中鋼 (2002)-元大-竹北券商分點個股進出

台股 » 個股 » 中鋼 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中鋼

(2002)

可現股當沖

股價
20.00
漲跌
▼0.25
漲幅
-1.23%
成交量
22,756張
產業
上市鋼鐵類股
3599人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－元大-竹北券商分點個股進出

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

元大-竹北券商分點個股進出
元大-竹北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
2024/12/17	5	20.03	1	20.00	20.00	4	24,054	0.02%
2024/12/16	11.9	20.14	0	20.15	20.25	11.9	24,007	0.05%
2024/12/13	11.9	20.27	0	0.00	20.25	11.9	23,804	0.05%
2024/12/12	16.6	20.63	0.2	20.70	20.50	16.4	23,691	0.07%
2024/12/11	17.7	20.88	20	20.80	20.80	-2.3	23,666	-0.01%
2024/12/10	0	0.00	6	21.05	21.00	-6	23,769	-0.03%
2024/12/09	2.6	21.04	0	0.00	21.00	2.6	23,825	0.01%
2024/12/06	2.7	21.24	5.1	21.13	21.15	-2.5	23,988	-0.01%
2024/12/05	15.1	21.38	1.1	21.30	21.20	14	24,141	0.06%
2024/12/04	0.1	21.60	5	21.50	21.65	-4.9	24,261	-0.02%
2024/12/03	0	0.00	11.2	21.36	21.55	-11.2	24,766	-0.05%
2024/12/02	3	21.20	11	21.20	21.20	-8	24,857	-0.03%
2024/11/29	5.1	21.38	4	21.33	21.20	1.1	24,772	0.00%
2024/11/28	2	21.53	0	0.00	21.75	2	24,934	0.01%
2024/11/27	6.3	21.96	19	22.03	21.75	-12.7	24,886	-0.05%
2024/11/26	2	22.15	0.5	22.25	22.10	1.5	24,740	0.01%
2024/11/25	14.1	22.25	1	22.20	22.30	13.1	24,804	0.05%
2024/11/22	1	22.20	20	22.15	22.10	-19	24,466	-0.08%
2024/11/21	6.1	22.14	3.1	22.12	22.05	3	24,478	0.01%
2024/11/20	2	22.25	1	22.30	22.30	1	24,592	0.00%
2024/11/19	0.1	22.30	1	22.25	22.35	-0.9	24,593	0.00%
2024/11/18	0	0.00	8.5	22.39	22.45	-8.5	24,658	-0.03%
2024/11/15	4	22.13	0	0.00	22.05	4	24,873	0.02%
2024/11/14	2	22.15	0	0.00	22.25	2	25,002	0.01%
2024/11/12	20.1	22.43	14	22.49	22.30	6.1	25,805	0.02%
2024/11/11	7	22.91	4	23.05	23.20	3	25,493	0.01%
2024/11/08	0	0.00	1	23.30	23.25	-1	25,462	0.00%
2024/11/07	1	23.45	9	23.31	23.15	-8	25,731	-0.03%
2024/11/06	2	22.90	2.1	23.00	23.10	-0.1	25,544	0.00%
2024/11/05	1	22.70	10	22.83	22.90	-9	25,543	-0.04%
2024/11/01	0	0.00	22.2	22.41	22.70	-22.2	26,717	-0.08%
2024/10/30	0	0.00	3	22.45	22.50	-3	26,626	-0.01%
2024/10/29	2	22.58	8	22.40	22.60	-6	26,654	-0.02%
2024/10/28	15	22.65	0.4	22.56	22.75	14.6	26,694	0.05%
2024/10/24	1.1	22.25	1	22.30	22.25	0.1	26,874	0.00%
2024/10/23	1	22.30	0	0.00	22.30	1	27,323	0.00%
2024/10/22	1	22.40	0	0.00	22.40	1	27,432	0.00%
2024/10/21	0	0.00	1	22.65	22.60	-1	27,599	0.00%
2024/10/18	9.3	22.88	9	22.87	22.95	0.3	27,653	0.00%
2024/10/17	0	0.00	0.1	22.55	22.45	-0.1	27,700	0.00%
2024/10/16	2	22.48	0.3	22.40	22.15	1.7	27,611	0.01%
2024/10/15	6.7	22.23	2.4	22.35	22.35	4.3	27,507	0.02%
2024/10/14	3.6	22.44	0	0.00	22.35	3.6	27,429	0.01%
2024/10/11	2.3	22.76	1	22.90	22.70	1.3	27,485	0.00%
2024/10/09	2	23.05	5	23.10	22.70	-3	27,634	-0.01%
2024/10/08	1.1	23.79	11	23.74	23.70	-9.9	27,432	-0.04%
2024/10/07	0	0.00	8.1	23.74	23.80	-8.1	26,949	-0.03%
2024/10/04	11.7	23.74	94.5	23.78	23.70	-82.8	26,499	-0.31%
2024/10/01	7	23.13	20	23.22	23.35	-13	25,472	-0.05%
2024/09/30	104.4	23.22	132	23.46	23.15	-27.6	25,370	-0.11%	大買/大賣/
2024/09/27	31.6	23.05	62.5	22.53	23.10	-30.8	24,303	-0.13%
2024/09/26	19	21.84	1	21.80	21.75	18	23,112	0.08%
2024/09/25	0	0.00	2	21.78	21.85	-2	23,053	-0.01%
2024/09/24	2	21.00	0	0.00	21.30	2	22,731	0.01%
2024/09/23	2.2	21.16	7.1	21.30	21.25	-4.9	22,814	-0.02%
2024/09/20	11.3	21.38	0	0.00	21.15	11.3	23,212	0.05%
2024/09/19	5.1	21.20	1	21.20	21.30	4.1	22,407	0.02%
2024/09/18	5.2	21.55	0.4	21.50	21.60	4.8	22,463	0.02%
2024/09/16	0	0.00	9	21.48	21.40	-9	23,348	-0.04%
2024/09/13	6	21.04	23.1	20.96	21.05	-17.1	23,460	-0.07%
2024/09/12	3.1	20.47	0	0.00	20.65	3.1	23,543	0.01%
2024/09/11	13	20.16	17	20.19	20.20	-4	23,559	-0.02%
2024/09/10	10.6	20.41	2.3	20.48	20.40	8.3	23,380	0.04%
2024/09/09	22.2	20.49	1	20.45	20.55	21.2	23,487	0.09%
2024/09/06	23.4	21.08	2	21.03	21.05	21.4	23,560	0.09%
2024/09/05	13	21.10	0	0.00	21.10	13	23,635	0.06%
2024/09/04	22	21.15	4	21.19	21.20	18	24,124	0.07%
2024/09/03	4.1	21.93	0	0.00	21.90	4.1	23,823	0.02%
2024/09/02	14	22.16	6	22.15	22.10	8	23,987	0.03%
2024/08/30	7	22.38	19.6	22.37	22.25	-12.6	24,273	-0.05%
2024/08/29	4.2	22.30	2	22.35	22.30	2.2	24,221	0.01%
2024/08/28	2	22.30	0	0.00	22.35	2	24,472	0.01%
2024/08/27	7.4	22.34	0.1	22.35	22.40	7.3	25,318	0.03%
2024/08/26	2	22.28	5.3	22.25	22.35	-3.3	25,617	-0.01%
2024/08/23	2.1	22.15	1	22.15	22.15	1.1	26,030	0.00%
2024/08/22	0.1	22.30	4	22.20	22.30	-3.9	26,224	-0.01%
2024/08/21	1	21.95	2	22.00	21.95	-1	26,560	0.00%
2024/08/20	9	21.95	1	22.05	21.95	8	26,813	0.03%
2024/08/19	9.1	22.01	3	22.00	22.00	6.1	27,256	0.02%
2024/08/16	12	22.35	2	22.40	22.30	10	27,498	0.04%
2024/08/15	20.3	22.39	0	0.00	22.30	20.3	27,289	0.07%
2024/08/14	25	22.88	18.2	22.83	22.70	6.8	27,141	0.03%
2024/08/13	5	22.15	8	22.18	22.10	-3	26,556	-0.01%
2024/08/12	4.2	22.32	2	22.35	22.25	2.2	26,913	0.01%
2024/08/09	3.1	22.36	2	22.55	22.30	1.1	27,033	0.00%
2024/08/08	14	22.01	0	0.00	22.10	14	26,735	0.05%
2024/08/07	0	0.00	20.1	22.25	22.30	-20.1	26,724	-0.08%
2024/08/06	16.2	21.75	14.8	21.85	22.10	1.4	26,574	0.01%
2024/08/05	16.1	22.06	3.3	22.08	21.95	12.8	26,095	0.05%
2024/08/02	9.2	22.92	2	22.90	23.00	7.2	25,629	0.03%
2024/08/01	1	23.25	0	0.00	23.15	1	25,433	0.00%
2024/07/31	3	23.15	0	23.05	23.20	3	25,449	0.01%
2024/07/30	7.7	22.95	7	22.99	23.10	0.7	25,532	0.00%
2024/07/29	8.6	22.90	4	22.89	22.90	4.6	25,433	0.02%
2024/07/26	28.1	22.88	4.1	22.88	22.90	24	25,570	0.09%
2024/07/23	2	23.15	1	23.20	23.15	1	25,346	0.00%
2024/07/22	18.1	23.07	33.7	23.06	23.10	-15.6	25,325	-0.06%
2024/07/19	4.1	23.30	10	23.20	23.35	-5.9	25,081	-0.02%
2024/07/18	3.1	23.45	5	23.45	23.50	-1.9	24,908	-0.01%
2024/07/17	3	23.27	11.2	23.35	23.35	-8.2	24,757	-0.03%
2024/07/16	12.1	23.19	0	0.00	23.10	12.1	24,911	0.05%
2024/07/15	3	23.25	10.5	23.20	23.40	-7.5	25,196	-0.03%
2024/07/12	3	23.07	50.5	23.15	23.10	-47.5	25,468	-0.19%
2024/07/11	21	23.04	8.8	23.06	23.05	12.2	25,540	0.05%
2024/07/10	33.4	23.06	7.6	23.11	23.05	25.8	25,617	0.10%
2024/07/09	13.1	23.25	4	23.35	23.20	9	25,670	0.04%
2024/07/08	5.2	23.40	6	23.46	23.50	-0.8	25,820	0.00%
2024/07/05	6	23.51	1	23.45	23.55	5	26,036	0.02%
2024/07/04	3	23.42	3	23.35	23.50	0	26,608	0.00%
2024/07/03	7	23.06	24.4	23.06	23.10	-17.4	28,092	-0.06%
2024/07/02	88.2	23.03	1	23.00	23.00	87.2	28,571	0.31%
2024/07/01	40.1	23.12	0	0.00	23.05	40.1	29,012	0.14%
2024/06/28	12	23.14	4	23.15	23.10	8	29,125	0.03%
2024/06/27	4.1	23.08	10	23.12	23.05	-5.9	28,944	-0.02%
2024/06/26	11	23.16	18	23.19	23.05	-7	28,715	-0.02%
2024/06/25	12.1	23.27	0.1	23.40	23.30	11.9	28,236	0.04%
2024/06/24	8.5	23.43	0.6	23.45	23.40	7.8	28,032	0.03%
2024/06/21	9.3	23.72	2.2	23.70	23.60	7.1	27,922	0.03%
2024/06/20	15	23.73	0	0.00	23.70	15	26,929	0.06%
2024/06/19	17.3	23.44	3	23.50	23.50	14.2	26,735	0.05%
2024/06/18	4.3	23.38	19	23.39	23.40	-14.8	26,662	-0.06%
2024/06/17	2.1	23.50	19.1	23.49	23.45	-17	26,699	-0.06%
2024/06/14	6.1	23.25	5	23.27	23.25	1.1	26,750	0.00%
