	27.20	-51	31,457	-0.16%
2022/10/03	5	26.36	121	26.34	26.45	-116	31,377	-0.37%	大賣/鉅額交易
2022/09/30	18	26.58	2	26.50	26.70	16	31,568	0.05%
2022/09/29	4.1	26.83	9	26.87	27.00	-4.9	31,718	-0.02%
2022/09/28	16	26.54	3.3	26.81	26.65	12.7	31,910	0.04%
2022/09/27	28.5	26.87	16	27.03	26.80	12.5	32,055	0.04%
2022/09/26	21.3	27.13	14	27.22	27.10	7.3	32,168	0.02%
2022/09/23	13	27.88	10	28.00	27.85	3	32,220	0.01%
2022/09/22	35.3	27.60	5	27.60	28.45	30.3	32,618	0.09%
2022/09/21	35.3	28.04	19	28.23	28.35	16.3	32,579	0.05%
2022/09/20	62	28.57	10	28.64	28.60	52	32,492	0.16%
2022/09/19	4	29.35	4	29.43	29.30	0	32,363	0.00%
2022/09/16	1	29.35	0	0.00	29.35	1	33,347	0.00%
2022/09/15	3	29.40	5	29.55	29.50	-2	34,769	-0.01%
2022/09/14	7	29.25	24	29.33	29.30	-17	35,334	-0.05%
2022/09/13	1.7	29.57	26	29.71	29.80	-24.3	36,034	-0.07%
2022/09/12	10.1	29.51	9.5	29.63	29.70	0.6	36,581	0.00%
2022/09/08	22	29.05	32	29.27	29.25	-10	37,020	-0.03%
2022/09/07	16	29.03	1	29.34	28.75	15	36,978	0.04%
2022/09/06	0	29.10	8	29.11	29.20	-8	36,898	-0.02%
2022/09/05	1.1	28.62	39	28.96	29.00	-37.9	37,080	-0.10%
2022/09/02	17	28.60	0	0.00	28.55	17	37,245	0.05%
2022/09/01	3.1	28.60	12	28.59	28.55	-8.9	37,280	-0.02%
2022/08/31	6	28.85	0	0.00	28.95	6	37,205	0.02%
2022/08/30	6.1	28.88	5.4	29.00	29.00	0.7	37,157	0.00%
2022/08/29	15	28.88	0	0.00	28.80	15	37,256	0.04%
2022/08/26	1.1	29.20	4	29.20	29.25	-2.9	37,425	-0.01%
2022/08/24	1	28.90	15.2	28.99	29.05	-14.2	37,952	-0.04%
2022/08/23	1.5	28.90	1	28.85	28.80	0.5	38,628	0.00%
2022/08/22	6.2	29.02	0	0.00	29.00	6.2	38,968	0.02%
2022/08/19	3	29.17	3	29.20	29.20	0	39,180	0.00%
2022/08/18	4.2	29.10	3	29.12	29.20	1.2	39,328	0.00%
2022/08/17	1.1	29.25	4	29.18	29.20	-2.9	39,403	-0.01%
2022/08/16	16.1	29.11	1	29.10	29.00	15.1	39,474	0.04%
2022/08/15	26	29.28	20	29.08	29.15	6	39,619	0.02%
2022/08/12	1.1	28.81	10	28.88	28.75	-8.9	39,496	-0.02%
2022/08/11	0.6	28.37	22.3	28.26	28.45	-21.7	39,794	-0.05%
2022/08/10	14.2	28.04	3.6	28.02	28.00	10.6	39,839	0.03%
2022/08/09	5	28.01	7.6	28.07	28.00	-2.6	40,151	-0.01%
2022/08/08	4.2	27.93	2.5	28.03	27.95	1.7	40,390	0.00%
2022/08/05	11	28.12	7.3	28.23	28.30	3.7	40,506	0.01%
2022/08/04	5.4	27.83	20	27.91	27.85	-14.6	41,128	-0.04%
2022/08/03	7	28.14	1	28.10	28.05	6	41,320	0.01%
2022/08/02	4.1	28.24	4	28.35	28.35	0.1	41,442	0.00%
2022/08/01	14.1	28.27	13.1	28.34	28.60	1	41,478	0.00%
2022/07/29	6	27.58	10	27.62	27.70	-4	41,131	-0.01%
2022/07/28	17.4	27.43	13	27.45	27.35	4.4	41,080	0.01%
2022/07/27	36.6	27.58	4	27.56	27.60	32.6	40,652	0.08%
2022/07/26	77.7	27.88	24	27.99	27.85	53.7	40,201	0.13%
2022/07/25	68	31.21	116	31.10	31.30	-48	38,908	-0.12%	大賣/
2022/07/22	53.3	30.71	58	30.74	30.80	-4.7	37,598	-0.01%
2022/07/21	18	30.18	51.2	30.27	30.50	-33.2	37,530	-0.09%
2022/07/20	20	30.25	18	30.37	30.50	2	37,597	0.01%
2022/07/19	31	30.04	29.2	30.20	30.25	1.8	37,829	0.00%
2022/07/18	42	28.97	239	28.97	30.65	-197	37,556	-0.52%	大賣/鉅額交易
2022/07/15	22.2	28.91	63.3	28.98	28.95	-41.1	37,284	-0.11%
2022/07/14	11	28.90	134	29.11	29.25	-123	37,327	-0.33%	大賣/鉅額交易
2022/07/13	36.3	29.00	15	29.02	29.05	21.3	37,205	0.06%
2022/07/12	40.1	28.88	7	28.89	28.90	33.1	37,380	0.09%
2022/07/11	12	29.20	2	29.15	29.10	10	37,386	0.03%
2022/07/08	12	29.42	12	29.23	29.35	0	37,433	0.00%
2022/07/07	9.1	29.01	2	28.95	29.05	7.1	37,445	0.02%
2022/07/06	29.3	29.05	1.1	29.14	29.00	28.2	37,525	0.08%
2022/07/05	17	29.13	15	29.17	29.20	2	37,503	0.01%
2022/07/04	14.9	28.66	7	28.70	28.65	7.9	37,438	0.02%
2022/07/01	73.1	28.53	27.8	28.79	28.70	45.3	37,570	0.12%
2022/06/30	46.5	28.61	72	28.45	28.45	-25.5	37,595	-0.07%
2022/06/29	17.2	29.06	2.6	29.13	29.10	14.6	37,376	0.04%
2022/06/28	59.2	28.99	25	29.02	29.20	34.2	37,287	0.09%
2022/06/27	26.1	29.53	16	29.54	29.45	10.1	37,947	0.03%
2022/06/24	197.3	29.05	30	29.08	29.00	167.3	37,870	0.44%	大買/鉅額交易
2022/06/23	361.7	29.56	14	30.08	29.00	347.7	37,318	0.93%	大買/鉅額交易
2022/06/22	47.2	31.54	11.1	31.13	31.00	36.1	36,074	0.10%
2022/06/21	36	31.83	41	31.72	31.85	-5	36,046	-0.01%
2022/06/20	35.1	32.53	1	32.40	32.15	34.1	35,923	0.09%
2022/06/17	28.3	33.18	0	0.00	33.15	28.3	36,269	0.08%
2022/06/16	8	33.69	0	0.00	33.55	8	37,274	0.02%
2022/06/15	14	33.90	2	34.00	33.80	12	37,870	0.03%
2022/06/14	11	33.85	5	33.84	34.00	6	38,213	0.02%
2022/06/13	3	33.87	0	0.00	34.00	3	38,572	0.01%
2022/06/10	8	34.37	8	34.59	34.50	0	38,856	0.00%
2022/06/09	12	34.52	2	34.50	34.50	10	39,372	0.03%
2022/06/08	17.1	34.80	2.1	34.85	34.75	15.1	39,835	0.04%
2022/06/07	4.3	34.71	6.7	34.63	34.75	-2.4	40,450	-0.01%
2022/06/06	10.1	33.85	14	34.59	34.65	-3.9	40,918	-0.01%
2022/06/02	28.5	33.82	11	33.80	33.75	17.5	43,066	0.04%
2022/06/01	12.7	34.29	2	34.25	34.15	10.7	45,450	0.02%
2022/05/31	17	34.26	3	34.32	34.65	14	46,099	0.03%
2022/05/30	3	34.50	5	34.50	34.50	-2	46,569	0.00%
2022/05/27	8.1	34.23	8.3	34.26	34.40	-0.3	48,683	0.00%
2022/05/26	6.1	34.04	2	34.03	34.05	4.1	51,413	0.01%
2022/05/25	13	33.74	3	33.68	33.85	10	51,818	0.02%
2022/05/24	16	33.68	6	33.82	33.55	10	52,381	0.02%
2022/05/23	18	33.52	23	33.51	33.55	-5	52,385	-0.01%
2022/05/20	4.1	33.26	1	33.35	33.35	3.1	52,925	0.01%
2022/05/19	44	32.98	2.2	33.03	32.95	41.9	54,374	0.08%
2022/05/18	4.1	33.35	4	33.48	33.55	0.1	54,064	0.00%
2022/05/17	17.1	33.15	10	33.05	33.00	7.1	53,964	0.01%
2022/05/16	24.5	33.31	1	33.25	33.20	23.5	53,866	0.04%
2022/05/13	33.1	33.39	0.1	33.43	33.35	33	53,809	0.06%
2022/05/12	131	33.79	26	33.72	33.20	105	53,805	0.20%	大買/鉅額交易
2022/05/11	30.3	34.38	3.1	34.39	34.20	27.2	53,590	0.05%
2022/05/10	18.1	34.63	2	34.60	34.60	16.1	54,067	0.03%
2022/05/09	147.3	35.04	12	35.20	35.00	135.3	54,035	0.25%	大買/鉅額交易
2022/05/06	32	35.83	6	35.77	35.80	26	54,204	0.05%
2022/05/05	16.1	36.42	7	36.45	36.35	9.1	54,535	0.02%
2022/05/04	20.4	36.10	3.1	36.09	36.05	17.3	54,598	0.03%
2022/05/03	6.1	35.84	2	36.00	36.00	4.1	55,028	0.01%
2022/04/29	24.3	36.13	4	36.19	36.10	20.3	55,166	0.04%
2022/04/28	17.1	35.82	3	35.95	36.05	14.1	55,356	0.03%
2022/04/27	38.2	35.47	7.7	35.61	35.60	30.5	55,156	0.06%
2022/04/26	32.2	36.22	6	36.27	36.10	26.2	54,761	0.05%
2022/04/25	67.4	36.78	6	36.84	36.60	61.4	53,900	0.11%
2022/04/22	38.1	37.75	1	37.80	37.60	37.1	52,950	0.07%
2022/04/21	30.9	37.97	1	38.40	37.80	29.9	52,606	0.06%
2022/04/20	17	38.37	5	38.25	38.30	12	52,794	0.02%
2022/04/19	10.1	38.64	8	38.70	38.60	2.1	52,524	0.00%
2022/04/18	65	38.71	6	38.80	38.50	59	52,635	0.11%
2022/04/15	1.3	39.47	8	39.51	39.55	-6.7	52,034	-0.01%
2022/04/14	12	39.53	19.1	39.51	39.50	-7	51,916	-0.01%
2022/04/13	3.1	39.57	1.1	39.60	39.50	2	51,893	0.00%
2022/04/12	19.1	39.39	14	39.36	39.35	5.1	51,767	0.01%
2022/04/11	1.1	39.40	18.2	39.40	39.40	-17.1	51,913	-0.03%
2022/04/08	6.4	39.00	1.6	39.00	39.20	4.8	51,975	0.01%
2022/04/07	18.5	39.03	3	39.08	38.80	15.5	51,777	0.03%
2022/04/06	4.3	39.15	6.5	39.13	39.35	-2.2	51,641	0.00%
2022/04/01	32.1	39.01	2.1	39.03	39.20	30	51,380	0.06%
2022/03/31	16	38.87	13.5	38.98	38.95	2.5	51,152	0.00%
2022/03/30	57.3	38.73	34.2	38.90	38.95	23.1	51,097	0.05%
2022/03/29	51.7	39.63	14	39.53	39.40	37.7	50,742	0.07%
2022/03/28	8	39.44	9.5	39.47	40.00	-1.5	51,021	0.00%
2022/03/25	18	40.03	28	40.04	40.00	-10	51,552	-0.02%
2022/03/24	15	39.98	35.2	40.00	40.00	-20.2	52,528	-0.04%
2022/03/23	9	39.84	20.2	39.95	40.00	-11.2	54,775	-0.02%
2022/03/22	31.5	39.83	111	39.91	39.80	-79.5	54,252	-0.15%	大賣/
2022/03/21	47.3	39.90	220.5	39.87	39.75	-173.2	53,362	-0.32%	大賣/鉅額交易
2022/03/18	20.1	39.00	48.3	39.05	39.05	-28.2	52,118	-0.05%
2022/03/17	4	38.69	48.2	38.75	38.85	-44.2	52,028	-0.08%
2022/03/16	20.8	38.44	17.2	38.82	38.55	3.7	51,788	0.01%
2022/03/15	51	38.55	22	38.65	38.70	29	51,350	0.06%
2022/03/14	8.5	38.77	121.5	38.80	38.80	-113	51,489	-0.22%	大賣/鉅額交易
2022/03/11	16.6	38.48	27.2	38.43	38.45	-10.6	51,578	-0.02%