2024/06/13	26.4	23.34	1	23.40	23.30	25.4	26,786	0.09%
2024/06/12	23.4	23.39	5	23.30	23.30	18.4	26,796	0.07%
2024/06/11	35.9	23.48	30	23.55	23.35	5.9	26,722	0.02%
2024/06/07	23.3	23.63	0	0.00	23.70	23.3	26,389	0.09%
2024/06/06	22.5	23.55	0	0.00	23.50	22.5	26,157	0.09%
2024/06/05	6	23.59	0.2	23.70	23.55	5.8	25,865	0.02%
2024/06/04	36.5	23.63	2	23.70	23.60	34.5	25,876	0.13%
2024/06/03	47.2	23.79	4.6	23.79	23.80	42.5	25,801	0.16%
2024/05/31	46	23.86	0	0.00	23.75	46	25,771	0.18%
2024/05/30	23.5	23.85	0	0.00	23.85	23.5	25,130	0.09%
2024/05/29	18.2	24.00	0	0.00	23.95	18.2	25,086	0.07%
2024/05/28	2	24.20	0	0.00	24.20	2	24,969	0.01%
2024/05/27	36.3	23.96	9	24.01	23.90	27.3	25,149	0.11%
2024/05/24	59.4	24.07	2	24.16	24.00	57.4	24,931	0.23%
2024/05/23	33.3	24.31	10.2	24.20	24.15	23.1	24,638	0.09%
2024/05/22	21.7	24.72	0	0.00	24.60	21.7	24,097	0.09%
2024/05/21	7.6	25.04	0	0.00	24.90	7.6	23,503	0.03%
2024/05/20	3.1	25.20	11	25.17	25.25	-7.9	23,399	-0.03%
2024/05/17	11	25.13	0.5	25.10	25.05	10.5	23,172	0.05%
2024/05/16	0.1	25.10	16	25.11	25.15	-15.9	23,279	-0.07%
2024/05/15	5	24.93	3.5	24.86	24.75	1.5	22,889	0.01%
2024/05/14	2	25.05	3	25.02	25.00	-1	22,969	0.00%
2024/05/13	7	24.83	0	0.00	24.85	7	22,959	0.03%
2024/05/10	0.1	24.80	0	0.00	24.80	0.1	22,880	0.00%
2024/05/09	7	24.73	2.2	24.68	24.60	4.8	22,874	0.02%
2024/05/08	3.6	24.67	313	24.65	24.75	-309.4	22,990	-1.35%	大賣/鉅額交易
2024/05/07	4.5	24.98	1.3	25.19	24.90	3.2	22,825	0.01%
2024/05/06	300.2	25.05	8	25.02	25.10	292.2	22,774	1.28%	大買/鉅額交易
2024/05/03	5	25.14	5.5	25.10	24.95	-0.5	22,734	0.00%
2024/05/02	5.1	24.90	6.2	24.94	24.95	-1.1	22,550	0.00%
2024/04/30	9.1	24.98	12	24.93	24.85	-2.9	22,573	-0.01%
2024/04/29	10	24.65	10.6	24.86	25.00	-0.6	22,531	0.00%
2024/04/26	6.5	24.60	1	24.60	24.55	5.5	22,361	0.02%
2024/04/25	0.2	24.60	0	0.00	24.55	0.2	22,522	0.00%
2024/04/24	3.1	24.78	0.2	24.80	24.75	2.9	22,584	0.01%
2024/04/23	0	0.00	2	24.90	24.85	-2	22,958	-0.01%
2024/04/22	0	0.00	2.5	24.65	24.70	-2.5	23,079	-0.01%
2024/04/19	18	24.40	1	24.25	24.45	17	22,843	0.07%
2024/04/18	20	24.82	13.5	24.91	24.80	6.5	22,443	0.03%
2024/04/17	11.1	24.40	0	0.00	24.45	11.1	22,124	0.05%
2024/04/16	10.2	24.34	11.4	24.23	24.25	-1.2	21,924	-0.01%
2024/04/15	23.1	24.87	22.1	24.69	24.55	1	21,955	0.00%
2024/04/12	5.4	24.89	20	24.95	24.85	-14.6	21,603	-0.07%
2024/04/11	7	25.37	17.5	25.35	25.30	-10.5	21,411	-0.05%
2024/04/10	36.5	26.00	25.3	25.69	25.60	11.2	21,174	0.05%
2024/04/09	28.2	25.45	138.5	25.83	26.05	-110.3	20,756	-0.53%	大賣/鉅額交易
2024/04/08	2.7	24.88	16.1	24.87	25.00	-13.4	19,149	-0.07%
2024/04/03	33.3	24.53	16	24.66	24.65	17.3	18,646	0.09%
2024/04/02	2	24.20	55	24.19	24.30	-53	18,076	-0.29%
2024/03/29	2	23.95	6	23.94	23.90	-4	18,075	-0.02%
2024/03/28	7	23.85	6.2	23.87	23.80	0.8	18,183	0.00%
2024/03/27	11.4	23.93	0	0.00	23.90	11.4	18,448	0.06%
2024/03/26	2.1	23.95	0	0.00	24.00	2.1	18,659	0.01%
2024/03/25	4.1	23.83	8.5	23.91	23.85	-4.4	19,003	-0.02%
2024/03/22	20.6	23.84	0	0.00	23.95	20.6	19,488	0.11%
2024/03/21	17	23.79	1	23.90	23.85	16	20,422	0.08%
2024/03/20	26	23.59	9	23.59	23.50	17	21,978	0.08%
2024/03/19	9	23.61	10	23.70	23.65	-1	22,295	0.00%
2024/03/18	19.3	23.68	3	23.78	23.70	16.3	22,698	0.07%
2024/03/15	19.6	23.91	0.2	24.00	23.85	19.4	22,887	0.08%
2024/03/14	2.4	23.97	17	23.97	24.05	-14.6	23,135	-0.06%
2024/03/13	16.8	23.86	4	23.88	23.95	12.8	23,130	0.06%
2024/03/12	6.1	24.06	9.6	24.15	24.15	-3.5	22,921	-0.02%
2024/03/11	34.1	24.01	3.5	24.06	24.05	30.6	23,083	0.13%
2024/03/08	9.5	24.01	5	24.00	24.10	4.5	23,355	0.02%
2024/03/07	20.4	23.95	13.1	23.91	23.95	7.3	23,599	0.03%
2024/03/06	12.1	24.06	0	0.00	24.05	12.1	24,137	0.05%
2024/03/05	27.5	24.07	0	0.00	24.05	27.5	25,743	0.11%
2024/03/04	29.7	24.13	11	24.13	24.20	18.7	26,527	0.07%
2024/03/01	30.6	24.37	11	24.35	24.45	19.6	27,266	0.07%
2024/02/29	22.3	24.59	2	24.58	24.60	20.3	27,983	0.07%
2024/02/27	19.8	24.69	6	24.64	24.65	13.8	28,695	0.05%
2024/02/26	5.1	24.92	1	24.95	24.90	4.1	29,191	0.01%
2024/02/23	3.1	25.05	27	25.15	25.00	-23.9	29,768	-0.08%
2024/02/22	1.1	25.20	0	25.30	25.15	1	30,494	0.00%
2024/02/21	3	25.20	0.9	25.25	25.25	2.1	30,630	0.01%
2024/02/20	8	25.26	61.2	25.28	25.30	-53.2	30,797	-0.17%
2024/02/19	12.1	25.21	20.1	25.27	25.40	-8	31,056	-0.03%
2024/02/16	1	24.90	0	24.95	24.90	1	31,421	0.00%
2024/02/15	24.5	24.61	4	24.63	24.60	20.5	31,562	0.06%
2024/02/05	18.2	24.90	0	0.00	24.85	18.2	31,422	0.06%
2024/02/02	11	25.10	0	0.00	25.15	11	31,452	0.04%
2024/02/01	4	25.25	0	0.00	25.25	4	31,600	0.01%
2024/01/31	7	24.93	1.1	24.95	25.15	5.9	31,838	0.02%
2024/01/30	13.1	25.10	2	25.25	25.05	11.1	31,894	0.03%
2024/01/29	2	25.50	7	25.55	25.45	-5	32,286	-0.02%
2024/01/26	0	25.25	4	25.20	25.25	-4	32,375	-0.01%
2024/01/25	5	25.00	1.1	25.10	25.10	3.9	32,373	0.01%
2024/01/24	60.1	25.04	4	25.15	25.15	56.1	32,398	0.17%
2024/01/23	6.1	24.77	0	0.00	24.80	6.1	32,402	0.02%
2024/01/22	5.3	24.76	1.1	24.75	24.75	4.2	32,302	0.01%
2024/01/19	13	24.65	4	24.60	24.65	9	32,342	0.03%
2024/01/18	10.4	24.87	0.3	25.05	24.80	10.1	32,343	0.03%
2024/01/17	25.3	25.02	13	24.96	24.80	12.3	32,692	0.04%
2024/01/16	41.8	25.38	0	0.00	25.20	41.8	32,521	0.13%
2024/01/15	3.2	25.92	2	25.95	25.80	1.2	32,397	0.00%
2024/01/12	8.4	25.78	5.1	25.85	25.80	3.4	32,977	0.01%
2024/01/11	10	25.77	0	0.00	25.80	10	33,234	0.03%
2024/01/10	6	25.87	1	25.80	25.85	5	34,221	0.01%
2024/01/09	6	26.08	0	0.00	26.00	6	34,423	0.02%
2024/01/08	1.6	26.57	0	0.00	26.50	1.6	34,277	0.00%
2024/01/05	4	26.66	3	26.67	26.70	1	34,359	0.00%
2024/01/04	0	0.00	2	26.65	26.70	-2	34,474	-0.01%
2024/01/03	43.1	26.64	1	26.65	26.70	42.1	34,778	0.12%
2024/01/02	4.5	26.84	7	26.90	27.00	-2.5	34,674	-0.01%
2023/12/29	1	26.85	12	26.98	27.00	-11	34,911	-0.03%
2023/12/28	4	26.90	3	26.93	27.00	1	35,276	0.00%
2023/12/27	2	26.80	16	26.85	26.90	-14	35,434	-0.04%
2023/12/26	0	0.00	37	26.84	26.90	-37	35,611	-0.10%
2023/12/25	15	26.82	16.1	26.77	26.85	-1.1	36,045	0.00%
2023/12/22	3.1	26.54	38.7	26.69	26.75	-35.6	36,644	-0.10%
2023/12/21	1.2	26.62	32.8	26.59	26.60	-31.6	36,500	-0.09%
2023/12/20	0	0.00	1	26.55	26.55	-1	36,266	0.00%
2023/12/19	4.1	26.27	4.1	26.40	26.65	0	35,930	0.00%
2023/12/18	25.2	26.71	14.3	26.73	26.65	10.9	35,758	0.03%
2023/12/15	11.7	26.21	86	26.12	26.45	-74.3	34,745	-0.21%
2023/12/14	16.4	25.28	2.6	25.35	25.40	13.8	33,085	0.04%
2023/12/13	35	25.17	0	0.00	25.15	35	32,610	0.11%
2023/12/12	24	25.43	0	0.00	25.45	24	32,687	0.07%
2023/12/11	31	25.74	36.6	25.60	25.70	-5.6	32,312	-0.02%
2023/12/08	2	25.95	3	26.00	26.10	-1	31,727	0.00%
2023/12/07	1	26.15	0.2	26.15	26.05	0.8	31,646	0.00%
2023/12/06	0	0.00	17.1	26.15	26.25	-17.1	31,648	-0.05%
2023/12/05	4	25.95	22	26.07	26.10	-18	31,527	-0.06%
2023/12/04	7	25.76	16.1	25.91	26.05	-9.1	31,330	-0.03%
2023/12/01	14	25.83	2	25.95	26.00	12	30,872	0.04%
2023/11/30	4	25.94	2	25.90	26.20	2	30,075	0.01%