2022/03/10	10	38.27	40	38.25	38.30	-30	51,322	-0.06%
2022/03/09	38	37.85	12	37.99	37.95	26	51,268	0.05%
2022/03/08	115.5	38.15	265.5	37.43	37.40	-150.1	51,327	-0.29%	大買/大賣/鉅額交易
2022/03/07	57.4	38.37	83.8	38.67	39.00	-26.5	49,111	-0.05%
2022/03/04	24.1	38.51	34.2	38.55	38.40	-10	47,384	-0.02%
2022/03/03	67.1	38.79	24.1	38.67	38.60	43	46,773	0.09%
2022/03/02	55.1	38.29	59	38.49	38.30	-3.9	46,191	-0.01%
2022/03/01	332.8	37.98	137.6	38.14	37.95	195.2	44,202	0.44%	大買/大賣/鉅額交易
2022/02/25	5	35.59	15	35.82	36.00	-10	42,061	-0.02%
2022/02/24	9.1	35.44	11	35.41	35.25	-2	42,501	0.00%
2022/02/23	1	36.00	3.4	36.10	36.05	-2.4	42,451	-0.01%
2022/02/22	28	36.03	6	36.02	36.15	22	43,040	0.05%
2022/02/21	8.1	36.46	73.4	36.44	36.45	-65.3	42,972	-0.15%
2022/02/18	0	0.00	2	35.70	35.65	-2	41,854	0.00%
2022/02/17	0.1	35.30	9	35.51	35.55	-8.9	42,578	-0.02%
2022/02/16	6	35.34	9	35.52	35.45	-3	42,957	-0.01%
2022/02/15	3.3	35.17	18	35.26	35.05	-14.7	43,153	-0.03%
2022/02/14	7.6	35.35	5	35.25	35.50	2.6	44,071	0.01%
2022/02/11	8.6	35.69	35.6	35.71	35.70	-26.9	44,111	-0.06%
2022/02/10	7	35.35	85.3	35.37	35.65	-78.3	44,572	-0.18%
2022/02/09	13	34.89	7	34.84	34.95	6	45,114	0.01%
2022/02/08	4	34.41	25	34.49	34.50	-21	45,278	-0.05%
2022/02/07	18.3	33.71	9.1	34.00	34.25	9.2	45,222	0.02%
2022/01/26	3.1	33.60	12	33.70	33.65	-8.9	44,871	-0.02%
2022/01/25	36.9	33.47	11	33.47	33.45	25.9	45,226	0.06%
2022/01/24	12.1	33.38	4	33.39	33.45	8.1	45,308	0.02%
2022/01/21	13	33.91	8	33.96	33.85	5	45,414	0.01%
2022/01/20	8	34.17	3	34.18	34.15	5	45,443	0.01%
2022/01/19	26	34.16	7.5	34.16	34.05	18.5	45,523	0.04%
2022/01/18	16.2	34.76	0	0.00	34.60	16.2	45,378	0.04%
2022/01/17	4	34.80	10	34.80	35.00	-6	45,320	-0.01%
2022/01/14	11.3	34.92	3	34.97	35.20	8.3	45,763	0.02%
2022/01/13	0.6	35.36	76	35.37	35.50	-75.4	45,982	-0.16%
2022/01/12	5	34.65	22	34.77	34.85	-17	45,897	-0.04%
2022/01/11	17.4	34.67	5	34.50	34.55	12.4	46,055	0.03%
2022/01/10	29.4	34.66	3	34.83	34.90	26.4	46,223	0.06%
2022/01/07	2	34.63	5.5	34.77	34.80	-3.5	46,604	-0.01%
2022/01/06	0.3	34.75	1	34.60	34.80	-0.8	46,923	0.00%
2022/01/05	7	34.79	5	34.80	34.85	2	48,035	0.00%
2022/01/04	48.4	34.51	49	34.65	34.45	-0.7	48,871	0.00%
2022/01/03	12	35.13	0	0.00	35.00	12	50,850	0.02%
2021/12/30	2.5	35.37	6	35.36	35.35	-3.5	52,763	-0.01%
2021/12/29	21.2	35.18	8.4	35.24	35.25	12.7	53,518	0.02%
2021/12/28	2	35.30	89	35.36	35.40	-87	54,578	-0.16%
2021/12/27	11.1	35.38	0	0.00	35.25	11.1	56,025	0.02%
2021/12/24	68.3	35.69	12.6	35.64	35.55	55.7	57,136	0.10%
2021/12/23	120.1	35.13	256	35.35	35.50	-135.9	58,005	-0.23%	大買/大賣/鉅額交易
2021/12/22	5	35.58	19	35.68	35.65	-14	58,667	-0.02%
2021/12/21	76.6	35.05	12.1	35.32	35.70	64.5	58,881	0.11%
2021/12/20	153.6	35.95	41.1	36.03	35.60	112.5	58,942	0.19%	大買/鉅額交易
2021/12/17	18	34.97	187.7	35.37	35.45	-169.7	59,029	-0.29%	大賣/鉅額交易
2021/12/16	3.1	34.25	8.2	34.25	34.35	-5.1	57,916	-0.01%
2021/12/15	2	34.15	14	34.19	34.25	-12	60,182	-0.02%
2021/12/14	10	34.15	13.8	34.20	34.10	-3.8	62,281	-0.01%
2021/12/13	7.1	34.64	51.2	34.70	34.60	-44.2	63,530	-0.07%
2021/12/10	1	34.65	20.1	34.44	34.20	-19.1	64,452	-0.03%
2021/12/09	11	34.20	7.1	34.24	34.35	4	66,455	0.01%
2021/12/08	1.1	34.23	1.5	34.54	34.10	-0.4	70,615	0.00%
2021/12/07	3	34.20	28.1	34.21	34.35	-25.1	72,968	-0.03%
2021/12/06	2.1	34.00	7.2	33.98	33.90	-5.1	73,256	-0.01%
2021/12/03	2	33.90	29.2	34.01	34.10	-27.2	75,227	-0.04%
2021/12/02	6.1	33.44	24.1	33.63	33.90	-18	76,797	-0.02%
2021/12/01	0	33.10	6	33.03	33.10	-6	80,169	-0.01%
2021/11/30	39	32.83	2	32.90	32.55	37	80,717	0.05%
2021/11/29	27	32.80	10.4	32.87	32.90	16.6	80,965	0.02%
2021/11/26	34.1	33.24	3.1	33.47	33.05	31	82,473	0.04%
2021/11/25	16.1	33.90	20.1	33.79	33.80	-4	84,298	0.00%
2021/11/24	37.4	33.74	83.2	33.72	33.80	-45.8	85,281	-0.05%
2021/11/23	20.4	33.08	30.6	33.21	33.10	-10.2	85,030	-0.01%
2021/11/22	27.5	32.53	10.1	32.49	32.60	17.4	85,720	0.02%
2021/11/19	33.8	32.76	7	32.67	32.60	26.8	85,464	0.03%
2021/11/18	59.2	33.02	5	33.01	32.95	54.2	85,350	0.06%
2021/11/17	94.1	33.09	11	33.06	33.05	83.1	85,254	0.10%
2021/11/16	72.2	33.11	23.6	33.10	33.15	48.6	85,867	0.06%
2021/11/15	26.8	33.65	10.1	33.67	33.65	16.7	86,885	0.02%
2021/11/12	17	34.30	15	34.20	34.25	2	87,589	0.00%
2021/11/11	24	34.46	41.1	34.33	34.35	-17.1	88,779	-0.02%
2021/11/10	12	34.09	158	34.30	34.10	-146	89,287	-0.16%	大賣/鉅額交易
2021/11/09	215.8	34.56	63.1	34.52	34.50	152.7	90,324	0.17%	大買/鉅額交易
2021/11/08	31.8	34.03	50.5	34.14	34.40	-18.7	91,701	-0.02%
2021/11/05	34.3	32.99	11	33.02	33.10	23.3	92,321	0.03%
2021/11/04	12.3	33.26	2	33.18	33.25	10.3	92,825	0.01%
2021/11/03	4	33.35	9	33.48	33.50	-5	94,533	-0.01%
2021/11/02	12	33.44	6.2	33.70	33.20	5.8	94,832	0.01%
2021/11/01	15.1	33.44	9.6	33.55	33.40	5.6	95,030	0.01%
2021/10/29	9	33.60	9	33.69	33.60	0	94,890	0.00%
2021/10/28	3	33.92	5	33.89	33.70	-2	95,227	0.00%
2021/10/27	2	33.90	42	33.96	33.90	-40	96,087	-0.04%
2021/10/26	2	33.80	299.3	33.72	33.75	-297.2	97,605	-0.30%	大賣/鉅額交易
2021/10/25	1	33.35	4	33.30	33.30	-3	98,219	0.00%
2021/10/22	67	33.44	19	33.51	33.30	48	98,964	0.05%
2021/10/21	8	33.63	56.6	33.97	33.90	-48.5	99,159	-0.05%
2021/10/20	28	33.98	10.1	33.86	33.55	17.9	99,433	0.02%
2021/10/19	5.2	33.51	0	0.00	33.45	5.2	99,794	0.01%
2021/10/18	26.1	33.57	15.3	33.51	33.65	10.7	100,584	0.01%
2021/10/15	13.3	33.04	4	33.19	33.20	9.3	102,281	0.01%
2021/10/14	15.1	32.74	16	32.73	32.75	-0.9	103,758	0.00%
2021/10/13	298.3	32.43	55.1	32.57	32.40	243.2	104,658	0.23%	大買/鉅額交易
2021/10/12	29.2	33.20	12	33.10	33.40	17.2	104,445	0.02%
2021/10/08	252	33.74	96.3	33.54	33.20	155.8	104,600	0.15%	大買/鉅額交易
2021/10/07	105.8	34.44	121	34.37	34.50	-15.2	103,854	-0.01%	大買/大賣/
2021/10/06	46.5	35.03	13	34.90	35.05	33.5	103,972	0.03%
2021/10/05	17.2	35.11	36.2	34.96	35.60	-19	104,986	-0.02%
2021/10/04	105.6	35.38	24.3	35.03	35.00	81.3	105,213	0.08%	大買/
2021/10/01	84	35.86	26.4	35.97	35.85	57.6	105,938	0.05%
2021/09/30	233.4	36.25	56	36.11	36.30	177.4	108,394	0.16%	大買/鉅額交易
2021/09/29	104.5	35.27	18.2	35.22	35.20	86.3	109,385	0.08%	大買/
2021/09/28	67.3	35.79	36	35.75	35.75	31.3	111,723	0.03%
2021/09/27	136.8	36.15	40	35.99	35.95	96.8	114,020	0.08%	大買/
2021/09/24	145.7	36.15	26	36.04	36.00	119.7	119,606	0.10%	大買/鉅額交易
2021/09/23	137.2	36.39	22	36.24	36.15	115.2	128,294	0.09%	大買/鉅額交易
2021/09/22	271.7	36.45	92	36.36	36.30	179.7	133,199	0.13%	大買/鉅額交易
2021/09/17	103.5	37.98	39	37.99	37.80	64.5	135,500	0.05%	大買/
2021/09/16	81.5	38.69	155	38.74	38.50	-73.5	134,743	-0.05%	大賣/
2021/09/15	64.5	39.10	183	39.07	39.25	-118.6	134,636	-0.09%	大賣/鉅額交易
2021/09/14	192.4	39.70	141	39.58	39.85	51.4	135,759	0.04%	大買/大賣/
2021/09/13	164.8	39.91	305.5	40.01	40.05	-140.8	138,433	-0.10%	大買/大賣/鉅額交易
2021/09/10	185	38.80	267.2	39.08	39.10	-82.2	136,318	-0.06%	大買/大賣/
2021/09/09	8.8	38.14	43.8	38.16	38.35	-35	135,703	-0.03%
2021/09/08	61.1	37.96	94.5	38.31	37.60	-33.4	136,635	-0.02%
2021/09/07	57.3	38.80	22.5	38.53	38.50	34.8	136,611	0.03%
2021/09/06	111.5	38.42	226.1	38.69	38.85	-114.6	137,062	-0.08%	大買/大賣/鉅額交易
2021/09/03	32.1	37.39	48	37.57	37.45	-15.9	135,268	-0.01%
2021/09/02	34.2	37.65	51.2	37.27	37.00	-17	137,285	-0.01%
2021/09/01	30.1	38.16	120.4	38.05	37.75	-90.3	139,749	-0.06%	大賣/
2021/08/31	37.2	37.56	135	37.92	38.15	-97.9	139,313	-0.07%	大賣/
2021/08/30	40	37.09	54.6	37.41	37.50	-14.6	139,754	-0.01%
2021/08/27	5	36.59	54	36.95	36.90	-49	140,948	-0.03%
2021/08/26	132.2	36.79	109	36.74	36.35	23.2	145,502	0.02%	大買/大賣/
2021/08/25	35	36.03	28.1	36.00	36.00	6.9	152,066	0.00%
2021/08/24	20.1	35.83	33	36.01	36.00	-12.9	154,668	-0.01%
2021/08/23	60.3	35.68	41.1	35.74	35.65	19.2	160,835	0.01%
2021/08/20	59.8	35.18	27	35.07	35.10	32.8	166,632	0.02%
2021/08/19	113.2	35.82	31	35.73	35.30	82.2	168,766	0.05%	大買/