2023/11/29	5.1	25.89	17	26.08	26.20	-11.9	28,343	-0.04%
2023/11/28	8.1	26.03	98	26.10	26.10	-89.9	27,448	-0.33%
2023/11/27	78	25.70	35	26.07	26.15	43	26,911	0.16%
2023/11/24	12	25.36	2	25.55	25.90	10	26,050	0.04%
2023/11/22	1	25.35	23	25.59	25.80	-22	24,680	-0.09%
2023/11/21	2.5	25.57	6	25.55	25.70	-3.5	24,330	-0.01%
2023/11/20	2.5	25.23	4	25.35	25.30	-1.5	23,784	-0.01%
2023/11/17	9	25.18	5	25.20	25.20	4	23,897	0.02%
2023/11/16	1.1	25.28	5	25.13	25.20	-3.9	23,902	-0.02%
2023/11/15	3.8	24.73	1	24.95	24.95	2.8	23,694	0.01%
2023/11/14	16.1	24.37	1.1	24.54	24.55	15	23,488	0.06%
2023/11/13	6	24.58	20	24.59	24.50	-14	23,736	-0.06%
2023/11/10	3	24.60	1	24.50	24.65	2	23,935	0.01%
2023/11/09	4	24.44	15	24.50	24.55	-11	23,952	-0.05%
2023/11/08	8	24.50	0.1	24.65	24.60	7.9	24,099	0.03%
2023/11/07	8	24.54	4	24.70	24.80	4	24,043	0.02%
2023/11/06	13	25.24	20	25.14	25.00	-7	24,007	-0.03%
2023/11/03	1.3	24.57	35	24.60	24.55	-33.7	23,732	-0.14%
2023/11/02	4.1	24.29	0	24.30	24.25	4.1	23,784	0.02%
2023/11/01	3	24.17	0.5	24.20	24.05	2.5	23,862	0.01%
2023/10/31	1	24.05	2	24.05	24.15	-1	23,946	0.00%
2023/10/30	20	24.10	1	24.20	24.10	19	24,425	0.08%
2023/10/27	8	23.99	0.6	24.15	24.00	7.4	24,546	0.03%
2023/10/26	1	24.10	0	0.00	24.05	1	24,855	0.00%
2023/10/25	6	24.08	1.5	24.21	24.40	4.5	24,877	0.02%
2023/10/24	26	23.55	1	23.70	23.60	25	24,831	0.10%
2023/10/23	23	23.83	0	0.00	23.80	23	24,893	0.09%
2023/10/20	35	23.94	0	0.00	23.90	35	24,917	0.14%
2023/10/19	54.1	24.39	17	24.39	24.50	37.1	24,651	0.15%
2023/10/18	82.9	24.32	2	24.65	24.85	80.9	24,631	0.33%
2023/10/17	12.5	24.58	2	24.65	24.75	10.5	23,878	0.04%
2023/10/16	5	24.54	0	0.00	24.75	5	23,809	0.02%
2023/10/13	12	24.80	9.5	24.89	24.85	2.5	23,802	0.01%
2023/10/12	7.8	24.74	1.1	24.95	24.85	6.7	23,787	0.03%
2023/10/11	7.7	24.48	0	0.00	24.60	7.7	23,649	0.03%
2023/10/06	15	24.52	1.4	24.56	24.65	13.7	23,291	0.06%
2023/10/05	4	24.43	1	24.50	24.55	3	23,213	0.01%
2023/10/04	47.2	24.27	1	24.50	24.25	46.2	22,864	0.20%
2023/10/03	20.2	24.93	7	24.93	24.85	13.2	22,390	0.06%
2023/10/02	21	25.05	1.3	25.24	25.25	19.7	22,231	0.09%
2023/09/28	22.2	25.06	9	25.12	25.25	13.2	22,362	0.06%
2023/09/27	41.4	25.40	10	25.40	25.45	31.4	21,904	0.14%
2023/09/26	10.3	26.03	1	26.00	26.05	9.3	21,314	0.04%
2023/09/25	3.5	26.17	0	0.00	26.20	3.5	21,227	0.02%
2023/09/22	2.1	26.16	0	0.00	26.20	2.1	21,466	0.01%
2023/09/21	15.7	26.17	9	26.22	26.15	6.7	21,461	0.03%
2023/09/20	9	26.51	0	0.00	26.50	9	21,129	0.04%
2023/09/19	3.3	26.56	0	0.00	26.50	3.3	21,163	0.02%
2023/09/18	6.5	26.75	4.4	26.77	26.75	2.1	21,342	0.01%
2023/09/15	20.1	26.52	0	0.00	26.60	20.1	21,363	0.09%
2023/09/14	4.5	26.55	3	26.52	26.60	1.5	20,796	0.01%
2023/09/13	2.1	26.40	0	0.00	26.35	2.1	20,744	0.01%
2023/09/12	8	26.31	0	0.00	26.30	8	20,930	0.04%
2023/09/11	6.4	26.21	0	0.00	26.25	6.4	20,867	0.03%
2023/09/08	5.2	26.32	0	0.00	26.35	5.2	20,807	0.02%
2023/09/07	10.6	26.50	2	26.53	26.50	8.6	20,793	0.04%
2023/09/06	5	26.99	0	0.00	26.80	5	20,656	0.02%
2023/09/05	4	27.00	1	27.10	27.10	3	20,611	0.01%
2023/09/04	3.2	27.02	1	26.95	27.05	2.2	20,597	0.01%
2023/09/01	14	26.76	0	0.00	26.70	14	20,572	0.07%
2023/08/31	8	26.53	0	0.00	26.50	8	20,563	0.04%
2023/08/30	11	26.50	6	26.53	26.55	5	20,161	0.02%
2023/08/29	9.6	26.24	0	0.00	26.40	9.6	20,104	0.05%
2023/08/28	2.2	26.48	0	0.00	26.50	2.2	19,863	0.01%
2023/08/25	23.2	26.31	1	26.30	26.30	22.2	20,604	0.11%
2023/08/24	8.1	26.53	2	26.50	26.50	6.1	20,759	0.03%
2023/08/23	7.6	26.56	0	0.00	26.60	7.6	20,872	0.04%
2023/08/22	16.2	26.80	0	0.00	26.70	16.2	20,883	0.08%
2023/08/21	2.2	27.07	0	0.00	27.10	2.2	20,951	0.01%
2023/08/18	17.9	27.09	6	27.10	27.20	11.9	21,018	0.06%
2023/08/17	18.3	26.44	1	26.55	26.60	17.3	20,864	0.08%
2023/08/16	14.7	26.91	1	26.85	26.85	13.7	20,669	0.07%
2023/08/15	17.6	27.20	0.6	27.28	27.10	16.9	20,450	0.08%
2023/08/14	17.4	27.25	13	27.43	27.20	4.4	20,375	0.02%
2023/08/11	42.1	27.72	3	27.87	27.65	39.1	20,288	0.19%
2023/08/10	16.2	27.86	0	0.00	27.90	16.2	20,157	0.08%
2023/08/09	13.1	28.01	0	0.00	28.15	13.1	19,964	0.07%
2023/08/08	4.1	28.19	0	0.00	28.25	4.1	19,821	0.02%
2023/08/07	4	28.33	1	28.35	28.50	3	19,652	0.02%
2023/08/04	1.2	28.04	0	28.10	28.30	1.2	19,542	0.01%
2023/08/02	10.3	27.97	0	0.00	28.00	10.3	19,568	0.05%
2023/08/01	8	28.03	1	28.05	28.15	7	19,103	0.04%
2023/07/31	27.5	28.00	2	28.05	27.95	25.5	19,064	0.13%
2023/07/28	14.4	28.19	5	28.15	28.20	9.4	18,801	0.05%
2023/07/27	25.3	28.40	0	0.00	28.45	25.3	18,612	0.14%
2023/07/26	22.9	28.44	2.1	28.56	28.55	20.8	18,339	0.11%
2023/07/25	11	29.42	2	29.50	29.35	9	18,191	0.05%
2023/07/24	3	29.30	4	29.31	29.40	-1	18,423	-0.01%
2023/07/21	21.5	29.31	3	29.35	29.25	18.5	18,479	0.10%
2023/07/20	5	29.38	1.3	29.45	29.45	3.7	18,429	0.02%
2023/07/19	2	29.15	1	29.20	29.30	1	18,152	0.01%
2023/07/18	0.1	29.25	1.2	29.25	29.20	-1.1	18,075	-0.01%
2023/07/17	1	29.10	18	29.20	29.30	-17	17,943	-0.09%
2023/07/14	0	0.00	0.4	29.20	29.15	-0.4	18,019	0.00%
2023/07/13	1.1	29.10	3	29.12	29.05	-1.9	17,990	-0.01%
2023/07/12	13.5	28.92	1	28.85	28.85	12.5	18,231	0.07%
2023/07/11	4.6	28.87	1	28.85	28.85	3.6	18,450	0.02%
2023/07/10	8.5	28.81	0	0.00	28.70	8.5	18,897	0.04%
2023/07/07	11.5	28.64	19.4	28.74	28.65	-7.9	19,088	-0.04%
2023/07/06	61.2	29.11	5	29.04	28.95	56.2	19,032	0.30%
2023/07/05	12	29.51	0	0.00	29.50	12	18,642	0.06%
2023/07/04	16.2	29.57	1	29.60	29.55	15.2	18,571	0.08%
2023/07/03	1	29.55	34	29.80	29.80	-33	18,535	-0.18%
2023/06/30	11.6	29.47	2	29.45	29.40	9.6	18,572	0.05%
2023/06/29	7	29.59	3	29.70	29.65	4	18,275	0.02%
2023/06/28	4.2	29.65	7	29.71	29.70	-2.9	18,157	-0.02%
2023/06/27	6	29.63	9.1	29.76	29.75	-3.1	18,219	-0.02%
2023/06/26	4.2	29.67	16	29.78	29.60	-11.8	18,273	-0.06%
2023/06/21	13.1	29.65	0	0.00	29.65	13.1	18,157	0.07%
2023/06/20	2	29.70	9	29.79	29.75	-7	18,113	-0.04%
2023/06/19	1.1	29.85	2	29.90	29.85	-0.9	18,084	-0.01%
2023/06/16	2.2	29.64	5.1	29.73	29.75	-2.9	18,049	-0.02%
2023/06/15	10	29.61	1	29.75	29.65	9	17,898	0.05%
2023/06/14	0	0.00	2	29.80	29.65	-2	18,448	-0.01%
2023/06/13	0	0.00	1	29.70	29.60	-1	18,504	-0.01%
2023/06/12	2	29.60	0	0.00	29.65	2	18,590	0.01%
2023/06/09	1	29.80	4	29.75	29.75	-3	18,691	-0.02%
2023/06/08	2.1	29.80	0	0.00	29.75	2.1	18,830	0.01%
2023/06/07	1	29.85	2	29.85	29.90	-1	18,996	-0.01%
2023/06/06	1	29.85	10	29.86	29.90	-9	19,059	-0.05%
2023/06/05	1.8	29.68	2.4	29.72	29.60	-0.7	19,128	0.00%
2023/06/02	0.6	29.35	41	29.41	29.40	-40.4	19,154	-0.21%
2023/06/01	6	29.13	0	0.00	29.10	6	19,112	0.03%
2023/05/31	5.2	29.17	0	0.00	29.00	5.2	19,040	0.03%
2023/05/30	50.5	29.06	3.1	29.00	29.00	47.4	18,395	0.26%
2023/05/29	14.5	29.09	3	29.27	29.05	11.5	18,552	0.06%
2023/05/26	7.3	29.30	19	29.30	29.20	-11.7	18,590	-0.06%
2023/05/25	3	29.48	2	29.63	29.40	1	18,417	0.01%
2023/05/24	3	29.88	8	29.87	29.95	-5	18,202	-0.03%
2023/05/23	6	29.91	2	29.98	29.90	4	18,389	0.02%
2023/05/22	5	29.95	9.1	29.86	30.00	-4.1	18,345	-0.02%