2021/08/18	34.1	36.03	52.4	36.46	37.00	-18.3	169,685	-0.01%
2021/08/17	127.7	36.75	55.2	36.98	36.25	72.6	172,383	0.04%	大買/
2021/08/16	81.6	37.79	57	37.94	37.65	24.6	174,555	0.01%
2021/08/13	27.5	37.89	58	37.84	37.75	-30.5	179,344	-0.02%
2021/08/12	54	37.71	160	37.83	38.00	-106	184,844	-0.06%	大賣/鉅額交易
2021/08/11	41	37.23	45	37.01	37.05	-4	191,226	0.00%
2021/08/10	28.6	36.96	19	37.04	36.80	9.6	191,021	0.01%
2021/08/09	62	37.03	158.5	37.12	37.45	-96.5	196,274	-0.05%	大賣/
2021/08/06	59	35.64	32	35.80	35.85	27	201,547	0.01%
2021/08/05	74.1	36.02	5	36.02	36.00	69.1	210,059	0.03%
2021/08/04	13	36.76	4	36.99	36.80	9	221,136	0.00%
2021/08/03	13.5	36.67	18	36.88	36.90	-4.5	233,961	0.00%
2021/08/02	27.2	37.02	103.8	36.95	37.25	-76.6	242,971	-0.03%	大賣/
2021/07/30	12.4	36.77	91.9	36.95	36.35	-79.5	246,344	-0.03%
2021/07/29	5.3	35.92	12	35.97	36.30	-6.7	254,452	0.00%
2021/07/28	26	35.02	12	35.20	35.30	14	260,353	0.01%
2021/07/27	80.1	35.44	5	35.30	35.20	75.1	265,556	0.03%
2021/07/26	29.3	36.01	4	35.93	35.80	25.3	270,709	0.01%
2021/07/23	34.1	35.69	30.4	36.01	36.30	3.7	275,589	0.00%
2021/07/22	36.7	35.27	197.2	35.39	35.20	-160.5	277,422	-0.06%	大賣/鉅額交易
2021/07/21	232.8	35.04	29	35.21	35.10	203.8	279,934	0.07%	大買/鉅額交易
2021/07/20	313.4	36.45	265	36.06	36.05	48.4	282,175	0.02%	大買/大賣/
2021/07/19	44.2	36.36	46	36.43	36.60	-1.9	284,829	0.00%
2021/07/16	29.2	36.41	61	36.41	36.35	-31.8	292,244	-0.01%
2021/07/15	11.2	36.51	53	36.56	37.00	-41.8	295,608	-0.01%
2021/07/14	68	35.95	59.4	36.00	35.90	8.7	301,447	0.00%
2021/07/13	124.2	37.11	223.1	37.11	36.50	-98.9	306,064	-0.03%	大買/大賣/
2021/07/12	259	38.60	128.2	38.52	37.90	130.9	309,296	0.04%	大買/大賣/鉅額交易
2021/07/09	361.1	37.82	412	38.03	38.05	-50.9	312,461	-0.02%	大買/大賣/
2021/07/08	223	38.14	180	38.42	38.75	43	318,600	0.01%	大買/大賣/
2021/07/07	153.7	38.62	256.7	38.47	38.05	-103	319,559	-0.03%	大買/大賣/鉅額交易
2021/07/06	126	40.33	157.5	39.84	39.70	-31.5	318,322	-0.01%	大買/大賣/
2021/07/05	173.8	39.90	192.5	39.98	39.90	-18.8	317,842	-0.01%	大買/大賣/
2021/07/02	99.1	39.23	118	39.50	38.95	-18.9	317,242	-0.01%	大賣/
2021/07/01	688.4	39.73	627.1	39.61	39.10	61.2	316,817	0.02%	大買/大賣/
2021/06/30	531.9	39.58	543.8	39.86	39.60	-12	310,414	0.00%	大買/大賣/
2021/06/29	418.1	37.63	536.7	37.87	37.75	-118.7	300,495	-0.04%	大買/大賣/鉅額交易
2021/06/28	457.2	36.85	199	37.04	37.45	258.2	294,424	0.09%	大買/大賣/鉅額交易
2021/06/25	39	36.11	144.8	35.94	35.75	-105.8	290,148	-0.04%	大賣/鉅額交易
2021/06/24	18	35.91	28.5	36.06	35.80	-10.5	289,062	0.00%
2021/06/23	301	36.17	778	35.84	35.40	-477	287,679	-0.17%	大買/大賣/鉅額交易
2021/06/22	287.6	35.84	275.2	36.28	36.15	12.4	285,044	0.00%	大買/大賣/
2021/06/21	47.2	34.49	36.2	34.39	34.30	11	280,148	0.00%
2021/06/18	38.8	35.44	167	35.65	35.00	-128.2	278,081	-0.05%	大賣/鉅額交易
2021/06/17	86.4	35.53	14	35.44	35.45	72.4	275,908	0.03%
2021/06/16	39.8	35.87	79.1	35.85	35.50	-39.2	274,433	-0.01%
2021/06/15	139.6	35.61	43	35.89	35.85	96.6	272,484	0.04%	大買/
2021/06/11	100	36.32	21.3	36.36	36.15	78.7	270,263	0.03%
2021/06/10	58.4	35.63	56.5	35.95	36.15	1.9	268,228	0.00%
2021/06/09	134	36.13	25.1	36.09	36.10	108.9	265,669	0.04%	大買/鉅額交易
2021/06/08	31.1	37.34	152	37.27	37.20	-120.9	262,412	-0.05%	大賣/鉅額交易
2021/06/07	625.5	37.64	43.2	37.52	37.30	582.3	261,789	0.22%	大買/鉅額交易
2021/06/04	170.5	38.64	70.1	38.53	38.05	100.4	259,522	0.04%	大買/
2021/06/03	286	39.10	71.5	38.99	38.80	214.5	258,118	0.08%	大買/鉅額交易
2021/06/02	151.3	38.83	328.3	38.92	39.50	-177	253,358	-0.07%	大買/大賣/鉅額交易
2021/06/01	87	36.86	168.1	36.63	37.35	-81.1	245,349	-0.03%	大賣/
2021/05/31	264	37.74	237.1	38.12	36.95	26.9	243,104	0.01%	大買/大賣/
2021/05/28	155	36.82	206	36.57	36.55	-51	236,893	-0.02%	大買/大賣/
2021/05/27	191	34.98	135	35.09	34.60	56	230,730	0.02%	大買/大賣/
2021/05/26	89.7	34.18	176.4	34.25	34.85	-86.7	228,257	-0.04%	大賣/
2021/05/25	94.5	34.89	342.2	34.41	34.45	-247.7	225,749	-0.11%	大賣/鉅額交易
2021/05/24	99.3	35.73	60	35.76	35.50	39.3	222,323	0.02%
2021/05/21	218.2	35.35	202.3	35.58	36.20	15.9	219,566	0.01%	大買/大賣/
2021/05/20	253	36.29	182.2	36.13	35.15	70.8	213,451	0.03%	大買/大賣/
2021/05/19	484.6	37.33	333.6	37.43	37.80	151	206,899	0.07%	大買/大賣/鉅額交易
2021/05/18	308	34.00	94.5	34.40	34.80	213.5	198,585	0.11%	大買/鉅額交易
2021/05/17	402	32.97	501.3	32.27	31.65	-99.3	197,129	-0.05%	大買/大賣/
2021/05/14	218	35.49	146.8	35.26	34.85	71.3	190,893	0.04%	大買/大賣/
2021/05/13	441.1	36.37	484.5	36.79	36.60	-43.4	183,571	-0.02%	大買/大賣/
2021/05/12	495.5	39.66	575.2	38.91	38.35	-79.7	174,735	-0.05%	大買/大賣/
2021/05/11	831.2	44.12	750.2	42.99	42.00	80.9	163,160	0.05%	大買/大賣/
2021/05/10	482	43.74	762.5	43.44	45.00	-280.5	150,016	-0.19%	大買/大賣/鉅額交易
2021/05/07	87	40.43	93.7	40.77	41.20	-6.7	140,620	0.00%
2021/05/06	333.2	40.62	465.6	41.05	41.00	-132.4	136,391	-0.10%	大買/大賣/鉅額交易
2021/05/05	225.3	39.12	459.8	39.00	39.25	-234.5	126,621	-0.19%	大買/大賣/鉅額交易
2021/05/04	102.8	36.01	83.5	36.84	36.25	19.2	119,998	0.02%	大買/
2021/05/03	319.3	39.63	211.7	39.12	38.55	107.6	114,087	0.09%	大買/大賣/鉅額交易
2021/04/29	119	39.42	501.8	39.66	39.30	-382.8	108,516	-0.35%	大買/大賣/鉅額交易
2021/04/28	148.2	38.24	94.4	38.23	38.20	53.8	103,105	0.05%	大買/
2021/04/27	229.4	39.41	247.4	39.33	39.10	-18	100,884	-0.02%	大買/大賣/
2021/04/26	170	38.82	197.3	39.65	40.00	-27.3	97,370	-0.03%	大買/大賣/
2021/04/23	178.8	38.18	181.1	37.90	38.10	-2.3	93,376	0.00%	大買/大賣/
2021/04/22	335.1	40.74	329.5	40.70	38.90	5.6	89,332	0.01%	大買/大賣/
2021/04/21	272.2	38.51	348.3	38.52	38.50	-76.2	80,896	-0.09%	大買/大賣/
2021/04/20	254.1	38.25	328.2	38.08	39.00	-74.1	76,893	-0.10%	大買/大賣/
2021/04/19	130.2	37.56	227.8	37.81	38.65	-97.6	70,469	-0.14%	大買/大賣/
2021/04/16	121.5	35.03	198.5	34.87	35.15	-77	64,352	-0.12%	大買/大賣/
2021/04/15	186	33.20	160.6	33.04	33.00	25.4	59,455	0.04%	大買/大賣/
2021/04/14	188	32.33	543.1	32.60	32.95	-355.1	55,086	-0.64%	大買/大賣/鉅額交易
2021/04/13	149.4	30.34	264.9	30.59	30.20	-115.5	48,794	-0.24%	大買/大賣/鉅額交易
2021/04/12	63	29.44	192.7	29.42	29.60	-129.7	48,382	-0.27%	大賣/鉅額交易
2021/04/09	41	27.93	23.3	27.82	27.95	17.7	46,327	0.04%
2021/04/08	90	27.74	179.4	27.88	28.15	-89.5	44,948	-0.20%	大賣/
2021/04/07	28	26.96	251.8	26.77	26.90	-223.8	42,611	-0.53%	大賣/鉅額交易
2021/04/06	3	25.90	18	25.89	25.95	-15	40,260	-0.04%
2021/04/01	4	25.93	11	25.93	25.80	-7	40,097	-0.02%
2021/03/31	4	25.81	117	25.79	25.90	-113	39,947	-0.28%	大賣/鉅額交易
2021/03/30	13	25.66	20.2	25.65	25.80	-7.2	39,585	-0.02%
2021/03/29	0	0.00	37.2	25.35	25.55	-37.2	39,402	-0.09%
2021/03/26	5	25.03	4.2	25.10	25.05	0.8	40,826	0.00%
2021/03/25	5.2	25.08	20	25.10	25.00	-14.8	41,695	-0.04%
2021/03/24	8	24.93	8	24.97	25.00	0	42,013	0.00%
2021/03/23	7.1	25.09	1	25.10	25.10	6.1	42,212	0.01%
2021/03/22	5	25.13	1	25.00	25.15	4	42,480	0.01%
2021/03/19	41	25.09	0	0.00	25.10	41	43,158	0.09%
2021/03/18	11.3	25.62	19	25.70	25.45	-7.7	44,172	-0.02%
2021/03/17	11	25.57	12.1	25.62	25.65	-1.1	44,468	0.00%
2021/03/16	12.4	25.47	10	25.50	25.50	2.4	44,736	0.01%
2021/03/15	4	25.61	6.4	25.76	25.65	-2.4	44,645	-0.01%
2021/03/12	32	25.80	14	25.85	25.90	18	44,668	0.04%
2021/03/11	6.5	25.78	99.2	25.81	25.80	-92.7	44,666	-0.21%
2021/03/10	7	25.80	19.2	25.72	25.75	-12.2	44,358	-0.03%
2021/03/09	4	25.60	93.6	25.63	25.70	-89.6	43,890	-0.20%
2021/03/08	2.1	25.05	9	25.17	25.10	-6.9	42,839	-0.02%
2021/03/05	2.1	25.00	4	25.00	24.95	-1.9	42,590	0.00%
2021/03/04	5	25.14	28.6	25.16	25.00	-23.6	43,371	-0.05%
2021/03/03	1	24.95	13	24.95	25.05	-12	43,077	-0.03%
2021/03/02	5.1	24.94	11	24.85	24.65	-5.9	42,658	-0.01%
2021/02/26	40	24.89	20	25.05	24.75	20	43,040	0.05%
2021/02/25	11	25.15	24	25.22	25.30	-13	42,516	-0.03%
2021/02/24	51.1	25.18	24	25.10	25.05	27.1	42,546	0.06%
2021/02/23	4	25.15	58	25.21	25.30	-54	42,107	-0.13%
2021/02/22	10	24.55	11	24.65	24.45	-1	41,215	0.00%
2021/02/19	122	24.40	126.1	24.42	24.60	-4.1	41,145	-0.01%	大買/大賣/
2021/02/18	1	24.50	27	24.43	24.40	-26	41,183	-0.06%
2021/02/17	6	23.97	23	24.00	24.00	-17	41,006	-0.04%
2021/02/05	5.4	23.35	15	23.40	23.40	-9.6	40,664	-0.02%
2021/02/04	24	23.25	3	23.33	23.20	21	40,971	0.05%
2021/02/03	2	23.58	3	23.60	23.65	-1	41,657	0.00%
2021/02/02	2	23.45	10	23.72	23.80	-8	41,591	-0.02%
2021/02/01	4	23.20	7	23.21	23.20	-3	41,378	-0.01%
2021/01/29	26	23.16	1.1	23.47	22.95	24.9	41,230	0.06%
2021/01/28	13	23.28	11	23.32	23.30	2	40,840	0.00%
2021/01/27	3	23.83	1	23.70	23.55	2	40,381	0.00%
2021/01/26	8.1	23.66	17.1	23.75	23.70	-9	40,242	-0.02%
2021/01/25	9	23.70	0	0.00	23.95	9	40,005	0.02%
2021/01/22	6	23.48	15	23.58	23.65	-9	39,966	-0.02%
2021/01/21	13	23.73	14	23.49	23.60	-1	39,764	0.00%
2021/01/20	34.2	23.73	37	23.69	23.45	-2.8	39,561	-0.01%
2021/01/19	18	24.31	4.7	24.34	24.30	13.3	38,843	0.03%
2021/01/18	28	24.30	2	24.25	24.25	26	38,668	0.07%
2021/01/15	28	24.90	196	25.05	24.90	-168	38,199	-0.44%	大賣/鉅額交易
2021/01/14	248	25.29	31	25.30	25.30	217	37,612	0.58%	大買/鉅額交易
2021/01/13	7	25.33	22.4	25.43	25.55	-15.4	37,317	-0.04%
2021/01/12	14	25.34	0.1	25.29	25.30	13.9	36,889	0.04%
2021/01/11	1	25.70	23	25.78	25.90	-22	36,320	-0.06%
2021/01/08	11	25.60	261.9	25.79	26.00	-250.9	35,953	-0.70%	大賣/鉅額交易
2021/01/07	208	25.78	25.4	25.57	25.70	182.7	35,217	0.52%	大買/鉅額交易
2021/01/06	47.1	26.01	37	25.72	25.50	10.1	34,533	0.03%
2021/01/05	44	25.99	275.6	25.93	26.00	-231.7	32,980	-0.70%	大賣/鉅額交易
2021/01/04	8	24.94	31	25.03	24.95	-23	30,159	-0.08%
2020/12/31	30	24.76	11.2	24.91	24.75	18.8	29,624	0.06%
2020/12/30	92	24.95	69	25.00	25.00	23	29,359	0.08%
2020/12/29	12	24.57	49.1	24.58	24.65	-37.1	28,602	-0.13%
2020/12/28	46	24.27	71.1	24.22	24.30	-25.1	28,170	-0.09%
2020/12/25	77	24.29	37	24.25	24.20	40	28,056	0.14%
2020/12/24	31	24.39	25	24.38	24.35	6	27,781	0.02%
2020/12/23	62	24.20	27.2	24.25	24.40	34.8	27,454	0.13%
2020/12/22	110	25.11	87.3	25.13	24.50	22.7	27,142	0.08%	大買/
2020/12/21	35	24.90	83.4	24.94	24.95	-48.4	25,565	-0.19%
2020/12/18	34	24.20	7.1	24.22	24.45	26.9	24,615	0.11%
2020/12/17	10	24.19	9.5	24.21	24.40	0.5	24,236	0.00%
2020/12/16	19.3	24.39	17	24.48	24.40	2.3	23,865	0.01%
2020/12/15	26	24.66	46	24.82	24.35	-20	23,610	-0.08%
2020/12/14	28	24.52	102.2	24.56	24.65	-74.2	22,740	-0.33%	大賣/
2020/12/11	20	23.90	63.1	23.93	23.95	-43.1	21,317	-0.20%
2020/12/10	27.5	23.77	537	23.51	23.65	-509.5	20,885	-2.44%	大賣/鉅額交易
2020/12/09	10	23.32	1	23.30	23.35	9	20,218	0.04%
2020/12/08	4	23.35	1.3	23.36	23.35	2.7	20,030	0.01%
2020/12/07	7.1	23.48	13	23.44	23.45	-5.9	19,847	-0.03%
2020/12/04	3	23.43	28.5	23.41	23.40	-25.5	19,651	-0.13%
2020/12/03	5	23.25	15.2	23.32	23.30	-10.2	19,406	-0.05%
2020/12/02	2	23.25	19	23.18	23.30	-17	20,404	-0.08%
2020/12/01	5.1	22.96	5	23.05	23.10	0.1	20,162	0.00%
2020/11/30	5	23.25	16	23.42	22.80	-11	19,995	-0.06%
2020/11/27	3	23.23	50	23.25	23.15	-47	18,928	-0.25%
2020/11/26	1.8	23.02	22	23.04	23.10	-20.2	18,492	-0.11%
2020/11/25	15	23.17	43	23.03	23.05	-28	18,399	-0.15%
2020/11/24	19	22.74	38	22.72	22.65	-19	17,746	-0.11%
2020/11/23	10	22.60	48	22.53	22.65	-38	17,443	-0.22%
2020/11/20	6	22.00	5	22.00	22.00	1	17,026	0.01%
2020/11/19	0	0.00	24	21.98	22.00	-24	16,859	-0.14%
2020/11/18	1	21.90	21	21.98	22.00	-20	16,600	-0.12%
2020/11/17	7	21.88	60	21.88	21.95	-53	16,340	-0.32%
2020/11/16	1.7	21.54	26	21.60	21.60	-24.3	16,113	-0.15%
2020/11/13	2	21.55	5	21.55	21.60	-3	15,839	-0.02%
2020/11/12	1	21.50	22	21.52	21.60	-21	15,773	-0.13%
2020/11/11	5	21.08	60.4	21.28	21.75	-55.4	15,491	-0.36%
2020/11/10	0	0.00	61	20.80	20.80	-61	14,594	-0.42%
2020/11/09	5	20.69	4.3	20.72	20.70	0.7	14,417	0.00%
2020/11/06	3	20.60	1	20.60	20.70	2	14,319	0.01%
2020/11/05	4.5	20.62	54	20.63	20.70	-49.5	14,392	-0.34%
2020/11/04	4	20.60	0	0.00	20.65	4	14,371	0.03%
2020/11/03	0.1	20.50	0	0.00	20.60	0.1	14,480	0.00%
2020/11/02	1.2	20.39	7	20.41	20.50	-5.8	14,542	-0.04%
2020/10/30	17	20.29	0	20.40	20.30	17	14,557	0.12%
2020/10/29	511	20.40	4	20.44	20.40	507	14,346	3.53%	大買/鉅額交易
2020/10/28	9	20.63	107	20.70	20.55	-98	14,304	-0.69%	大賣/
2020/10/27	0	20.65	0	0.00	20.70	0	14,307	0.00%
2020/10/26	0	20.50	11	20.64	20.70	-11	14,314	-0.08%
2020/10/23	5	20.50	0	0.00	20.50	5	14,272	0.04%
2020/10/21	10	20.50	1	20.65	20.55	9	14,492	0.06%
2020/10/20	0	0.00	2	20.65	20.70	-2	14,576	-0.01%
2020/10/19	100	20.55	3	20.63	20.60	97	14,631	0.66%
2020/10/16	1.9	20.50	1	20.60	20.45	0.9	14,737	0.01%
2020/10/15	2	20.43	0	0.00	20.40	2	15,031	0.01%
2020/10/14	41	20.60	3	20.65	20.70	38	14,967	0.25%
2020/10/13	2	20.35	4	20.45	20.55	-2	14,908	-0.01%
2020/10/12	7	20.44	43	20.53	20.50	-36	14,960	-0.24%
2020/10/08	2	20.65	3	20.65	20.65	-1	14,975	-0.01%
2020/10/07	1.2	20.70	10	20.70	20.65	-8.8	15,043	-0.06%
2020/10/06	0	0.00	14	20.70	20.75	-14	15,080	-0.09%
2020/10/05	2	20.55	10	20.63	20.60	-8	15,039	-0.05%
2020/09/30	2	20.50	4	20.65	20.45	-2	15,236	-0.01%
2020/09/29	10	20.70	29	20.66	20.60	-19	15,211	-0.12%
2020/09/28	2.5	20.40	5	20.34	20.45	-2.5	15,115	-0.02%
2020/09/25	10	20.09	9	20.13	20.15	1	15,243	0.01%
2020/09/24	44	20.03	2	20.08	20.00	42	15,222	0.28%
2020/09/23	19	20.58	1	20.45	20.55	18	14,914	0.12%
2020/09/22	16	20.76	16	20.74	20.60	0	14,860	0.00%
2020/09/21	1.5	20.73	7	20.71	20.70	-5.5	14,815	-0.04%
2020/09/18	12	20.86	0	0.00	20.70	12	14,911	0.08%
2020/09/17	0	0.00	1.1	20.95	20.90	-1.1	14,746	-0.01%
2020/09/16	26	20.92	8	20.90	21.00	18	14,739	0.12%
2020/09/15	0	0.00	1.3	20.94	20.95	-1.3	14,724	-0.01%
2020/09/14	12	20.93	4	20.96	20.95	8	14,964	0.05%
2020/09/11	1	20.95	27	20.90	20.95	-26	15,043	-0.17%
2020/09/10	16.3	20.86	25	20.76	20.90	-8.7	15,013	-0.06%
2020/09/09	8	20.87	7	20.96	21.00	1	15,017	0.01%
2020/09/08	1	20.95	23.1	20.87	20.90	-22.1	15,019	-0.15%
2020/09/07	48.8	20.89	42.8	20.80	21.00	6	14,899	0.04%
2020/09/04	8	20.04	0	20.05	20.00	8	13,899	0.06%
2020/09/03	8.2	20.10	2	20.13	20.15	6.2	14,032	0.04%
2020/09/02	1	19.95	3	20.05	20.10	-2	14,179	-0.01%
2020/09/01	2.4	19.96	0	0.00	20.00	2.4	14,396	0.02%
2020/08/31	7	19.99	5	20.00	19.90	2	14,508	0.01%
2020/08/28	11	19.99	0	0.00	20.00	11	14,600	0.08%
2020/08/27	2	20.00	2	20.00	20.05	0	14,984	0.00%
2020/08/26	17	19.96	4	20.04	20.10	13	15,259	0.09%
2020/08/25	20.1	20.04	1	20.00	20.00	19.1	15,411	0.12%
2020/08/24	12.2	20.01	2	20.02	20.00	10.2	15,844	0.06%
2020/08/21	2	20.03	1	20.05	20.00	1	16,099	0.01%
2020/08/20	14.4	19.90	1	19.90	19.80	13.4	16,117	0.08%
2020/08/19	26.5	20.26	0	0.00	20.25	26.5	16,064	0.16%
2020/08/18	4.1	20.40	2	20.40	20.50	2.1	16,055	0.01%
2020/08/17	5	20.28	22	20.40	20.40	-17	16,161	-0.11%
2020/08/14	25.1	20.05	13	20.25	20.20	12.1	16,160	0.07%
2020/08/13	3	20.17	3	20.17	20.20	0	16,192	0.00%
2020/08/12	0	0.00	14	20.15	20.20	-14	16,315	-0.09%
2020/08/11	8	20.22	12	20.21	20.20	-4	16,326	-0.02%
2020/08/10	10	20.03	9	20.09	20.10	1	16,247	0.01%
2020/08/07	7.2	19.94	1	20.00	19.95	6.2	16,363	0.04%
2020/08/06	1	20.00	10.1	20.05	20.10	-9.1	16,366	-0.06%
2020/08/05	2	19.95	21	19.95	20.00	-19	16,394	-0.12%
2020/08/04	13.1	19.79	8	19.79	19.85	5.1	16,526	0.03%
2020/08/03	14.6	19.68	0	0.00	19.60	14.6	16,629	0.09%
2020/07/31	18	19.85	1	19.85	19.80	17	16,624	0.10%
2020/07/30	10	19.86	6	19.89	19.90	4	16,671	0.02%
2020/07/29	13	19.96	12	19.99	19.90	1	16,721	0.01%
2020/07/28	16	19.85	3	19.83	19.90	13	16,998	0.08%
2020/07/27	36.1	20.03	9.2	20.03	20.00	26.9	17,336	0.16%
2020/07/24	17.1	20.22	2	20.30	20.15	15.1	17,451	0.09%
2020/07/23	33	20.63	27	20.65	20.70	6	17,324	0.03%
2020/07/22	10	20.61	5	20.66	20.70	5	17,399	0.03%
2020/07/21	37	20.69	2	20.75	20.60	35	17,273	0.20%
2020/07/20	0	0.00	11	20.80	20.80	-11	17,064	-0.06%
2020/07/17	8	20.86	2.6	20.94	20.90	5.4	17,222	0.03%
2020/07/16	11	20.90	37	20.95	20.90	-26	17,505	-0.15%
2020/07/15	1.4	20.75	2	20.75	20.90	-0.6	17,527	0.00%
2020/07/14	13	20.68	27	20.70	20.60	-14	17,597	-0.08%