2023/05/19	5	29.62	2	29.75	29.60	3	18,103	0.02%
2023/05/18	1	29.70	1.2	29.74	29.70	-0.2	18,078	0.00%
2023/05/17	2.3	29.56	28	29.46	29.60	-25.8	18,061	-0.14%
2023/05/16	1.1	29.16	1	29.25	29.20	0.1	17,856	0.00%
2023/05/15	4	28.90	5.1	29.01	29.15	-1.1	17,817	-0.01%
2023/05/12	28.5	29.16	0	0.00	29.00	28.5	17,776	0.16%
2023/05/11	28.5	29.16	0	0.00	29.15	28.5	17,699	0.16%
2023/05/10	0	0.00	20.2	29.35	29.35	-20.2	17,751	-0.11%
2023/05/09	25.5	29.11	1	29.25	29.35	24.5	17,807	0.14%
2023/05/08	3.5	29.26	23	29.29	29.30	-19.5	17,776	-0.11%
2023/05/05	15.1	29.02	3	28.95	29.10	12.1	17,797	0.07%
2023/05/04	16.5	29.03	3	29.05	29.10	13.5	17,883	0.08%
2023/05/03	8.5	29.14	1	29.10	29.15	7.5	17,938	0.04%
2023/05/02	10	29.26	1	29.25	29.30	9	18,221	0.05%
2023/04/28	8.1	29.08	1	29.15	29.10	7.1	18,833	0.04%
2023/04/27	14.1	28.87	4.1	28.99	28.90	10	18,787	0.05%
2023/04/26	6.2	29.27	19	29.38	29.30	-12.8	18,472	-0.07%
2023/04/25	16.1	29.75	7	29.96	29.75	9.1	18,392	0.05%
2023/04/24	16	30.04	0	0.00	30.05	16	18,492	0.09%
2023/04/21	3	30.17	0	0.00	30.15	3	18,533	0.02%
2023/04/20	2	30.38	1	30.40	30.45	1	18,599	0.01%
2023/04/19	4.2	30.48	1	30.40	30.45	3.2	19,090	0.02%
2023/04/18	1	30.60	0.3	30.75	30.70	0.7	18,913	0.00%
2023/04/17	6	30.76	3	30.90	30.75	3	18,886	0.02%
2023/04/14	16.2	31.07	0	0.00	31.10	16.2	18,795	0.09%
2023/04/13	7	31.37	26	31.34	31.45	-19	18,821	-0.10%
2023/04/12	2	31.00	1	31.05	31.10	1	18,533	0.01%
2023/04/11	6	30.89	0	0.00	30.90	6	18,691	0.03%
2023/04/10	2	30.90	8	31.07	30.90	-6	18,960	-0.03%
2023/04/07	1.1	30.85	0	0.00	30.80	1.1	19,061	0.01%
2023/04/06	5.1	30.75	0	0.00	30.80	5.1	19,260	0.03%
2023/03/31	15	30.95	1	31.00	30.90	14	19,621	0.07%
2023/03/30	0.1	30.95	0	0.00	31.00	0.1	21,941	0.00%
2023/03/29	1	31.00	20	30.99	31.00	-19	24,190	-0.08%
2023/03/28	1.5	30.86	1	30.90	30.85	0.5	25,765	0.00%
2023/03/27	9	30.87	2	30.90	30.90	7	27,362	0.03%
2023/03/24	4.2	31.13	0	0.00	31.10	4.2	28,898	0.01%
2023/03/23	2	31.13	10	31.09	31.25	-8	29,352	-0.03%
2023/03/22	10	31.10	0	0.00	31.20	10	29,610	0.03%
2023/03/21	4.2	31.11	1	31.15	31.20	3.2	30,163	0.01%
2023/03/20	8.2	31.16	0	0.00	31.20	8.2	30,288	0.03%
2023/03/17	4.2	31.36	45	31.08	31.45	-40.8	30,414	-0.13%
2023/03/16	7.1	30.64	1	30.65	30.60	6.1	30,063	0.02%
2023/03/15	2.1	30.75	0	0.00	30.70	2.1	30,163	0.01%
2023/03/14	9.4	30.84	1	30.95	30.70	8.4	30,388	0.03%
2023/03/13	15.2	30.89	15	30.95	31.00	0.2	30,657	0.00%
2023/03/10	5	30.57	7	30.64	30.60	-2	30,725	-0.01%
2023/03/09	20.2	30.84	0	0.00	30.75	20.2	30,970	0.07%
2023/03/08	28.1	31.00	10	31.11	31.20	18.1	31,556	0.06%
2023/03/07	6	31.01	7	31.08	31.10	-1	31,827	0.00%
2023/03/06	2	30.80	1.7	30.90	30.80	0.4	32,278	0.00%
2023/03/03	5.1	30.61	4	30.70	30.70	1.1	32,666	0.00%
2023/03/02	0.1	30.55	1	30.35	30.65	-0.9	33,313	0.00%
2023/03/01	28.3	30.56	3	30.48	30.30	25.3	33,269	0.08%
2023/02/24	9	31.51	1	31.55	31.40	8	32,884	0.02%
2023/02/23	1	31.95	4.2	31.93	31.80	-3.2	32,816	-0.01%
2023/02/22	1	31.95	23	31.98	31.95	-22	32,943	-0.07%
2023/02/21	14.1	32.07	47	32.09	32.10	-32.9	33,101	-0.10%
2023/02/20	1	31.95	12	31.84	32.00	-11	33,056	-0.03%
2023/02/17	1	31.60	3.9	31.61	31.70	-2.9	33,345	-0.01%
2023/02/16	4	31.60	2.9	31.60	31.60	1.1	34,103	0.00%
2023/02/15	2.1	31.49	2	31.50	31.35	0.1	34,376	0.00%
2023/02/13	1	31.45	5.8	31.26	31.45	-4.8	34,452	-0.01%
2023/02/10	2	31.30	0	0.00	31.25	2	34,587	0.01%
2023/02/09	1	31.30	5	31.45	31.30	-4	34,750	-0.01%
2023/02/08	1.1	31.40	12	31.38	31.45	-10.9	34,940	-0.03%
2023/02/07	1.5	31.27	0	31.27	31.45	1.5	34,964	0.00%
2023/02/06	10	31.11	2	31.15	31.05	8	34,949	0.02%
2023/02/03	5	31.40	0	0.00	31.40	5	34,828	0.01%
2023/02/02	2	31.78	47	31.86	31.95	-45	34,818	-0.13%
2023/02/01	11	31.89	9	31.91	32.00	2	34,770	0.01%
2023/01/31	6	32.03	26	32.04	31.65	-20	34,785	-0.06%
2023/01/30	3	31.95	29	31.87	32.10	-26	34,490	-0.08%
2023/01/17	2.6	31.09	11	31.15	31.20	-8.4	33,992	-0.02%
2023/01/16	2.5	31.09	1.5	31.17	31.05	1	34,017	0.00%
2023/01/13	4	31.20	3.9	31.08	31.05	0.1	34,090	0.00%
2023/01/12	23	31.19	5.2	31.07	31.05	17.8	34,885	0.05%
2023/01/11	0	0.00	10	30.66	30.70	-10	34,972	-0.03%
2023/01/10	1	30.80	3	30.88	30.85	-2	35,179	-0.01%
2023/01/09	2	30.77	8	30.69	30.95	-6	35,303	-0.02%
2023/01/06	0	0.00	1	30.00	30.15	-1	34,989	0.00%
2023/01/05	1	30.00	4.5	29.94	30.00	-3.5	35,172	-0.01%
2023/01/04	1	29.90	5	30.01	29.90	-4	35,277	-0.01%
2023/01/03	5	29.95	14.1	29.81	30.25	-9.1	35,433	-0.03%
2022/12/30	4	29.93	27.8	29.95	29.80	-23.8	35,227	-0.07%
2022/12/29	19	29.86	6.7	29.97	29.95	12.3	35,231	0.03%
2022/12/28	2.4	30.49	5.1	30.53	30.60	-2.7	35,061	-0.01%
2022/12/27	21	30.33	22	30.43	30.30	-1	34,931	0.00%
2022/12/26	2.3	30.61	8.5	30.66	30.60	-6.2	34,857	-0.02%
2022/12/23	5.3	30.57	9.2	30.55	30.70	-3.9	34,932	-0.01%
2022/12/22	19	30.36	33.1	30.61	30.65	-14.1	34,654	-0.04%
2022/12/21	8.2	29.50	26.7	29.36	29.70	-18.5	32,460	-0.06%
2022/12/20	90	28.63	19.3	28.95	28.45	70.7	30,545	0.23%
2022/12/19	39.4	28.62	1	28.40	28.30	38.4	29,331	0.13%
2022/12/16	5.4	28.96	1	28.95	29.40	4.4	27,890	0.02%
2022/12/15	12	29.51	5.2	29.61	29.25	6.8	26,717	0.03%
2022/12/14	2	29.13	3	29.33	29.05	-1	26,766	0.00%
2022/12/13	13.2	29.24	12.2	29.36	29.15	1	27,093	0.00%
2022/12/12	4.3	28.84	2.3	28.79	29.00	2	26,667	0.01%
2022/12/09	1	29.00	12	28.95	29.05	-11	27,144	-0.04%
2022/12/07	2.1	29.00	3	29.03	29.00	-1	27,079	0.00%
2022/12/06	12.4	28.85	2.2	29.22	29.00	10.1	27,066	0.04%
2022/12/05	2	29.15	22.2	28.88	29.20	-20.2	26,901	-0.07%
2022/12/02	12.1	29.01	4.5	29.18	29.00	7.6	26,847	0.03%
2022/12/01	1	29.30	11	29.34	29.25	-10	26,934	-0.04%
2022/11/30	0.1	29.00	2.1	29.03	29.15	-2	26,661	-0.01%
2022/11/29	23.3	28.30	3	28.62	28.70	20.2	26,061	0.08%
2022/11/28	14.1	28.25	1	28.50	27.90	13.1	25,715	0.05%
2022/11/25	24.1	29.04	3.2	29.30	28.75	20.9	25,289	0.08%
2022/11/24	11	29.16	11	29.35	29.20	0	24,984	0.00%
2022/11/23	1	28.95	1	29.00	29.00	0	24,482	0.00%
2022/11/22	0	0.00	3	29.00	29.00	-3	24,459	-0.01%
2022/11/21	1	28.75	37	28.50	29.00	-36	24,325	-0.15%
2022/11/18	11	28.18	3	28.37	28.40	8	24,031	0.03%
2022/11/17	1.1	28.40	0	0.00	28.40	1.1	23,905	0.00%
2022/11/16	4	28.80	1	28.95	28.80	3	23,797	0.01%
2022/11/15	2.1	28.73	23	29.00	29.10	-21	23,637	-0.09%
2022/11/14	3	28.48	17	28.84	28.95	-14	23,327	-0.06%
2022/11/11	2	28.00	27	27.95	28.00	-25	22,650	-0.11%
2022/11/10	4	27.56	7	27.69	27.55	-3	22,457	-0.01%
2022/11/09	9	27.72	6	27.53	27.80	3	22,554	0.01%
2022/11/08	1.1	27.40	3	27.40	27.40	-2	22,670	-0.01%
2022/11/07	1.1	26.95	23	27.09	27.15	-22	22,823	-0.10%
2022/11/04	8.1	26.69	0	0.00	26.75	8.1	22,951	0.04%
2022/11/03	8	26.89	1	26.95	26.85	7	22,855	0.03%
2022/11/02	10	27.00	1	27.00	27.20	9	22,868	0.04%
2022/11/01	0.1	26.90	0	0.00	27.00	0.1	23,055	0.00%
2022/10/31	3.1	26.83	5	26.85	26.85	-1.9	23,188	-0.01%
2022/10/28	5.2	26.84	41	26.60	27.15	-35.8	23,351	-0.15%
2022/10/27	9.5	27.42	0	0.00	27.05	9.5	23,482	0.04%