2020/07/13	1	20.75	3.2	20.75	20.70	-2.2	17,830	-0.01%
2020/07/10	10	20.70	3	20.70	20.70	7	18,001	0.04%
2020/07/09	3	20.83	12.4	20.99	20.85	-9.4	18,053	-0.05%
2020/07/08	6	20.75	3	20.78	20.85	3	17,838	0.02%
2020/07/07	2	20.90	4	20.88	20.75	-2	17,815	-0.01%
2020/07/06	2	20.85	14	20.89	21.00	-12	17,801	-0.07%
2020/07/03	0	0.00	6	20.71	20.75	-6	17,842	-0.03%
2020/07/02	2	20.58	2.1	20.60	20.55	-0.1	17,945	0.00%
2020/07/01	10	20.63	13	20.63	20.60	-3	18,191	-0.02%
2020/06/30	1	20.60	3	20.78	20.70	-2	18,402	-0.01%
2020/06/29	6.7	20.54	9	20.56	20.55	-2.3	18,530	-0.01%
2020/06/24	0	0.00	27	20.82	20.85	-27	18,641	-0.14%
2020/06/23	1	20.50	9	20.60	20.75	-8	18,762	-0.04%
2020/06/22	12.2	20.50	0	0.00	20.55	12.2	18,823	0.06%
2020/06/19	7	20.68	2	20.75	20.50	5	19,009	0.03%
2020/06/18	14	20.60	4	20.85	20.55	10	18,922	0.05%
2020/06/17	6.1	20.85	60	20.85	20.95	-53.9	18,994	-0.28%
2020/06/16	0	0.00	18	20.64	20.80	-18	19,673	-0.09%
2020/06/15	10	20.41	0	0.00	20.35	10	20,298	0.05%
2020/06/12	6	20.52	12.1	20.41	20.65	-6.1	20,543	-0.03%
2020/06/11	13	21.10	8	21.08	20.90	5	21,033	0.02%
2020/06/10	2	21.25	8.1	21.20	21.20	-6.1	21,215	-0.03%
2020/06/09	12	21.25	1	21.30	21.30	11	22,105	0.05%
2020/06/08	8	21.06	34	21.13	21.20	-26	22,332	-0.12%
2020/06/05	11	20.94	13.2	20.97	21.00	-2.2	22,282	-0.01%
2020/06/04	37	20.80	3	20.78	20.95	34	22,261	0.15%
2020/06/03	18	20.75	20	20.81	20.90	-2	22,329	-0.01%
2020/06/02	5	20.30	17.1	20.29	20.40	-12.1	22,070	-0.05%
2020/06/01	5.2	19.98	36	20.02	20.10	-30.9	21,824	-0.14%
2020/05/29	6	19.88	1	19.90	19.80	5	21,671	0.02%
2020/05/28	8	19.91	2.2	19.93	19.95	5.8	21,275	0.03%
2020/05/27	4.1	19.81	4	19.83	19.90	0.1	21,237	0.00%
2020/05/26	2	19.90	8	19.84	19.90	-6	21,309	-0.03%
2020/05/25	0	0.00	2.2	19.57	19.65	-2.2	21,322	-0.01%
2020/05/22	57	19.69	2	19.60	19.60	55	21,395	0.26%
2020/05/21	4	19.85	13	19.87	19.90	-9	21,351	-0.04%
2020/05/20	44.1	19.81	7.1	19.85	19.90	37	21,238	0.17%
2020/05/19	7	19.75	8	19.83	19.80	-1	21,158	0.00%
2020/05/18	6.1	19.66	3	19.68	19.65	3.1	21,021	0.01%
2020/05/15	6	19.58	1	19.65	19.55	5	20,988	0.02%
2020/05/14	19	19.59	5	19.58	19.55	14	20,929	0.07%
2020/05/13	22	19.63	8	19.64	19.85	14	20,773	0.07%
2020/05/12	17.1	19.63	0.1	19.85	19.60	17	20,666	0.08%
2020/05/11	9.1	19.87	12	19.90	19.85	-2.9	20,479	-0.01%
2020/05/08	7	19.75	0	0.00	19.65	7	20,276	0.03%
2020/05/07	6	19.61	11	19.61	19.55	-5	20,222	-0.02%
2020/05/06	41	19.59	7.5	19.72	19.55	33.5	20,121	0.17%
2020/05/05	32	19.76	5	19.82	19.80	27	20,058	0.13%
2020/05/04	49	19.45	3	19.55	19.55	46	19,987	0.23%
2020/04/30	29	19.95	14.5	19.98	20.00	14.5	19,779	0.07%
2020/04/29	3	19.83	8	19.81	19.85	-5	19,476	-0.03%
2020/04/28	17	19.52	1	19.55	19.55	16	19,392	0.08%
2020/04/27	43	19.46	4	19.61	19.50	39	19,817	0.20%
2020/04/24	20	19.19	0	0.00	19.15	20	19,611	0.10%
2020/04/23	3	19.13	1	19.25	19.15	2	19,559	0.01%
2020/04/22	13	18.95	11	18.94	19.15	2	19,431	0.01%
2020/04/21	84	19.27	1	19.10	19.10	83	19,302	0.43%
2020/04/20	17.2	19.70	21	19.79	19.60	-3.9	19,026	-0.02%
2020/04/17	12	19.88	627	19.90	19.75	-615	18,952	-3.24%	大賣/鉅額交易
2020/04/16	55	19.72	3	19.70	19.75	52	18,742	0.28%
2020/04/15	28	19.94	12	19.95	20.00	16	18,458	0.09%
2020/04/14	16	19.70	29	19.70	19.75	-13	18,220	-0.07%
2020/04/13	23	19.56	1	19.60	19.55	22	18,059	0.12%
2020/04/10	35	19.65	4	19.61	19.70	31	18,024	0.17%
2020/04/09	20	19.53	6	19.57	19.50	14	18,018	0.08%
2020/04/08	19	19.46	19	19.50	19.55	0	17,889	0.00%
2020/04/07	9	19.24	1	19.45	19.30	8	17,812	0.04%
2020/04/06	12	18.92	7	19.14	19.25	5	17,823	0.03%
2020/04/01	645	18.90	8	18.93	18.80	637	17,534	3.63%	大買/鉅額交易
2020/03/31	16	19.00	12	19.09	18.95	4	17,223	0.02%
2020/03/30	20	18.99	36	19.03	19.00	-16	16,956	-0.09%
2020/03/27	28.3	19.44	0	0.00	19.40	28.3	16,707	0.17%
2020/03/26	6	19.51	24	19.37	19.55	-18	16,530	-0.11%
2020/03/25	39.1	19.37	11	19.42	19.40	28.1	16,647	0.17%
2020/03/24	22	19.32	6	19.21	19.05	16	16,370	0.10%
2020/03/23	38	18.93	16	18.99	18.90	22	16,187	0.14%
2020/03/20	38	19.26	32	19.35	19.80	6	16,059	0.04%
2020/03/19	77	18.61	23	18.79	18.60	54	15,358	0.35%
2020/03/18	22.1	19.43	9	19.47	19.30	13.1	14,776	0.09%
2020/03/17	44.1	19.57	8	19.53	19.50	36	14,449	0.25%
2020/03/16	24	20.10	2	20.08	20.00	22	13,826	0.16%
2020/03/13	78.1	19.97	9	20.03	20.20	69.1	13,439	0.51%
2020/03/12	88.9	21.64	3	21.43	21.40	85.9	12,375	0.69%
2020/03/11	24.6	22.26	1	22.35	22.35	23.6	11,961	0.20%
2020/03/10	12	22.26	0	0.00	22.35	12	11,725	0.10%
2020/03/09	79	22.53	0	0.00	22.40	79	11,569	0.68%
2020/03/06	37	22.90	0	0.00	22.90	37	11,174	0.33%
2020/03/04	0	0.00	2	23.10	23.20	-2	11,010	-0.02%
2020/03/03	16	22.92	0.1	23.00	23.00	15.9	10,953	0.14%
2020/03/02	0	0.00	6	22.76	22.90	-6	10,887	-0.06%
2020/02/27	16	22.88	0	0.00	23.00	16	11,221	0.14%
2020/02/26	8	22.90	0	0.00	22.85	8	11,114	0.07%
2020/02/25	9	22.98	82	23.00	22.95	-73	10,903	-0.67%
2020/02/24	10	23.05	0	0.00	23.00	10	10,874	0.09%
2020/02/21	6	23.21	0	0.00	23.20	6	10,749	0.06%
2020/02/20	8.1	23.31	0	0.00	23.30	8.1	10,707	0.08%
2020/02/19	3	23.42	1	23.40	23.50	2	10,671	0.02%
2020/02/18	1.1	23.26	12.4	23.26	23.45	-11.3	10,670	-0.11%
2020/02/17	10	23.25	3	23.35	23.35	7	10,690	0.07%
2020/02/14	0	0.00	1	23.40	23.45	-1	10,802	-0.01%
2020/02/13	8.8	23.37	6	23.38	23.40	2.8	10,797	0.03%
2020/02/12	0	0.00	3	23.40	23.45	-3	10,796	-0.03%
2020/02/11	2.9	23.45	0	0.00	23.45	2.9	10,841	0.03%
2020/02/07	6	23.28	0	0.00	23.30	6	10,836	0.06%
2020/02/06	4	23.41	1.1	23.45	23.35	2.9	10,952	0.03%
2020/02/05	5	23.23	0	0.00	23.25	5	10,959	0.05%
2020/02/04	7	23.21	0	0.00	23.20	7	10,965	0.06%
2020/02/03	21	23.05	4	23.05	23.00	17	10,969	0.16%
2020/01/31	16	23.22	0	0.00	23.10	16	10,846	0.15%
2020/01/30	13	23.18	12	23.37	23.00	1	10,692	0.01%
2020/01/20	3	24.00	10	24.05	24.05	-7	10,165	-0.07%
2020/01/17	3	24.00	20	24.00	24.05	-17	10,170	-0.17%
2020/01/16	0	23.90	4	24.00	24.00	-4	10,237	-0.04%
2020/01/15	10	24.00	20	24.01	24.05	-10	10,355	-0.10%
2020/01/14	2	23.95	11	23.95	24.05	-9	10,383	-0.09%
2020/01/13	1	23.95	4	23.95	24.00	-3	10,408	-0.03%
2020/01/10	14	23.81	2	23.80	23.85	12	10,386	0.12%
2020/01/09	10	23.64	0	0.00	23.75	10	10,491	0.10%
2020/01/08	10	23.57	0.3	23.55	23.55	9.7	10,529	0.09%
2020/01/06	2	23.85	3	23.82	23.80	-1	10,546	-0.01%
2020/01/03	0	0.00	15	24.08	24.10	-15	10,569	-0.14%
2020/01/02	0.2	23.90	6	24.00	24.00	-5.8	10,504	-0.06%
2019/12/31	0	0.00	18	24.06	23.90	-18	10,506	-0.17%
2019/12/30	1	24.05	25	24.01	24.00	-24	10,464	-0.23%
2019/12/27	2	23.85	2.2	23.92	23.95	-0.2	10,431	0.00%
2019/12/26	0	0.00	2.3	23.84	23.90	-2.3	10,447	-0.02%
2019/12/25	0	0.00	11	23.89	23.80	-11	10,690	-0.10%
2019/12/24	0	0.00	6.1	23.86	23.85	-6.1	10,812	-0.06%
2019/12/23	0	0.00	1.2	23.88	23.90	-1.2	10,870	-0.01%
2019/12/20	0.6	23.60	5.2	23.71	23.65	-4.6	10,904	-0.04%
2019/12/19	15.3	23.77	0	23.70	23.70	15.3	10,685	0.14%
2019/12/18	13.9	23.70	1	23.90	23.90	12.9	10,752	0.12%
2019/12/17	1	23.55	13	23.71	23.80	-12	10,822	-0.11%
2019/12/16	3	23.58	12	23.65	23.50	-9	10,728	-0.08%
2019/12/13	1.9	23.65	4	23.66	23.70	-2.1	10,773	-0.02%
2019/12/12	2.5	23.49	8	23.59	23.45	-5.5	10,737	-0.05%
2019/12/11	0.5	23.45	2	23.40	23.50	-1.5	10,665	-0.01%
2019/12/10	2	23.35	1.1	23.40	23.45	0.9	10,710	0.01%
2019/12/09	0	0.00	0.3	23.35	23.40	-0.3	10,814	0.00%
2019/12/06	0	0.00	1	23.40	23.40	-1	10,905	-0.01%
2019/12/05	1	23.40	1	23.45	23.45	0	10,886	0.00%
2019/12/04	2	23.50	2	23.50	23.60	0	10,920	0.00%
2019/12/02	4	23.34	0.1	23.40	23.40	3.9	11,148	0.03%
2019/11/29	7	23.46	2	23.43	23.40	5	11,182	0.04%
2019/11/28	1	23.65	3.3	23.61	23.70	-2.3	11,172	-0.02%
2019/11/27	1	23.60	0	0.00	23.65	1	11,239	0.01%
2019/11/26	0	0.00	3.1	23.58	23.55	-3.1	11,346	-0.03%
2019/11/25	0	0.00	3	23.40	23.45	-3	10,939	-0.03%