2022/10/26	2.1	27.30	0	0.00	27.30	2.1	23,716	0.01%
2022/10/25	6.4	27.34	12	27.29	27.25	-5.6	24,274	-0.02%
2022/10/24	40.2	27.95	2.1	28.07	28.00	38.1	24,257	0.16%
2022/10/21	2.1	28.10	1	28.10	28.05	1.1	24,644	0.00%
2022/10/20	4.5	27.77	3	27.48	28.60	1.5	25,118	0.01%
2022/10/19	2	27.23	2.2	27.49	27.45	-0.2	25,560	0.00%
2022/10/17	4	26.85	0	0.00	27.05	4	27,554	0.01%
2022/10/14	1.2	27.11	6	27.12	26.90	-4.9	28,299	-0.02%
2022/10/13	2	27.05	4	27.15	26.90	-2	28,945	-0.01%
2022/10/12	14	27.25	0.6	27.33	27.50	13.4	29,660	0.05%
2022/10/11	2.4	27.42	7	27.52	27.35	-4.6	30,472	-0.02%
2022/10/07	2	27.55	1	27.70	27.55	1	30,607	0.00%
2022/10/06	2	27.63	5	27.80	27.80	-3	30,887	-0.01%
2022/10/05	2.1	27.40	19.3	27.54	27.60	-17.3	31,326	-0.06%
2022/10/04	4.3	27.19	2	27.00	27.20	2.3	31,457	0.01%
2022/10/03	4	26.35	0.1	26.40	26.45	3.9	31,377	0.01%
2022/09/30	25.9	26.72	3	26.55	26.70	22.9	31,568	0.07%
2022/09/29	2.2	26.76	2.3	26.80	27.00	-0.1	31,718	0.00%
2022/09/28	2	26.65	0	0.00	26.65	2	31,910	0.01%
2022/09/27	19.5	26.85	0	0.00	26.80	19.5	32,055	0.06%
2022/09/26	5.1	27.09	1	27.15	27.10	4.1	32,168	0.01%
2022/09/23	0	0.00	0	28.00	27.85	0	32,220	0.00%
2022/09/22	28.2	27.56	1	27.60	28.45	27.2	32,618	0.08%
2022/09/21	12.2	28.07	16	27.99	28.35	-3.9	32,579	-0.01%
2022/09/20	15.2	28.73	1	28.70	28.60	14.2	32,492	0.04%
2022/09/19	5	29.50	6.5	29.42	29.30	-1.5	32,363	0.00%
2022/09/16	1	29.40	0.3	29.45	29.35	0.7	33,347	0.00%
2022/09/15	3	29.30	3	29.30	29.50	0	34,769	0.00%
2022/09/14	11	29.34	0	0.00	29.30	11	35,334	0.03%
2022/09/13	12	29.64	3.3	29.61	29.80	8.7	36,034	0.02%
2022/09/12	10.1	29.60	11.3	29.62	29.70	-1.2	36,581	0.00%
2022/09/08	1.1	29.05	5.9	29.12	29.25	-4.9	37,020	-0.01%
2022/09/07	9	28.93	0.1	28.95	28.75	8.9	36,978	0.02%
2022/09/06	2.2	29.10	13	29.13	29.20	-10.8	36,898	-0.03%
2022/09/05	5	28.98	13	28.99	29.00	-8	37,080	-0.02%
2022/09/02	1.1	28.56	3	28.63	28.55	-1.9	37,245	-0.01%
2022/09/01	12.3	28.60	0	0.00	28.55	12.3	37,280	0.03%
2022/08/31	3.1	28.85	1	28.85	28.95	2.1	37,205	0.01%
2022/08/30	1	28.70	0	0.00	29.00	1	37,157	0.00%
2022/08/29	3.6	28.75	21	28.78	28.80	-17.4	37,256	-0.05%
2022/08/26	1	29.20	24.2	29.20	29.25	-23.2	37,425	-0.06%
2022/08/25	1	29.05	7	29.19	29.15	-6	37,641	-0.02%
2022/08/24	2	29.10	2	29.08	29.05	0	37,952	0.00%
2022/08/23	1	28.95	6.2	28.73	28.80	-5.2	38,628	-0.01%
2022/08/22	1	29.00	23	29.00	29.00	-22	38,968	-0.06%
2022/08/19	1.1	29.12	2	29.20	29.20	-0.9	39,180	0.00%
2022/08/18	2.2	29.11	2	29.15	29.20	0.2	39,328	0.00%
2022/08/17	4	29.20	17	29.18	29.20	-13	39,403	-0.03%
2022/08/16	5	29.12	1.1	29.10	29.00	3.9	39,474	0.01%
2022/08/15	12	29.10	9	29.19	29.15	3	39,619	0.01%
2022/08/12	43.2	28.82	21	28.88	28.75	22.2	39,496	0.06%
2022/08/11	2	28.35	12	28.28	28.45	-10	39,794	-0.03%
2022/08/10	2	28.03	0.9	28.10	28.00	1.2	39,839	0.00%
2022/08/09	1	27.90	0.2	28.15	28.00	0.8	40,151	0.00%
2022/08/08	2	27.95	9	28.04	27.95	-7	40,390	-0.02%
2022/08/05	4	28.18	2.6	28.26	28.30	1.4	40,506	0.00%
2022/08/04	5.6	27.84	96	27.90	27.85	-90.4	41,128	-0.22%
2022/08/03	24	28.23	3	28.12	28.05	21	41,320	0.05%
2022/08/02	28	28.31	10	28.35	28.35	18	41,442	0.04%
2022/08/01	88	28.49	71.7	28.42	28.60	16.3	41,478	0.04%
2022/07/29	4	27.62	6	27.63	27.70	-2	41,131	0.00%
2022/07/28	36.4	27.45	5.1	27.43	27.35	31.3	41,080	0.08%
2022/07/27	43.4	27.63	1.3	27.63	27.60	42.2	40,652	0.10%
2022/07/26	65.9	27.91	12	27.95	27.85	53.9	40,201	0.13%
2022/07/25	77.6	31.07	29	31.03	31.30	48.6	38,908	0.12%
2022/07/22	12	30.67	2	30.68	30.80	10	37,598	0.03%
2022/07/21	20	30.07	19	30.04	30.50	1	37,530	0.00%
2022/07/20	3.2	30.34	0	0.00	30.50	3.2	37,597	0.01%
2022/07/19	8	29.92	5	30.11	30.25	3	37,829	0.01%
2022/07/18	17	28.84	17	29.36	30.65	0	37,556	0.00%
2022/07/15	20	28.92	0	0.00	28.95	20	37,284	0.05%
2022/07/14	1.1	29.04	10.2	29.00	29.25	-9.1	37,327	-0.02%
2022/07/13	13.2	28.95	16.1	29.02	29.05	-2.9	37,205	-0.01%
2022/07/12	13.1	28.89	6.1	28.99	28.90	7.1	37,380	0.02%
2022/07/11	2	29.15	3	29.30	29.10	-1	37,386	0.00%
2022/07/08	15.1	29.42	5	29.55	29.35	10.1	37,433	0.03%
2022/07/07	3	29.18	7	29.09	29.05	-4	37,445	-0.01%
2022/07/06	22.1	29.08	0	0.00	29.00	22.1	37,525	0.06%
2022/07/05	5.9	29.12	7	29.16	29.20	-1.1	37,503	0.00%
2022/07/04	7.1	28.74	3	28.77	28.65	4.1	37,438	0.01%
2022/07/01	44.7	28.85	46	28.69	28.70	-1.3	37,570	0.00%
2022/06/30	13	28.64	13	28.50	28.45	0	37,595	0.00%
2022/06/29	15.3	29.01	5	29.11	29.10	10.3	37,376	0.03%
2022/06/28	6	29.03	2	28.95	29.20	4	37,287	0.01%
2022/06/27	12	29.55	6	29.47	29.45	6	37,947	0.02%
2022/06/24	25.1	29.00	26	28.85	29.00	-1	37,870	0.00%
2022/06/23	51.1	29.82	35	30.35	29.00	16.1	37,318	0.04%
2022/06/22	41.4	31.22	42	31.49	31.00	-0.6	36,074	0.00%
2022/06/21	8.2	31.90	23	31.69	31.85	-14.8	36,046	-0.04%
2022/06/20	32.5	32.63	5.2	32.70	32.15	27.3	35,923	0.08%
2022/06/17	11	33.19	0	0.00	33.15	11	36,269	0.03%
2022/06/16	6	33.83	4	34.04	33.55	2	37,274	0.01%
2022/06/15	2	34.05	0	0.00	33.80	2	37,870	0.01%
2022/06/14	4.1	33.99	0.7	33.90	34.00	3.5	38,213	0.01%
2022/06/13	7	33.99	5	34.00	34.00	2	38,572	0.01%
2022/06/10	3.1	34.56	1	34.30	34.50	2.1	38,856	0.01%
2022/06/09	1	34.45	0	0.00	34.50	1	39,372	0.00%
2022/06/08	0.2	34.80	4.4	34.82	34.75	-4.2	39,835	-0.01%
2022/06/06	0	0.00	32	34.50	34.65	-32	40,918	-0.08%
2022/06/02	5	33.82	0	0.00	33.75	5	43,066	0.01%
2022/06/01	36	34.18	0	0.00	34.15	36	45,450	0.08%
2022/05/31	3.2	34.21	2	34.48	34.65	1.1	46,099	0.00%
2022/05/30	2	34.45	2	34.53	34.50	0	46,569	0.00%
2022/05/27	11	34.04	7	34.18	34.40	4	48,683	0.01%
2022/05/26	4.4	34.08	3	34.10	34.05	1.4	51,413	0.00%
2022/05/25	0	33.80	6.1	33.72	33.85	-6	51,818	-0.01%
2022/05/24	2.1	33.75	12	33.70	33.55	-10	52,381	-0.02%
2022/05/23	3	33.53	17.2	33.60	33.55	-14.2	52,385	-0.03%
2022/05/20	14	33.35	86	33.35	33.35	-72	52,925	-0.14%
2022/05/19	24.1	32.98	3	32.93	32.95	21.1	54,374	0.04%
2022/05/18	4	33.38	5	33.28	33.55	-1	54,064	0.00%
2022/05/17	27.2	33.09	0	0.00	33.00	27.2	53,964	0.05%
2022/05/16	17.1	33.25	1	33.25	33.20	16.1	53,866	0.03%
2022/05/13	8.5	33.37	3	33.45	33.35	5.5	53,809	0.01%
2022/05/12	26.8	33.71	4.1	33.84	33.20	22.7	53,805	0.04%
2022/05/11	16.6	34.41	2	34.20	34.20	14.6	53,590	0.03%
2022/05/10	3.2	34.65	3	34.65	34.60	0.2	54,067	0.00%
2022/05/09	16.5	35.03	4	35.16	35.00	12.5	54,035	0.02%
2022/05/06	3.1	35.79	0	0.00	35.80	3.1	54,204	0.01%
2022/05/05	0.1	36.45	18.2	36.47	36.35	-18.1	54,535	-0.03%
2022/05/04	6.1	36.08	0	0.00	36.05	6.1	54,598	0.01%
2022/05/03	6.2	35.72	8	35.87	36.00	-1.9	55,028	0.00%
2022/04/29	1	36.15	12	36.19	36.10	-11	55,166	-0.02%
2022/04/28	17	36.02	16	36.12	36.05	1	55,356	0.00%
2022/04/27	29.7	35.53	6.1	35.63	35.60	23.6	55,156	0.04%
2022/04/26	26.8	36.29	11	36.23	36.10	15.8	54,761	0.03%
2022/04/25	64.2	36.78	10	36.87	36.60	54.2	53,900	0.10%
2022/04/22	27	37.78	5.1	38.00	37.60	21.9	52,950	0.04%
2022/04/21	22.4	38.07	4	38.15	37.80	18.4	52,606	0.03%
2022/04/20	24	38.33	4.5	38.74	38.30	19.5	52,794	0.04%