2019/11/22	13.7	23.27	0	0.00	23.45	13.7	11,323	0.12%
2019/11/21	1.5	23.27	0	0.00	23.40	1.5	11,514	0.01%
2019/11/20	5	23.35	2	23.45	23.50	3	11,524	0.03%
2019/11/19	1	23.40	1	23.45	23.50	0	11,642	0.00%
2019/11/18	1	23.25	5	23.25	23.45	-4	11,723	-0.03%
2019/11/13	72	23.58	63.6	23.60	23.35	8.4	12,086	0.07%
2019/11/12	1	23.70	0.1	23.70	23.80	0.9	12,080	0.01%
2019/11/11	2	23.75	8.2	23.64	23.80	-6.2	12,181	-0.05%
2019/11/08	5	23.80	6	23.80	23.80	-1	12,219	-0.01%
2019/11/07	1	23.65	13.8	23.66	23.75	-12.8	12,289	-0.10%
2019/11/06	2.1	23.65	3.2	23.67	23.65	-1.1	12,316	-0.01%
2019/11/05	12.6	23.72	20	23.75	23.80	-7.4	12,484	-0.06%
2019/11/04	0	0.00	34.2	23.55	23.60	-34.2	12,458	-0.27%
2019/11/01	7	23.40	0	0.00	23.55	7	12,566	0.06%
2019/10/31	4	23.50	2	23.45	23.45	2	12,741	0.02%
2019/10/30	5.1	23.39	0.1	23.35	23.50	5	12,806	0.04%
2019/10/29	1	23.30	4.4	23.37	23.40	-3.4	12,823	-0.03%
2019/10/28	5	23.40	2	23.40	23.35	3	12,809	0.02%
2019/10/25	1	23.30	1.1	23.40	23.45	-0.1	12,833	0.00%
2019/10/24	0	0.00	1	23.45	23.50	-1	12,894	-0.01%
2019/10/23	0.1	23.35	1	23.35	23.40	-0.9	13,192	-0.01%
2019/10/22	1.1	23.26	1	23.25	23.40	0.1	13,318	0.00%
2019/10/21	2.2	23.21	2	23.20	23.30	0.2	13,338	0.00%
2019/10/18	4	23.25	0	0.00	23.25	4	13,356	0.03%
2019/10/17	11.1	23.24	1	23.15	23.25	10.1	13,417	0.08%
2019/10/16	2.1	23.15	2.4	23.12	23.20	-0.3	13,284	0.00%
2019/10/15	0	0.00	6	23.05	23.20	-6	13,239	-0.05%
2019/10/14	2	23.03	3.1	23.07	23.15	-1.1	13,301	-0.01%
2019/10/09	5	22.96	0.1	23.00	22.90	4.9	13,266	0.04%
2019/10/08	0	0.00	11	23.11	23.05	-11	13,235	-0.08%
2019/10/07	3	22.92	0	0.00	22.95	3	13,179	0.02%
2019/10/04	27	22.86	0	0.00	22.85	27	13,171	0.20%
2019/10/03	11.1	22.86	0	0.00	22.85	11.1	13,123	0.08%
2019/10/02	12.1	23.00	0	0.00	22.95	12.1	12,990	0.09%
2019/10/01	19	22.99	3.4	22.99	23.05	15.6	12,942	0.12%
2019/09/27	6	23.00	2	23.05	23.00	4	12,707	0.03%
2019/09/26	7	23.11	0	0.00	23.10	7	12,630	0.06%
2019/09/25	3	23.07	0	0.00	23.10	3	12,697	0.02%
2019/09/24	10	23.09	1	23.15	23.20	9	12,609	0.07%
2019/09/23	3	23.18	2	23.20	23.15	1	12,599	0.01%
2019/09/20	8	23.16	6	23.45	23.45	2	12,765	0.02%
2019/09/19	3	23.20	1	23.20	23.20	2	12,561	0.02%
2019/09/18	7	23.19	0	0.00	23.20	7	12,587	0.06%
2019/09/17	11	23.34	0	0.00	23.20	11	12,564	0.09%
2019/09/16	10	23.55	1.1	23.55	23.55	8.9	12,689	0.07%
2019/09/12	7.1	23.60	1	23.55	23.50	6.1	12,835	0.05%
2019/09/11	4.1	23.44	5	23.44	23.50	-0.9	12,980	-0.01%
2019/09/10	5.1	23.28	0	0.00	23.35	5.1	12,971	0.04%
2019/09/09	7	23.20	0	0.00	23.20	7	12,914	0.05%
2019/09/06	14	23.09	0	0.00	23.15	14	12,996	0.11%
2019/09/05	1	23.15	0	0.00	23.15	1	13,021	0.01%
2019/09/04	6.1	23.00	1.1	23.01	23.00	5	12,955	0.04%
2019/09/03	17	23.05	0.5	23.20	23.00	16.5	12,843	0.13%
2019/09/02	2.9	23.10	0	0.00	23.20	2.9	12,828	0.02%
2019/08/29	3	22.92	2	22.90	22.95	1	12,872	0.01%
2019/08/28	19.7	22.85	2.7	23.10	23.10	17	12,854	0.13%
2019/08/27	14	22.90	0	0.00	22.85	14	12,773	0.11%
2019/08/26	32.1	22.95	0	0.00	22.95	32.1	12,402	0.26%
2019/08/23	35	23.00	0	0.00	23.15	35	12,373	0.28%
2019/08/22	2	23.03	0	0.00	23.15	2	12,445	0.02%
2019/08/21	4	23.05	0	0.00	23.05	4	13,992	0.03%
2019/08/20	19	23.07	0	0.00	23.05	19	13,989	0.14%
2019/08/19	3.1	23.12	0	0.00	23.05	3.1	13,908	0.02%
2019/08/16	9	23.13	0	0.00	23.10	9	13,853	0.06%
2019/08/15	14	23.07	10	23.05	23.05	4	13,779	0.03%
2019/08/14	32.1	23.24	10	23.30	23.20	22.1	13,920	0.16%
2019/08/13	12.1	23.29	1	23.30	23.25	11.1	13,911	0.08%
2019/08/12	1	23.40	0	0.00	23.30	1	14,019	0.01%
2019/08/08	24.1	23.49	0	0.00	23.40	24.1	14,175	0.17%
2019/08/07	32	23.33	0	0.00	23.30	32	14,400	0.22%
2019/08/06	5	23.45	0	0.00	23.50	5	14,661	0.03%
2019/08/05	10	23.54	1	23.55	23.50	9	14,687	0.06%
2019/08/02	24	23.58	0	0.00	23.65	24	14,594	0.16%
2019/08/01	12.4	23.86	0	0.00	23.80	12.4	14,550	0.08%
2019/07/31	6.1	24.06	0	0.00	24.00	6.1	14,448	0.04%
2019/07/30	6.3	24.11	40	24.15	24.10	-33.7	14,440	-0.23%
2019/07/29	2.1	24.20	2	24.20	24.15	0.1	14,547	0.00%
2019/07/26	10	24.10	2	24.15	24.20	8	14,535	0.06%
2019/07/25	22.5	24.10	2	24.25	24.10	20.5	14,505	0.14%
2019/07/24	59.1	24.98	6	25.00	25.00	53.1	14,326	0.37%
2019/07/23	39.6	24.95	2.7	24.94	24.90	36.9	14,132	0.26%
2019/07/22	38.5	24.92	72	24.95	24.90	-33.5	14,026	-0.24%
2019/07/19	2	24.95	4	24.93	24.90	-2	13,965	-0.01%
2019/07/18	99	24.73	0	0.00	24.70	99	13,861	0.71%
2019/07/17	0.1	24.80	0	0.00	24.85	0.1	13,857	0.00%
2019/07/16	2.2	24.68	0	0.00	24.85	2.2	13,779	0.02%
2019/07/15	3	24.80	0	0.00	24.70	3	13,655	0.02%
2019/07/12	3	24.80	0	0.00	24.80	3	13,652	0.02%
2019/07/11	1	24.90	8.2	24.90	24.80	-7.2	13,683	-0.05%
2019/07/10	1	24.80	5	24.85	24.85	-4	13,770	-0.03%
2019/07/09	2	24.63	5	24.75	24.65	-3	13,778	-0.02%
2019/07/08	7.2	24.65	3	24.65	24.80	4.2	13,757	0.03%
2019/07/05	2	24.68	0	0.00	24.70	2	13,767	0.01%
2019/07/04	4	24.60	0	0.00	24.65	4	13,901	0.03%
2019/07/03	3.1	24.60	0	0.00	24.70	3.1	13,966	0.02%
2019/07/02	6	24.75	1	24.80	24.60	5	13,975	0.04%
2019/07/01	4.8	24.86	0	0.00	24.85	4.8	13,884	0.03%
2019/06/28	0	0.00	2	24.98	24.95	-2	13,995	-0.01%
2019/06/25	2	24.93	5.1	24.90	25.00	-3.1	13,937	-0.02%
2019/06/24	0	0.00	5	25.00	25.00	-5	13,859	-0.04%
2019/06/21	0	0.00	0.4	24.85	25.00	-0.4	13,775	0.00%
2019/06/20	5	24.77	0	0.00	24.80	5	13,502	0.04%
2019/06/19	1.1	24.75	6	24.82	24.95	-4.9	13,299	-0.04%
2019/06/18	1.1	24.46	3	24.55	24.60	-1.9	13,071	-0.01%
2019/06/17	0.1	24.50	0	0.00	24.55	0.1	12,981	0.00%
2019/06/14	0.1	24.45	42	24.55	24.50	-41.9	12,936	-0.32%
2019/06/13	0.9	24.45	2	24.50	24.45	-1.1	12,841	-0.01%
2019/06/12	0.1	24.50	4	24.45	24.55	-3.9	12,971	-0.03%
2019/06/11	40	24.40	2	24.43	24.40	38	13,005	0.29%
2019/06/10	2	24.40	2	24.40	24.50	0	13,039	0.00%
2019/06/06	0	0.00	1	24.35	24.35	-1	13,073	-0.01%
2019/06/05	2.2	24.20	0	24.25	24.20	2.2	13,065	0.02%
2019/06/04	3.1	24.14	0.1	24.20	24.20	3	13,046	0.02%
2019/05/31	2.2	24.12	1	24.30	24.30	1.2	13,341	0.01%
2019/05/30	4.1	24.09	0	0.00	24.10	4.1	13,450	0.03%
2019/05/29	4	24.18	9	24.25	24.10	-5	13,529	-0.04%
2019/05/28	2	24.30	2	24.40	24.30	0	13,551	0.00%
2019/05/27	22.5	24.23	1	24.20	24.30	21.5	12,083	0.18%
2019/05/24	3.1	24.34	0	0.00	24.40	3.1	12,096	0.03%
2019/05/23	0	0.00	0	24.45	24.45	0	12,125	0.00%
2019/05/22	2	24.25	0	0.00	24.45	2	12,132	0.02%
2019/05/21	2	24.55	0.5	24.65	24.65	1.5	12,129	0.01%
2019/05/20	12.8	24.13	0	0.00	24.20	12.8	11,940	0.11%
2019/05/17	6.1	24.05	0	0.00	24.00	6.1	11,873	0.05%
2019/05/16	4.2	24.05	4	24.13	24.00	0.2	11,768	0.00%
2019/05/15	23	24.12	2	24.00	24.00	21	11,656	0.18%
2019/05/14	28.7	24.18	2	24.15	24.10	26.7	11,518	0.23%
2019/05/13	17.1	24.54	2	24.45	24.45	15.1	11,229	0.13%
2019/05/10	22.1	24.68	1.1	24.61	24.55	21.1	11,347	0.19%
2019/05/09	38.1	24.81	0	0.00	24.70	38.1	11,508	0.33%
2019/05/08	6.3	25.00	1	25.00	25.05	5.3	11,412	0.05%
2019/05/07	1	25.05	2	25.05	25.10	-1	11,414	-0.01%
2019/05/06	5	24.93	0	0.00	25.00	5	11,607	0.04%
2019/05/03	7	24.99	0	0.00	25.10	7	11,565	0.06%
2019/05/02	1	24.90	0	0.00	24.90	1	11,588	0.01%
2019/04/30	27	24.94	1.2	24.95	24.95	25.8	11,626	0.22%
2019/04/29	1.4	25.07	1	25.05	25.10	0.4	11,591	0.00%
2019/04/26	1	25.00	0	0.00	25.10	1	11,687	0.01%
2019/04/25	6.1	25.05	0	0.00	25.00	6.1	11,761	0.05%
2019/04/24	0.9	25.05	15	25.02	25.10	-14.1	11,798	-0.12%
2019/04/23	6	25.05	0.1	25.05	25.15	5.9	12,062	0.05%
2019/04/22	4.1	25.09	1	25.10	25.10	3.1	12,158	0.03%
2019/04/19	0.2	25.10	2.1	25.10	25.20	-1.9	12,358	-0.02%
2019/04/17	2	25.20	1	25.25	25.25	1	12,962	0.01%
2019/04/16	2.2	25.12	1	25.15	25.20	1.2	13,024	0.01%
2019/04/15	5	25.08	0.2	25.05	25.05	4.8	13,145	0.04%
2019/04/12	10	25.10	0	0.00	25.20	10	13,221	0.08%
2019/04/11	6.1	25.12	0	0.00	25.05	6.1	13,233	0.05%
2019/04/10	0	0.00	5.1	25.15	25.25	-5.1	13,263	-0.04%
2019/04/09	0	0.00	0.2	25.00	25.10	-0.2	13,266	0.00%
2019/04/08	2	25.00	17	25.05	25.10	-15	13,319	-0.11%
2019/04/03	1	25.05	0	0.00	25.00	1	13,244	0.01%
2019/04/02	10.1	24.91	2.5	24.92	24.90	7.6	13,375	0.06%
2019/04/01	1	25.05	0	0.00	25.00	1	13,234	0.01%
2019/03/29	3	24.93	6	25.23	25.30	-3	13,053	-0.02%
2019/03/28	1	24.95	0.1	25.00	25.00	0.9	13,059	0.01%
2019/03/27	6	25.02	1.1	25.00	25.05	4.9	13,055	0.04%
2019/03/26	2.8	24.98	0	0.00	25.00	2.8	13,204	0.02%
2019/03/25	0.1	24.90	0	0.00	24.85	0.1	13,264	0.00%
2019/03/22	1.6	25.00	1.7	25.00	25.00	-0.1	13,279	0.00%
2019/03/21	0	0.00	1	25.00	25.00	-1	13,325	-0.01%
2019/03/20	0	0.00	6	24.88	25.05	-6	13,529	-0.04%
2019/03/19	0.1	24.90	2	24.98	24.85	-1.9	13,675	-0.01%
2019/03/18	2.1	24.98	0	0.00	25.05	2.1	13,701	0.02%
2019/03/15	5	24.90	0	0.00	25.05	5	13,706	0.04%
2019/03/14	0.1	24.80	0	0.00	24.75	0.1	13,559	0.00%
2019/03/13	5.1	24.87	0	0.00	25.00	5.1	13,605	0.04%
2019/03/12	1.1	25.00	0	0.00	25.10	1.1	13,619	0.01%
2019/03/11	5	24.75	92	24.75	24.70	-87	13,845	-0.63%
2019/03/08	11.1	24.80	0	0.00	24.75	11.1	13,833	0.08%
2019/03/07	9.1	24.96	0	0.00	24.95	9.1	14,144	0.06%
2019/03/06	13.1	25.12	1	25.35	25.15	12.1	14,054	0.09%
2019/03/05	1	25.25	24	25.30	25.40	-23	14,086	-0.16%
2019/03/04	2.4	25.26	1	25.30	25.35	1.4	14,212	0.01%
2019/02/27	2.1	25.40	1	25.40	25.50	1.1	14,199	0.01%
2019/02/26	1.1	25.35	4.2	25.33	25.50	-3.1	14,093	-0.02%
2019/02/25	0.1	25.20	3.1	25.36	25.30	-3	13,895	-0.02%
2019/02/22	0.1	25.15	0	0.00	25.25	0.1	13,888	0.00%
2019/02/21	0	0.00	0.1	25.10	25.25	-0.1	13,834	0.00%
2019/02/20	2.1	25.20	2	25.20	25.20	0.1	13,861	0.00%
2019/02/19	3	25.03	15.2	25.05	25.00	-12.1	13,870	-0.09%
2019/02/18	0.1	25.10	0	0.00	25.15	0.1	13,953	0.00%
2019/02/15	1.2	25.23	1	25.20	25.20	0.2	14,131	0.00%
2019/02/14	1	25.25	0	0.00	25.20	1	14,201	0.01%
2019/02/13	5	25.46	3	25.47	25.50	2	14,135	0.01%
2019/02/11	2	25.35	6.5	25.48	25.25	-4.5	13,978	-0.03%
2019/01/30	0	0.00	18	25.43	25.45	-18	13,914	-0.13%
2019/01/29	0	0.00	2	25.25	25.35	-2	13,765	-0.01%
2019/01/28	0.1	25.20	17	25.31	25.35	-16.9	13,811	-0.12%
2019/01/25	0	0.00	18	25.25	25.35	-18	13,917	-0.13%
2019/01/24	2.1	25.00	3	25.10	25.10	-0.9	13,742	-0.01%
2019/01/23	0.1	24.95	6.1	25.04	25.05	-6.1	13,915	-0.04%
2019/01/22	2	25.00	2	25.00	25.05	0	14,070	0.00%
2019/01/21	0	0.00	4	25.01	25.05	-4	14,024	-0.03%
2019/01/18	0.1	24.90	2	24.98	25.00	-1.9	14,007	-0.01%
2019/01/17	0.1	24.85	10	24.96	25.00	-9.9	14,079	-0.07%
2019/01/16	2	24.80	5.3	24.92	24.95	-3.3	14,393	-0.02%
2019/01/15	0	0.00	10	24.99	25.00	-10	14,467	-0.07%
2019/01/14	0	0.00	7.1	24.83	24.90	-7.1	14,258	-0.05%
2019/01/11	0	0.00	3.1	24.93	24.90	-3.1	14,314	-0.02%
2019/01/10	0	0.00	9.1	24.92	24.90	-9.1	14,253	-0.06%
2019/01/09	0.2	24.80	78.2	24.84	24.95	-78	14,168	-0.55%
2019/01/08	0	24.35	5.1	24.50	24.50	-5.1	14,036	-0.04%
2019/01/07	0	24.30	27.3	24.34	24.45	-27.3	14,206	-0.19%
2019/01/04	0	0.00	7	24.06	24.20	-7	14,380	-0.05%
2019/01/02	2	24.03	0	0.00	24.00	2	15,526	0.01%
2018/12/28	6	23.90	8	24.19	24.25	-2	15,614	-0.01%
2018/12/27	0.6	23.95	0	0.00	23.95	0.6	15,728	0.00%
2018/12/26	2	23.80	5.5	23.79	23.80	-3.5	15,745	-0.02%
2018/12/25	20	23.74	0	0.00	23.80	20	15,970	0.13%
2018/12/21	0	0.00	1	24.20	24.20	-1	16,676	-0.01%
2018/12/20	0	0.00	4	24.21	24.30	-4	16,677	-0.02%
2018/12/19	0	0.00	1	24.10	24.30	-1	16,861	-0.01%
2018/12/18	2.1	24.00	1	24.15	24.05	1.1	16,938	0.01%
2018/12/17	0.1	24.05	1	24.05	24.05	-0.9	17,173	-0.01%
2018/12/14	6	24.03	0	0.00	24.15	6	17,267	0.03%
2018/12/13	0	0.00	7	24.29	24.30	-7	17,334	-0.04%
2018/12/12	2	24.10	9	24.10	24.35	-7	17,364	-0.04%
2018/12/11	0	0.00	1	23.90	23.95	-1	17,231	-0.01%
2018/12/10	6	23.80	1	23.80	23.80	5	17,241	0.03%
2018/12/07	6	23.99	1	23.95	23.90	5	17,418	0.03%
2018/12/06	10.3	24.03	0	0.00	23.95	10.3	17,525	0.06%
2018/12/05	1	24.10	8	24.16	24.25	-7	17,589	-0.04%
2018/12/04	4	24.15	8.3	24.32	24.45	-4.3	17,615	-0.02%
2018/12/03	0	0.00	4.1	24.21	24.25	-4.1	17,446	-0.02%
2018/11/30	10.3	24.04	5	24.15	24.00	5.3	17,538	0.03%
2018/11/29	3.1	23.90	8	23.98	23.85	-4.9	17,283	-0.03%
2018/11/28	23.1	23.59	18	23.74	23.85	5.1	17,175	0.03%
2018/11/27	18	23.71	1	23.70	23.65	17	17,067	0.10%
2018/11/26	9.7	23.87	0	0.00	23.95	9.7	16,983	0.06%
2018/11/23	9.1	23.96	0	0.00	23.85	9.1	16,869	0.05%
2018/11/22	3.1	24.07	0	24.05	24.05	3.1	16,945	0.02%
2018/11/21	4.2	24.10	0	24.10	24.05	4.2	17,109	0.02%
2018/11/20	0.1	24.30	0	0.00	24.25	0.1	17,085	0.00%
2018/11/19	2.1	24.50	5	24.53	24.50	-2.9	17,164	-0.02%
2018/11/16	0	0.00	1	24.40	24.45	-1	17,297	-0.01%
2018/11/15	2	23.95	0	0.00	24.10	2	17,675	0.01%
2018/11/14	12.1	24.02	0	0.00	24.10	12.1	17,803	0.07%
2018/11/13	1	24.00	2	24.13	24.25	-1	17,761	-0.01%
2018/11/12	2	24.15	1	24.30	24.25	1	17,710	0.01%
2018/11/09	2.1	24.25	1	24.20	24.25	1.1	17,871	0.01%
2018/11/08	0.2	24.55	5.1	24.65	24.70	-4.9	18,425	-0.03%
2018/11/07	0	0.00	18.1	24.49	24.50	-18.1	18,640	-0.10%
2018/11/06	0.6	24.30	3	24.15	24.35	-2.4	18,561	-0.01%
2018/11/05	1	24.00	5	24.20	24.35	-4	18,497	-0.02%
2018/11/02	5.1	23.90	2	24.10	24.15	3.1	18,420	0.02%
2018/10/31	13	23.97	0	0.00	24.40	13	18,356	0.07%
2018/10/30	0	0.00	31	24.04	24.15	-31	18,183	-0.17%
2018/10/29	3.8	23.66	0	0.00	23.75	3.8	18,013	0.02%
2018/10/26	13.1	23.63	5.2	23.61	23.65	7.9	18,157	0.04%
2018/10/25	1	23.45	2	23.95	23.75	-1	18,193	-0.01%
2018/10/24	20.1	23.70	0	0.00	23.70	20.1	18,250	0.11%
2018/10/23	25.1	24.03	0	0.00	24.15	25.1	18,150	0.14%
2018/10/22	1.1	24.16	0	0.00	24.15	1.1	18,345	0.01%
2018/10/19	0	0.00	2	24.30	24.30	-2	19,115	-0.01%
2018/10/18	0	0.00	1	24.30	24.25	-1	19,532	-0.01%
2018/10/17	11.1	24.19	0	24.30	24.15	11.1	20,042	0.06%
2018/10/16	5.1	24.13	7	24.41	24.45	-1.9	20,047	-0.01%
2018/10/15	10.6	24.14	5	24.15	24.05	5.6	19,874	0.03%
2018/10/12	7.6	24.22	6	24.23	24.50	1.6	19,699	0.01%
2018/10/11	50.9	24.30	5.1	24.61	24.20	45.8	19,466	0.24%
2018/10/09	0	0.00	2	25.50	25.35	-2	18,594	-0.01%
2018/10/08	0	0.00	4	25.28	25.25	-4	18,261	-0.02%
2018/10/05	5.4	25.06	7.1	25.11	25.10	-1.7	18,143	-0.01%
2018/10/04	2	25.13	2	25.38	25.40	0	17,992	0.00%
2018/10/03	0.9	25.30	2.3	25.45	25.45	-1.3	17,849	-0.01%
2018/10/02	1.1	25.10	0	0.00	25.20	1.1	17,636	0.01%
2018/10/01	0	0.00	33	25.52	25.50	-33	17,469	-0.19%
2018/09/28	1	25.50	3.2	25.48	25.50	-2.2	17,346	-0.01%
2018/09/27	0	25.30	9	25.42	25.45	-9	16,943	-0.05%
2018/09/26	0	0.00	5.1	25.45	25.45	-5.1	16,810	-0.03%
2018/09/25	0	0.00	8.1	25.36	25.35	-8.1	16,673	-0.05%
2018/09/21	0	0.00	10.2	25.19	25.25	-10.2	16,545	-0.06%
2018/09/20	0.7	24.95	2	25.10	25.00	-1.3	16,361	-0.01%
2018/09/19	1.1	25.00	1	25.00	25.10	0.1	16,357	0.00%
2018/09/18	1	25.00	12	25.00	25.00	-11	16,396	-0.07%
2018/09/17	0.5	24.50	0	0.00	24.50	0.5	16,171	0.00%
2018/09/14	1.2	24.46	2	24.58	24.45	-0.8	16,245	0.00%
2018/09/13	2.1	24.38	0	0.00	24.45	2.1	16,259	0.01%
2018/09/12	11	24.31	43.1	24.30	24.30	-32.1	16,122	-0.20%
2018/09/11	4.1	24.46	1	24.75	24.55	3.1	16,089	0.02%
2018/09/10	16	24.50	5	24.51	24.60	11	16,129	0.07%
2018/09/07	0.4	24.70	2	24.78	24.70	-1.6	16,402	-0.01%
2018/09/06	4.2	24.87	0	0.00	24.80	4.2	16,464	0.03%
2018/09/05	6	24.68	2	24.70	24.65	4	16,381	0.02%
2018/09/04	5	25.00	0	0.00	24.95	5	16,351	0.03%
2018/09/03	12.1	24.76	1	24.75	24.85	11.1	16,381	0.07%
2018/08/31	8	25.02	11.6	25.10	25.15	-3.6	16,311	-0.02%
2018/08/30	1	25.35	0.1	25.20	25.25	0.9	16,306	0.01%
2018/08/29	0	0.00	10	25.36	25.45	-10	16,325	-0.06%
2018/08/28	2	25.30	17	25.44	25.50	-15	16,458	-0.09%
2018/08/27	2	25.20	34.4	25.11	25.30	-32.4	16,795	-0.19%
2018/08/24	1	25.35	1.5	25.35	25.25	-0.5	17,001	0.00%
2018/08/23	5	25.45	18	25.47	25.50	-13	17,559	-0.07%
2018/08/22	1.1	25.34	41	25.25	25.30	-39.9	17,578	-0.23%
2018/08/21	0	0.00	34	24.94	25.00	-34	17,100	-0.20%
2018/08/20	2	24.85	13	24.89	24.95	-11	16,914	-0.07%
2018/08/17	1.3	24.85	0	0.00	24.65	1.3	16,776	0.01%