2022/04/19	7	38.63	2	38.65	38.60	5	52,524	0.01%
2022/04/18	48.9	38.76	6.1	38.82	38.50	42.9	52,635	0.08%
2022/04/15	2	39.45	2.3	39.57	39.55	-0.3	52,034	0.00%
2022/04/14	1.1	39.60	9.2	39.55	39.50	-8.1	51,916	-0.02%
2022/04/13	2.1	39.50	6	39.55	39.50	-4	51,893	-0.01%
2022/04/12	1	39.35	36	39.42	39.35	-35	51,767	-0.07%
2022/04/11	3	39.30	18.1	39.28	39.40	-15.1	51,913	-0.03%
2022/04/08	6.2	39.02	1	39.20	39.20	5.2	51,975	0.01%
2022/04/07	6.4	39.31	6	39.20	38.80	0.4	51,777	0.00%
2022/04/06	2.2	39.01	3.8	39.05	39.35	-1.6	51,641	0.00%
2022/04/01	5	38.99	38.1	38.99	39.20	-33.1	51,380	-0.06%
2022/03/31	2.1	38.88	12	38.92	38.95	-9.9	51,152	-0.02%
2022/03/30	32.6	38.72	48	38.86	38.95	-15.4	51,097	-0.03%
2022/03/29	11.2	39.53	12.4	39.51	39.40	-1.2	50,742	0.00%
2022/03/28	45	39.63	3	39.77	40.00	42	51,021	0.08%
2022/03/25	17	40.02	48	40.01	40.00	-31	51,552	-0.06%
2022/03/24	8	40.05	30.1	40.02	40.00	-22.1	52,528	-0.04%
2022/03/23	17.1	39.81	7	39.87	40.00	10.1	54,775	0.02%
2022/03/22	40	39.65	46	40.02	39.80	-6	54,252	-0.01%
2022/03/21	47.1	39.95	49.2	39.85	39.75	-2.1	53,362	0.00%
2022/03/18	14	38.94	17	38.99	39.05	-3	52,118	-0.01%
2022/03/17	4	38.79	5.3	38.70	38.85	-1.3	52,028	0.00%
2022/03/16	22.7	38.59	36	38.61	38.55	-13.3	51,788	-0.03%
2022/03/15	27	38.63	83.5	38.60	38.70	-56.5	51,350	-0.11%
2022/03/14	55	38.76	24	38.77	38.80	31	51,489	0.06%
2022/03/11	5.1	38.40	89	38.43	38.45	-83.9	51,578	-0.16%
2022/03/10	6.8	38.20	9	38.24	38.30	-2.2	51,322	0.00%
2022/03/09	68	37.62	15	37.80	37.95	53	51,268	0.10%
2022/03/08	72.3	37.83	55	37.80	37.40	17.3	51,327	0.03%
2022/03/07	36.3	38.20	107.3	38.55	39.00	-71	49,111	-0.14%	大賣/
2022/03/04	22.1	38.51	8.5	38.56	38.40	13.6	47,384	0.03%
2022/03/03	35.9	38.73	16	38.69	38.60	19.9	46,773	0.04%
2022/03/02	110.5	38.42	564	38.36	38.30	-453.5	46,191	-0.98%	大買/大賣/鉅額交易
2022/03/01	115.3	38.01	60.4	37.94	37.95	54.9	44,202	0.12%	大買/
2022/02/25	15	35.55	12	35.61	36.00	3	42,061	0.01%
2022/02/24	43.6	35.37	17	35.38	35.25	26.6	42,501	0.06%
2022/02/23	4.4	36.00	29	36.15	36.05	-24.6	42,451	-0.06%
2022/02/22	29.4	35.81	13	35.90	36.15	16.4	43,040	0.04%
2022/02/21	18.4	36.43	37	36.39	36.45	-18.6	42,972	-0.04%
2022/02/18	5	35.60	23.1	35.63	35.65	-18.1	41,854	-0.04%
2022/02/17	1	35.50	13	35.47	35.55	-12	42,578	-0.03%
2022/02/16	16	35.34	3	35.47	35.45	13	42,957	0.03%
2022/02/15	5.1	35.24	12	35.37	35.05	-6.9	43,153	-0.02%
2022/02/14	32.1	35.22	7	35.29	35.50	25.1	44,071	0.06%
2022/02/11	50	35.69	105	35.74	35.70	-55	44,111	-0.12%	大賣/
2022/02/10	52.5	35.14	37.1	35.36	35.65	15.4	44,572	0.03%
2022/02/09	7	34.79	32.3	34.78	34.95	-25.3	45,114	-0.06%
2022/02/08	12	34.30	10	34.47	34.50	2	45,278	0.00%
2022/02/07	3	33.67	15.1	33.94	34.25	-12.1	45,222	-0.03%
2022/01/26	6.8	33.67	3	33.73	33.65	3.8	44,871	0.01%
2022/01/25	15.1	33.38	3	33.45	33.45	12.1	45,226	0.03%
2022/01/24	13	33.43	15.6	33.43	33.45	-2.6	45,308	-0.01%
2022/01/21	4.3	33.91	3	33.97	33.85	1.3	45,414	0.00%
2022/01/20	10	34.19	10.2	34.16	34.15	-0.2	45,443	0.00%
2022/01/19	9.7	34.21	2.1	34.27	34.05	7.6	45,523	0.02%
2022/01/18	9.2	34.72	0	0.00	34.60	9.2	45,378	0.02%
2022/01/17	16	34.80	1.1	34.85	35.00	14.9	45,320	0.03%
2022/01/14	13.7	35.00	8	34.99	35.20	5.7	45,763	0.01%
2022/01/13	18	35.20	56.9	35.48	35.50	-38.9	45,982	-0.08%
2022/01/12	0	0.00	10	34.65	34.85	-10	45,897	-0.02%
2022/01/11	2	34.53	1	34.50	34.55	1	46,055	0.00%
2022/01/10	15	34.78	10.3	34.75	34.90	4.7	46,223	0.01%
2022/01/07	0.1	34.75	25	34.67	34.80	-24.9	46,604	-0.05%
2022/01/06	0	34.75	1	34.60	34.80	-1	46,923	0.00%
2022/01/05	4.2	34.67	2	34.78	34.85	2.2	48,035	0.00%
2022/01/04	22.4	34.58	18	34.46	34.45	4.4	48,871	0.01%
2022/01/03	20.1	35.10	1	35.30	35.00	19.1	50,850	0.04%
2021/12/30	2	35.35	13	35.30	35.35	-11	52,763	-0.02%
2021/12/29	11	35.17	6	35.19	35.25	5	53,518	0.01%
2021/12/28	6	35.22	11	35.30	35.40	-5	54,578	-0.01%
2021/12/27	9	35.32	5.3	35.37	35.25	3.7	56,025	0.01%
2021/12/24	11	35.62	14.7	35.53	35.55	-3.7	57,136	-0.01%
2021/12/23	16.7	35.22	9	35.33	35.50	7.7	58,005	0.01%
2021/12/22	10	35.61	1.6	35.68	35.65	8.4	58,667	0.01%
2021/12/21	17.6	35.10	18.2	35.58	35.70	-0.6	58,881	0.00%
2021/12/20	30	35.88	27	36.07	35.60	3	58,942	0.01%
2021/12/17	20	35.16	54.6	35.27	35.45	-34.6	59,029	-0.06%
2021/12/16	5	34.26	5	34.33	34.35	0	57,916	0.00%
2021/12/15	4	34.20	3	34.30	34.25	1	60,182	0.00%
2021/12/14	4	34.28	4	34.15	34.10	0	62,281	0.00%
2021/12/13	5.2	34.61	17	34.70	34.60	-11.8	63,530	-0.02%
2021/12/10	17	34.33	5	34.34	34.20	12	64,452	0.02%
2021/12/09	0	0.00	11.7	34.26	34.35	-11.7	66,455	-0.02%
2021/12/08	40.4	34.43	12.4	34.46	34.10	28	70,615	0.04%
2021/12/07	10.4	34.20	19	34.28	34.35	-8.7	72,968	-0.01%
2021/12/06	2	33.95	9.1	33.95	33.90	-7.1	73,256	-0.01%
2021/12/03	1	34.10	16.3	34.06	34.10	-15.3	75,227	-0.02%
2021/12/02	2	33.88	21	33.62	33.90	-19	76,797	-0.02%
2021/12/01	2	32.90	7	32.78	33.10	-5	80,169	-0.01%
2021/11/30	46.5	32.84	4	32.83	32.55	42.5	80,717	0.05%
2021/11/29	8	32.85	2	32.78	32.90	6	80,965	0.01%
2021/11/26	47	33.32	5	33.39	33.05	42	82,473	0.05%
2021/11/25	31	33.71	18	33.85	33.80	13	84,298	0.02%
2021/11/24	31	33.63	41	33.73	33.80	-10	85,281	-0.01%
2021/11/23	33	33.09	33	33.32	33.10	0	85,030	0.00%
2021/11/22	27.1	32.65	3	32.52	32.60	24.1	85,720	0.03%
2021/11/19	27.3	32.64	13	32.89	32.60	14.3	85,464	0.02%
2021/11/18	41.3	33.00	29.4	33.07	32.95	11.9	85,350	0.01%
2021/11/17	14.2	33.09	22	33.10	33.05	-7.9	85,254	-0.01%
2021/11/16	41.1	33.13	129	33.13	33.15	-87.9	85,867	-0.10%	大賣/
2021/11/15	22.4	33.63	5	33.80	33.65	17.4	86,885	0.02%
2021/11/12	10	34.26	4.1	34.30	34.25	5.9	87,589	0.01%
2021/11/11	68	34.48	12	34.60	34.35	56	88,779	0.06%
2021/11/10	17	34.21	2.5	34.14	34.10	14.5	89,287	0.02%
2021/11/09	42.1	34.63	20	34.50	34.50	22.1	90,324	0.02%
2021/11/08	41	34.40	75.1	34.34	34.40	-34.1	91,701	-0.04%
2021/11/05	2.3	33.10	98.2	33.04	33.10	-95.9	92,321	-0.10%
2021/11/04	7.1	33.41	18	33.19	33.25	-11	92,825	-0.01%
2021/11/03	0	33.40	6	33.43	33.50	-6	94,533	-0.01%
2021/11/02	11.6	33.59	5	33.66	33.20	6.5	94,832	0.01%
2021/11/01	7.1	33.27	6	33.51	33.40	1	95,030	0.00%
2021/10/29	8	33.42	12	33.46	33.60	-4	94,890	0.00%
2021/10/28	11	33.80	35	33.92	33.70	-24	95,227	-0.03%
2021/10/27	1	33.90	4	33.95	33.90	-3	96,087	0.00%
2021/10/26	1	33.80	34.2	33.80	33.75	-33.2	97,605	-0.03%
2021/10/25	2	33.15	16.1	33.26	33.30	-14.1	98,219	-0.01%
2021/10/22	72.1	33.35	74.3	33.68	33.30	-2.2	98,964	0.00%
2021/10/21	14	33.64	29.3	33.92	33.90	-15.3	99,159	-0.02%
2021/10/20	78	33.80	4.2	34.04	33.55	73.9	99,433	0.07%
2021/10/19	76	33.56	4	33.51	33.45	72	99,794	0.07%
2021/10/18	43	33.57	78.1	33.61	33.65	-35.1	100,584	-0.03%
2021/10/15	75.1	33.03	99	33.00	33.20	-24	102,281	-0.02%
2021/10/14	13	32.92	11	32.75	32.75	2	103,758	0.00%
2021/10/13	32.3	32.63	35.2	32.94	32.40	-2.9	104,658	0.00%
2021/10/12	80.6	33.40	6	33.23	33.40	74.5	104,445	0.07%