2018/08/16	1	25.00	25.2	24.92	24.90	-24.2	16,711	-0.15%
2018/08/15	6	24.95	20.6	24.95	24.75	-14.6	16,584	-0.09%
2018/08/14	0	0.00	73	24.87	24.95	-73	16,044	-0.45%
2018/08/13	9.9	24.39	3	24.42	24.35	6.9	15,698	0.04%
2018/08/10	2	24.55	1	24.55	24.55	1	15,559	0.01%
2018/08/09	0	0.00	10.2	24.90	24.85	-10.2	15,519	-0.07%
2018/08/08	7.9	24.89	9	24.87	24.95	-1.1	15,462	-0.01%
2018/08/07	0.3	24.75	55.5	24.87	24.90	-55.3	15,356	-0.36%
2018/08/06	0	0.00	54.3	24.84	24.90	-54.3	15,283	-0.35%
2018/08/03	5	24.70	2	24.73	24.75	3	15,211	0.02%
2018/08/02	0.1	24.60	19	24.76	24.65	-18.9	15,227	-0.12%
2018/08/01	1	24.90	2	24.90	24.95	-1	15,059	-0.01%
2018/07/31	0	0.00	14	24.87	25.00	-14	14,917	-0.09%
2018/07/30	0.1	24.65	28	24.74	24.80	-27.9	14,675	-0.19%
2018/07/27	5	24.65	22.1	24.64	24.65	-17.1	14,454	-0.12%
2018/07/26	11.1	24.41	33	24.40	24.65	-21.9	14,269	-0.15%
2018/07/25	25.4	24.82	38	24.81	24.80	-12.6	13,646	-0.09%
2018/07/24	12.1	24.70	18.3	24.74	24.75	-6.2	13,215	-0.05%
2018/07/23	8	24.20	7	24.24	24.25	1	12,709	0.01%
2018/07/20	4	24.15	3.1	24.20	24.25	0.9	12,691	0.01%
2018/07/19	1	24.15	7.2	24.20	24.20	-6.2	12,702	-0.05%
2018/07/18	1.2	23.96	0.4	24.00	24.10	0.8	12,705	0.01%
2018/07/17	1	23.85	5	24.00	24.00	-4	12,655	-0.03%
2018/07/16	15.3	23.94	1	23.95	23.90	14.3	12,680	0.11%
2018/07/13	1	23.80	0.1	23.85	23.90	0.9	12,783	0.01%
2018/07/10	3	23.62	2	23.65	23.65	1	12,831	0.01%
2018/07/09	0	0.00	1	23.55	23.60	-1	12,876	-0.01%
2018/07/06	0.5	23.45	0	0.00	23.50	0.5	12,956	0.00%
2018/07/05	0.1	23.45	11	23.44	23.45	-10.9	13,002	-0.08%
2018/07/04	0.1	23.40	0.1	23.40	23.50	0	13,204	0.00%
2018/07/03	4	23.28	13	23.25	23.25	-9	13,391	-0.07%
2018/07/02	14.1	23.35	40	23.48	23.25	-25.9	13,425	-0.19%
2018/06/29	1	23.55	4	23.54	23.70	-3	13,367	-0.02%
2018/06/28	6	23.27	0.1	23.30	23.25	5.9	13,245	0.04%
2018/06/27	23.1	23.31	18.6	23.29	23.25	4.5	13,223	0.03%
2018/06/26	5	23.41	1	23.45	23.40	4	13,269	0.03%
2018/06/25	11	23.45	4.1	23.49	23.40	6.9	13,264	0.05%
2018/06/22	2	23.65	0.1	23.65	23.70	1.9	13,210	0.01%
2018/06/21	10.2	23.64	0	0.00	23.65	10.2	13,257	0.08%
2018/06/20	1	23.55	8	23.74	23.80	-7	13,457	-0.05%
2018/06/19	10	23.41	0	23.50	23.40	10	13,396	0.07%
2018/06/15	5.1	23.67	0.2	23.65	23.65	4.9	13,211	0.04%
2018/06/14	34	23.75	6	23.77	23.70	28	12,912	0.22%
2018/06/13	6	24.09	6.1	24.05	24.05	-0.1	12,729	0.00%
2018/06/12	6.1	24.01	3	24.13	24.15	3.1	13,129	0.02%
2018/06/11	2	24.05	3	24.13	24.10	-1	13,066	-0.01%
2018/06/07	0	0.00	3.4	24.33	24.40	-3.4	13,272	-0.03%
2018/06/06	0.8	24.15	1.1	24.24	24.25	-0.3	13,178	0.00%
2018/06/05	8.7	24.21	2	24.20	24.30	6.7	13,165	0.05%
2018/06/04	4.1	24.00	26.1	24.08	24.20	-22	13,052	-0.17%
2018/06/01	5	23.75	26	23.74	23.75	-21	12,778	-0.16%
2018/05/31	2	23.60	1	23.40	23.60	1	12,562	0.01%
2018/05/30	15	23.22	2	23.20	23.20	13	12,337	0.11%
2018/05/29	11.1	23.37	0	0.00	23.40	11.1	12,372	0.09%
2018/05/25	51.4	23.30	1	23.35	23.35	50.4	12,812	0.39%
2018/05/24	30	23.30	1.2	23.30	23.25	28.8	12,910	0.22%
2018/05/23	6.9	23.30	1	23.40	23.20	5.9	13,186	0.04%
2018/05/22	5	23.34	3	23.38	23.30	2	13,363	0.01%
2018/05/21	1.5	23.50	6	23.45	23.40	-4.5	13,704	-0.03%
2018/05/18	1	23.40	7.1	23.40	23.40	-6.1	13,892	-0.04%
2018/05/17	2.1	23.40	15	23.45	23.35	-12.9	14,238	-0.09%
2018/05/16	10	23.40	3	23.47	23.50	7	14,391	0.05%
2018/05/14	3	23.53	0	0.00	23.50	3	15,330	0.02%
2018/05/11	2	23.53	0.5	23.50	23.55	1.5	15,526	0.01%
2018/05/10	0	0.00	1	23.50	23.45	-1	15,555	-0.01%
2018/05/09	1.1	23.31	11	23.40	23.45	-9.9	15,548	-0.06%
2018/05/08	3	23.33	0	0.00	23.40	3	15,676	0.02%
2018/05/07	5.2	23.26	0	0.00	23.25	5.2	15,800	0.03%
2018/05/04	3.1	23.28	0	0.00	23.25	3.1	15,907	0.02%
2018/05/03	8.1	23.27	0	0.00	23.25	8.1	15,970	0.05%
2018/05/02	19	23.76	1	23.90	23.65	18	16,037	0.11%
2018/04/30	7	23.36	0	0.00	23.50	7	15,952	0.04%
2018/04/27	18.1	23.27	0	0.00	23.40	18.1	15,873	0.11%
2018/04/26	1.1	23.26	0	0.00	23.35	1.1	15,951	0.01%
2018/04/25	6.4	23.31	3	23.33	23.40	3.4	15,937	0.02%
2018/04/24	4	23.36	0	0.00	23.30	4	16,006	0.02%
2018/04/23	24.1	23.42	13	23.53	23.60	11.1	16,067	0.07%
2018/04/20	34.1	23.62	3.3	23.64	23.65	30.7	16,060	0.19%
2018/04/19	3.1	23.70	11	23.66	23.70	-7.9	16,118	-0.05%
2018/04/18	13	23.38	5	23.30	23.40	8	16,275	0.05%
2018/04/17	5	23.36	11	23.36	23.30	-6	16,402	-0.04%
2018/04/16	5	23.50	1.1	23.45	23.45	3.9	16,610	0.02%
2018/04/13	2.1	23.50	0	0.00	23.45	2.1	16,896	0.01%
2018/04/12	12.1	23.48	0	23.60	23.60	12	17,352	0.07%
2018/04/11	5	23.68	0	0.00	23.60	5	17,553	0.03%
2018/04/10	12.3	23.60	0	0.00	23.75	12.3	17,768	0.07%
2018/04/09	6	23.59	8	23.71	23.80	-2	17,899	-0.01%
2018/04/03	15	23.40	3	23.37	23.35	12	17,720	0.07%
2018/04/02	1	23.45	1	23.50	23.50	0	17,670	0.00%
2018/03/31	6	23.50	0	23.55	23.45	6	17,721	0.03%
2018/03/30	2	23.43	0	0.00	23.50	2	17,898	0.01%
2018/03/29	30	23.25	8.5	23.26	23.20	21.5	17,851	0.12%
2018/03/28	2	23.40	0	23.50	23.40	2	17,584	0.01%
2018/03/27	12.1	23.55	3	23.55	23.55	9.1	17,637	0.05%
2018/03/26	3.8	23.37	20	23.45	23.45	-16.2	17,596	-0.09%
2018/03/23	33	23.53	0	0.00	23.50	33	17,539	0.19%
2018/03/22	1.1	23.85	1	23.80	23.85	0.1	17,424	0.00%
2018/03/21	7.2	23.79	2	23.75	23.75	5.2	17,370	0.03%
2018/03/20	3	23.78	1	23.80	23.75	2	17,601	0.01%
2018/03/19	3	23.70	5	23.84	23.90	-2	17,683	-0.01%
2018/03/16	5.1	23.77	0	0.00	23.70	5.1	17,796	0.03%
2018/03/15	16	23.83	0	0.00	23.75	16	17,447	0.09%
2018/03/14	17.1	23.80	7	23.81	23.85	10.1	17,442	0.06%
2018/03/13	7.1	23.74	6.1	23.65	23.85	1	17,434	0.01%
2018/03/12	6.8	23.66	3.1	23.75	23.70	3.7	17,215	0.02%
2018/03/09	7	23.51	6	23.56	23.60	1	17,252	0.01%
2018/03/08	16.2	23.55	4	23.50	23.50	12.2	17,209	0.07%
2018/03/07	18.5	23.55	2	23.55	23.50	16.5	17,120	0.10%
2018/03/06	19.1	23.71	2	23.80	23.70	17.1	16,947	0.10%
2018/03/05	27	23.57	0	0.00	23.60	27	17,210	0.16%
2018/03/02	29	23.96	1	24.00	23.95	28	16,891	0.17%
2018/03/01	3	24.18	3	24.47	24.40	0	16,605	0.00%
2018/02/27	11.1	24.18	1.2	24.37	24.10	9.9	16,290	0.06%
2018/02/26	2	24.28	7	24.54	24.20	-5	16,060	-0.03%
2018/02/23	8	24.31	1	24.55	24.50	7	15,938	0.04%
2018/02/22	5	24.20	2.5	24.22	24.30	2.5	15,768	0.02%
2018/02/21	6	24.15	7	24.28	24.50	-1	15,556	-0.01%
2018/02/12	14	23.70	3	23.75	23.65	11	15,225	0.07%
2018/02/09	4.4	23.68	0	0.00	23.75	4.4	15,056	0.03%
2018/02/08	9.1	23.75	4	23.94	23.75	5.1	14,842	0.03%
2018/02/07	30	23.91	10	23.90	23.60	20	14,770	0.14%
2018/02/06	39.3	23.73	0	0.00	23.60	39.3	14,412	0.27%
2018/02/05	2.2	24.46	3	24.60	24.50	-0.8	13,818	-0.01%
2018/02/02	3.8	24.80	0	0.00	24.80	3.8	13,589	0.03%
2018/02/01	3	24.88	1	24.90	24.85	2	13,554	0.01%
2018/01/31	6	24.90	1	24.95	24.90	5	13,507	0.04%
2018/01/30	2.4	25.00	1	25.05	24.90	1.4	13,336	0.01%
2018/01/29	2	24.98	1	25.15	25.15	1	13,171	0.01%
2018/01/26	0.5	24.95	0	0.00	25.10	0.5	13,022	0.00%
2018/01/25	0	0.00	29	25.09	25.10	-29	12,946	-0.22%
2018/01/24	7.1	24.83	0	0.00	25.00	7.1	12,803	0.06%
2018/01/23	8	24.98	5.2	25.04	25.00	2.8	12,763	0.02%
2018/01/22	3.2	25.02	1	25.05	25.05	2.2	12,770	0.02%
2018/01/19	0.2	25.00	1	25.05	25.10	-0.8	12,628	-0.01%
2018/01/18	0	0.00	65.5	25.24	25.15	-65.5	12,544	-0.52%
2018/01/17	1	25.20	3	25.20	25.15	-2	12,405	-0.02%
2018/01/16	0.2	25.05	1	25.15	25.20	-0.8	12,241	-0.01%
2018/01/15	4.5	25.04	7	25.12	25.10	-2.5	12,149	-0.02%
2018/01/12	10	25.40	50.2	25.35	25.35	-40.2	12,011	-0.33%
2018/01/11	2	25.28	23	25.28	25.30	-21	11,740	-0.18%
2018/01/10	4.1	25.27	4	25.31	25.30	0.1	11,594	0.00%
2018/01/09	0	0.00	13	25.18	25.25	-13	11,310	-0.11%
2018/01/08	2	25.35	10	25.21	25.25	-8	11,124	-0.07%
2018/01/05	0	0.00	19.1	24.95	24.95	-19.1	10,659	-0.18%
2018/01/04	14.1	24.91	2	24.85	24.80	12.1	10,430	0.12%
2018/01/03	3.2	24.85	9	24.85	24.90	-5.8	10,285	-0.06%
2018/01/02	1	24.65	3	24.65	24.70	-2	9,954	-0.02%