2021/10/08	223.3	33.43	154.4	33.74	33.20	68.9	104,600	0.07%	大買/大賣/
2021/10/07	130.9	34.47	39.1	34.27	34.50	91.8	103,854	0.09%	大買/
2021/10/06	255.9	35.54	34	35.07	35.05	221.9	103,972	0.21%	大買/鉅額交易
2021/10/05	126.2	35.35	70	35.03	35.60	56.2	104,986	0.05%	大買/
2021/10/04	151.1	35.27	29	35.12	35.00	122.1	105,213	0.12%	大買/鉅額交易
2021/10/01	18	35.89	246	35.85	35.85	-228	105,938	-0.22%	大賣/鉅額交易
2021/09/30	138.5	36.01	15	35.97	36.30	123.5	108,394	0.11%	大買/鉅額交易
2021/09/29	30.8	35.27	62.2	35.26	35.20	-31.4	109,385	-0.03%
2021/09/28	31.9	35.75	13	35.74	35.75	18.9	111,723	0.02%
2021/09/27	54.3	36.02	19	36.07	35.95	35.3	114,020	0.03%
2021/09/24	122.1	36.13	9	36.16	36.00	113.1	119,606	0.09%	大買/鉅額交易
2021/09/23	35.1	36.44	13	36.24	36.15	22.1	128,294	0.02%
2021/09/22	139.6	36.53	101	36.42	36.30	38.6	133,199	0.03%	大買/大賣/
2021/09/17	26.3	37.98	38	38.12	37.80	-11.7	135,500	-0.01%
2021/09/16	155	38.64	45.4	38.63	38.50	109.7	134,743	0.08%	大買/鉅額交易
2021/09/15	51	39.23	158	38.99	39.25	-107	134,636	-0.08%	大賣/鉅額交易
2021/09/14	167	39.67	25.5	39.81	39.85	141.5	135,759	0.10%	大買/鉅額交易
2021/09/13	164.1	39.75	434	39.85	40.05	-269.9	138,433	-0.19%	大買/大賣/鉅額交易
2021/09/10	51.1	39.07	76.7	39.10	39.10	-25.6	136,318	-0.02%
2021/09/09	19.1	37.95	40	38.19	38.35	-20.9	135,703	-0.02%
2021/09/08	75	38.14	49.2	38.08	37.60	25.8	136,635	0.02%
2021/09/07	36.1	38.73	49.3	38.51	38.50	-13.3	136,611	-0.01%
2021/09/06	110	38.45	145.4	38.66	38.85	-35.4	137,062	-0.03%	大買/大賣/
2021/09/03	33	37.56	38	37.71	37.45	-5	135,268	0.00%
2021/09/02	28	37.20	20.5	37.39	37.00	7.5	137,285	0.01%
2021/09/01	43.1	38.13	60.1	38.10	37.75	-17	139,749	-0.01%
2021/08/31	35.1	37.64	62.2	37.81	38.15	-27.1	139,313	-0.02%
2021/08/30	28	37.20	96.3	37.39	37.50	-68.3	139,754	-0.05%
2021/08/27	4	36.80	14.5	36.86	36.90	-10.5	140,948	-0.01%
2021/08/26	75.3	37.06	80.6	36.98	36.35	-5.4	145,502	0.00%
2021/08/25	12	36.06	8	36.09	36.00	4	152,066	0.00%
2021/08/24	21.2	35.55	99	35.69	36.00	-77.8	154,668	-0.05%
2021/08/23	9.5	35.69	10	35.79	35.65	-0.5	160,835	0.00%
2021/08/20	80.3	34.99	25.1	35.07	35.10	55.2	166,632	0.03%
2021/08/19	81.1	35.68	78	35.45	35.30	3.1	168,766	0.00%
2021/08/18	48.3	36.31	34	36.37	37.00	14.3	169,685	0.01%
2021/08/17	59	37.25	58	36.41	36.25	1	172,383	0.00%
2021/08/16	49.4	38.00	43.4	37.83	37.65	6	174,555	0.00%
2021/08/13	59.1	37.91	40.4	37.83	37.75	18.7	179,344	0.01%
2021/08/12	42	37.67	119.2	37.96	38.00	-77.2	184,844	-0.04%	大賣/
2021/08/11	67.4	37.28	52	37.24	37.05	15.4	191,226	0.01%
2021/08/10	36.2	36.96	41.2	36.84	36.80	-5	191,021	0.00%
2021/08/09	18	36.94	74.8	37.17	37.45	-56.8	196,274	-0.03%
2021/08/06	8.2	35.78	2.4	35.97	35.85	5.8	201,547	0.00%
2021/08/05	43.2	36.07	8.2	35.94	36.00	35	210,059	0.02%
2021/08/04	7	36.74	18	36.91	36.80	-11	221,136	0.00%
2021/08/03	39.3	36.65	22	36.69	36.90	17.3	233,961	0.01%
2021/08/02	10	37.07	30	36.98	37.25	-20	242,971	-0.01%
2021/07/30	72.1	36.80	28.4	36.78	36.35	43.7	246,344	0.02%
2021/07/29	14	36.03	24	36.00	36.30	-10	254,452	0.00%
2021/07/28	12.5	35.15	14	35.25	35.30	-1.5	260,353	0.00%
2021/07/27	8.5	35.48	7	35.36	35.20	1.4	265,556	0.00%
2021/07/26	11.5	36.13	8.4	36.20	35.80	3.1	270,709	0.00%
2021/07/23	5.4	35.81	146.6	35.72	36.30	-141.2	275,589	-0.05%	大賣/鉅額交易
2021/07/22	81.1	35.29	24	35.54	35.20	57.1	277,422	0.02%
2021/07/21	107.9	35.53	35	35.54	35.10	72.9	279,934	0.03%	大買/
2021/07/20	60.2	36.13	35.7	36.54	36.05	24.5	282,175	0.01%
2021/07/19	62.4	36.25	22	36.38	36.60	40.4	284,829	0.01%
2021/07/16	27.1	36.37	11	36.47	36.35	16.1	292,244	0.01%
2021/07/15	35	36.33	61.7	36.46	37.00	-26.7	295,608	-0.01%
2021/07/14	61.4	36.01	33.2	35.96	35.90	28.2	301,447	0.01%
2021/07/13	65.9	37.24	127	37.02	36.50	-61.1	306,064	-0.02%	大賣/
2021/07/12	36	38.31	48.3	38.28	37.90	-12.3	309,296	0.00%
2021/07/09	26.3	37.90	41	38.02	38.05	-14.7	312,461	0.00%
2021/07/08	54.2	38.16	55.3	38.32	38.75	-1.1	318,600	0.00%
2021/07/07	91.6	38.56	126.6	38.59	38.05	-35	319,559	-0.01%	大賣/
2021/07/06	75.8	39.99	92.6	40.12	39.70	-16.8	318,322	-0.01%
2021/07/05	172	40.06	115.5	40.13	39.90	56.5	317,842	0.02%	大買/大賣/
2021/07/02	118	39.27	83.3	39.57	38.95	34.7	317,242	0.01%	大買/
2021/07/01	207.9	40.10	408.6	40.10	39.10	-200.7	316,817	-0.06%	大買/大賣/鉅額交易
2021/06/30	420.3	39.61	308.4	39.48	39.60	111.9	310,414	0.04%	大買/大賣/鉅額交易
2021/06/29	252.3	37.92	225	37.96	37.75	27.3	300,495	0.01%	大買/大賣/
2021/06/28	148.5	36.80	145.7	36.88	37.45	2.8	294,424	0.00%	大買/大賣/
2021/06/25	47.2	36.14	72	36.30	35.75	-24.8	290,148	-0.01%
2021/06/24	52.4	36.02	105.3	35.98	35.80	-52.9	289,062	-0.02%	大賣/
2021/06/23	79.1	36.08	71	35.93	35.40	8.1	287,679	0.00%
2021/06/22	141.1	36.04	109.4	36.09	36.15	31.7	285,044	0.01%	大買/大賣/
2021/06/21	86.6	34.56	36	34.27	34.30	50.6	280,148	0.02%
2021/06/18	69.6	35.45	3	35.58	35.00	66.5	278,081	0.02%
2021/06/17	99.6	35.68	64.2	35.49	35.45	35.5	275,908	0.01%
2021/06/16	49.3	35.99	35	35.94	35.50	14.2	274,433	0.01%
2021/06/15	66.8	35.65	61	35.85	35.85	5.8	272,484	0.00%
2021/06/11	40	36.27	119	36.30	36.15	-79	270,263	-0.03%	大賣/
2021/06/10	72.8	35.42	37	35.80	36.15	35.8	268,228	0.01%
2021/06/09	85.1	36.13	67	36.15	36.10	18.1	265,669	0.01%
2021/06/08	49	37.54	78.8	37.43	37.20	-29.8	262,412	-0.01%
2021/06/07	141.5	37.32	92	37.30	37.30	49.5	261,789	0.02%	大買/
2021/06/04	69.3	38.88	79.3	38.67	38.05	-10	259,522	0.00%
2021/06/03	102.6	39.16	52	38.91	38.80	50.6	258,118	0.02%	大買/
2021/06/02	108.6	38.50	170.2	38.74	39.50	-61.6	253,358	-0.02%	大買/大賣/
2021/06/01	47	37.06	88	36.83	37.35	-41	245,349	-0.02%
2021/05/31	367.5	38.12	265.1	38.06	36.95	102.4	243,104	0.04%	大買/大賣/鉅額交易
2021/05/28	195	36.85	309.6	36.60	36.55	-114.6	236,893	-0.05%	大買/大賣/鉅額交易
2021/05/27	57.4	35.15	29	35.21	34.60	28.4	230,730	0.01%
2021/05/26	62.3	34.20	180	34.16	34.85	-117.7	228,257	-0.05%	大賣/鉅額交易
2021/05/25	84.9	34.75	119.5	35.07	34.45	-34.6	225,749	-0.02%	大賣/
2021/05/24	133.1	35.84	114	35.63	35.50	19.1	222,323	0.01%	大買/大賣/
2021/05/21	111.1	35.49	129.4	35.73	36.20	-18.3	219,566	-0.01%	大買/大賣/
2021/05/20	376.1	36.37	145	35.96	35.15	231.1	213,451	0.11%	大買/大賣/鉅額交易
2021/05/19	414.8	37.19	187.1	37.41	37.80	227.7	206,899	0.11%	大買/大賣/鉅額交易
2021/05/18	71.1	34.06	62.1	34.66	34.80	8.9	198,585	0.00%
2021/05/17	115.5	32.88	220.1	32.67	31.65	-104.6	197,129	-0.05%	大買/大賣/鉅額交易
2021/05/14	148.2	35.19	181.2	35.32	34.85	-33	190,893	-0.02%	大買/大賣/
2021/05/13	246.6	36.97	294.8	36.51	36.60	-48.2	183,571	-0.03%	大買/大賣/
2021/05/12	436	39.01	480.8	38.56	38.35	-44.8	174,735	-0.03%	大買/大賣/
2021/05/11	947.5	44.30	663.1	43.24	42.00	284.4	163,160	0.17%	大買/大賣/鉅額交易
2021/05/10	318.2	43.40	251.6	43.38	45.00	66.6	150,016	0.04%	大買/大賣/
2021/05/07	240.1	40.68	155.9	40.57	41.20	84.2	140,620	0.06%	大買/大賣/
2021/05/06	520.9	40.73	380.4	40.97	41.00	140.5	136,391	0.10%	大買/大賣/鉅額交易
2021/05/05	150.6	38.81	176.6	39.06	39.25	-26	126,621	-0.02%	大買/大賣/
2021/05/04	113.9	36.78	178	36.23	36.25	-64.1	119,998	-0.05%	大買/大賣/
2021/05/03	185.6	39.47	134	39.75	38.55	51.6	114,087	0.05%	大買/大賣/
2021/04/29	107.1	39.51	205.1	39.62	39.30	-98	108,516	-0.09%	大買/大賣/
2021/04/28	62.6	38.23	112.7	38.24	38.20	-50.1	103,105	-0.05%	大賣/
2021/04/27	149	39.37	113.7	39.32	39.10	35.3	100,884	0.03%	大買/大賣/
2021/04/26	50	39.42	187.3	39.58	40.00	-137.3	97,370	-0.14%	大賣/鉅額交易
2021/04/23	137.2	38.37	112.5	38.11	38.10	24.7	93,376	0.03%	大買/大賣/
2021/04/22	247.7	40.65	287.8	40.73	38.90	-40.1	89,332	-0.04%	大買/大賣/
2021/04/21	142.2	38.59	104.7	38.66	38.50	37.5	80,896	0.05%	大買/大賣/
2021/04/20	509	38.10	572.4	37.91	39.00	-63.4	76,893	-0.08%	大買/大賣/
2021/04/19	223.2	37.54	143.9	37.76	38.65	79.3	70,469	0.11%	大買/大賣/
2021/04/16	123.6	35.07	140.1	34.95	35.15	-16.5	64,352	-0.03%	大買/大賣/
2021/04/15	174.4	33.17	277.4	33.13	33.00	-103.1	59,455	-0.17%	大買/大賣/鉅額交易
2021/04/14	217.5	32.38	150.1	32.38	32.95	67.4	55,086	0.12%	大買/大賣/
2021/04/13	55.1	30.38	65.1	30.53	30.20	-10.1	48,794	-0.02%
2021/04/12	38	29.54	59.5	29.46	29.60	-21.5	48,382	-0.04%
2021/04/09	26	27.97	77	27.74	27.95	-51	46,327	-0.11%
2021/04/08	215	27.82	75	27.90	28.15	140	44,948	0.31%	大買/鉅額交易
2021/04/07	40	26.94	89.2	26.41	26.90	-49.2	42,611	-0.12%
2021/04/06	5.8	25.89	10	25.88	25.95	-4.2	40,260	-0.01%
2021/04/01	0	0.00	17.4	25.82	25.80	-17.4	40,097	-0.04%
2021/03/31	24	25.87	22.2	25.82	25.90	1.8	39,947	0.00%
2021/03/30	2	25.60	3	25.65	25.80	-1	39,585	0.00%
2021/03/29	7	25.50	12	25.53	25.55	-5	39,402	-0.01%
2021/03/26	2	25.08	4	25.06	25.05	-2	40,826	0.00%
2021/03/25	3	25.00	21.3	25.11	25.00	-18.3	41,695	-0.04%
2021/03/24	10.1	24.95	18	25.00	25.00	-7.9	42,013	-0.02%
2021/03/23	4	25.10	0	0.00	25.10	4	42,212	0.01%
2021/03/22	24.1	25.11	6	24.97	25.15	18.1	42,480	0.04%
2021/03/19	2	25.20	0	0.00	25.10	2	43,158	0.00%
2021/03/18	5.5	25.50	17	25.46	25.45	-11.5	44,172	-0.03%
2021/03/17	3	25.62	6	25.62	25.65	-3	44,468	-0.01%
2021/03/16	7.4	25.51	26	25.43	25.50	-18.6	44,736	-0.04%
2021/03/15	2	25.60	44.4	25.55	25.65	-42.4	44,645	-0.10%
2021/03/12	5	25.83	6.5	25.83	25.90	-1.5	44,668	0.00%
2021/03/11	0	0.00	4.1	25.86	25.80	-4.1	44,666	-0.01%
2021/03/10	21.1	25.81	15	25.68	25.75	6.1	44,358	0.01%
2021/03/09	0	0.00	45.1	25.64	25.70	-45.1	43,890	-0.10%
2021/03/08	1	25.10	37.3	25.19	25.10	-36.3	42,839	-0.08%
2021/03/05	14	24.99	2.7	25.00	24.95	11.3	42,590	0.03%
2021/03/04	23.6	25.20	33	25.00	25.00	-9.4	43,371	-0.02%
2021/03/03	1	24.95	82	24.87	25.05	-81	43,077	-0.19%
2021/03/02	5	24.85	3.2	25.09	24.65	1.8	42,658	0.00%
2021/02/26	22	24.88	2.7	25.11	24.75	19.3	43,040	0.04%
2021/02/25	0	25.05	9.6	25.24	25.30	-9.6	42,516	-0.02%
2021/02/24	10	25.10	14	25.19	25.05	-4	42,546	-0.01%
2021/02/23	31	25.25	33.7	25.19	25.30	-2.7	42,107	-0.01%
2021/02/22	3	24.57	11	24.74	24.45	-8	41,215	-0.02%
2021/02/19	1	24.50	13	24.53	24.60	-12	41,145	-0.03%
2021/02/18	10	24.33	6.1	24.42	24.40	3.9	41,183	0.01%
2021/02/17	1	24.00	8.5	23.86	24.00	-7.5	41,006	-0.02%
2021/02/04	24.1	23.29	0.5	23.50	23.20	23.6	40,971	0.06%
2021/02/03	2.1	23.53	2	23.55	23.65	0.1	41,657	0.00%
2021/02/02	2	23.60	5	23.35	23.80	-3	41,591	-0.01%
2021/02/01	0	0.00	3	23.30	23.20	-3	41,378	-0.01%
2021/01/29	12.7	22.96	11	23.32	22.95	1.7	41,230	0.00%
2021/01/28	14.1	23.29	22	23.25	23.30	-7.9	40,840	-0.02%
2021/01/27	41	23.66	39	23.65	23.55	2	40,381	0.00%
2021/01/26	8	23.67	29	23.75	23.70	-21	40,242	-0.05%
2021/01/25	1	24.00	6	23.84	23.95	-5	40,005	-0.01%
2021/01/22	2	23.50	4	23.39	23.65	-2	39,966	-0.01%
2021/01/21	22	23.70	7.1	23.70	23.60	14.9	39,764	0.04%
2021/01/20	9.2	23.63	6	23.63	23.45	3.2	39,561	0.01%
2021/01/19	3	24.30	7	24.33	24.30	-4	38,843	-0.01%
2021/01/18	73.1	24.25	72.7	24.30	24.25	0.4	38,668	0.00%
2021/01/15	17	24.99	15.1	25.02	24.90	2	38,199	0.01%
2021/01/14	46	25.27	3	25.30	25.30	43	37,612	0.11%
2021/01/13	1	25.35	14	25.47	25.55	-13	37,317	-0.03%
2021/01/12	26	25.34	10	25.33	25.30	16	36,889	0.04%
2021/01/11	11	25.67	5	25.73	25.90	6	36,320	0.02%
2021/01/08	26	25.95	23	25.83	26.00	3	35,953	0.01%
2021/01/07	12	25.68	19.1	25.57	25.70	-7.1	35,217	-0.02%
2021/01/06	56	26.11	13	25.95	25.50	43	34,533	0.12%
2021/01/05	91.3	25.82	41.5	25.86	26.00	49.9	32,980	0.15%
2021/01/04	11	24.97	12	25.00	24.95	-1	30,159	0.00%
2020/12/31	4	24.80	5	24.82	24.75	-1	29,624	0.00%
2020/12/30	11	25.01	18.1	24.98	25.00	-7.1	29,359	-0.02%
2020/12/29	7	24.54	5	24.58	24.65	2	28,602	0.01%
2020/12/28	0	0.00	11	24.20	24.30	-11	28,170	-0.04%
2020/12/25	5.4	24.13	10.5	24.20	24.20	-5.1	28,056	-0.02%
2020/12/24	2	24.48	3	24.23	24.35	-1	27,781	0.00%
2020/12/23	1	24.25	4	24.35	24.40	-3	27,454	-0.01%
2020/12/22	37.1	25.06	43.2	24.81	24.50	-6.1	27,142	-0.02%
2020/12/21	9	24.88	61	24.84	24.95	-52	25,565	-0.20%
2020/12/18	2	24.20	0.1	24.20	24.45	1.9	24,615	0.01%
2020/12/17	3	24.20	5	24.26	24.40	-2	24,236	-0.01%
2020/12/16	5	24.62	14	24.45	24.40	-9	23,865	-0.04%
2020/12/15	13.3	24.86	12	24.69	24.35	1.3	23,610	0.01%
2020/12/14	5	24.69	29	24.39	24.65	-24	22,740	-0.11%
2020/12/11	11	23.98	14	23.95	23.95	-3	21,317	-0.01%
2020/12/10	21.2	23.83	21	23.74	23.65	0.2	20,885	0.00%
2020/12/09	3	23.55	6	23.43	23.35	-3	20,218	-0.01%
2020/12/08	4	23.31	5	23.37	23.35	-1	20,030	0.00%
2020/12/07	0	0.00	64.8	23.51	23.45	-64.8	19,847	-0.33%
2020/12/04	7	23.46	17	23.40	23.40	-10	19,651	-0.05%
2020/12/03	4	23.30	12	23.25	23.30	-8	19,406	-0.04%
2020/12/02	7	23.13	1	23.35	23.30	6	20,404	0.03%
2020/12/01	2	22.93	8	23.06	23.10	-6	20,162	-0.03%
2020/11/30	5	23.08	17.7	23.40	22.80	-12.7	19,995	-0.06%
2020/11/27	6	23.23	16.5	23.20	23.15	-10.5	18,928	-0.06%
2020/11/26	9	23.18	17.8	23.06	23.10	-8.8	18,492	-0.05%
2020/11/25	15	23.06	16.3	23.02	23.05	-1.3	18,399	-0.01%
2020/11/24	16	22.71	4	22.79	22.65	12	17,746	0.07%
2020/11/23	4	22.56	25.9	22.53	22.65	-21.9	17,443	-0.13%
2020/11/20	0	0.00	9	21.95	22.00	-9	17,026	-0.05%
2020/11/19	0	0.00	14.4	21.95	22.00	-14.4	16,859	-0.09%
2020/11/18	1	21.95	14	21.99	22.00	-13	16,600	-0.08%
2020/11/17	0	0.00	47	21.98	21.95	-47	16,340	-0.29%
2020/11/16	5	21.65	12	21.63	21.60	-7	16,113	-0.04%
2020/11/13	1	21.50	0.4	21.50	21.60	0.6	15,839	0.00%
2020/11/12	4	21.55	7.2	21.50	21.60	-3.2	15,773	-0.02%
2020/11/11	6	21.07	54	21.10	21.75	-48	15,491	-0.31%
2020/11/10	1	20.80	9	20.79	20.80	-8	14,594	-0.05%
2020/11/09	5	20.70	0	0.00	20.70	5	14,417	0.03%
2020/11/06	0	0.00	12	20.64	20.70	-12	14,319	-0.08%
2020/11/05	1	20.65	0	0.00	20.70	1	14,392	0.01%
2020/11/04	0	0.00	50	20.60	20.65	-50	14,371	-0.35%
2020/11/03	0.1	20.55	4	20.56	20.60	-3.9	14,480	-0.03%
2020/11/02	0	0.00	2	20.40	20.50	-2	14,542	-0.01%
2020/10/30	1	20.20	0	0.00	20.30	1	14,557	0.01%
2020/10/29	1	20.45	0	0.00	20.40	1	14,346	0.01%
2020/10/28	3	20.70	10	20.70	20.55	-7	14,304	-0.05%
2020/10/27	0	20.70	1	20.70	20.70	-1	14,307	-0.01%
2020/10/26	4	20.60	6	20.63	20.70	-2	14,314	-0.01%
2020/10/23	0	0.00	0.1	20.50	20.50	-0.1	14,272	0.00%
2020/10/21	5	20.70	1	20.70	20.55	4	14,492	0.03%
2020/10/20	1	20.60	0	0.00	20.70	1	14,576	0.01%
2020/10/19	1	20.65	1	20.65	20.60	0	14,631	0.00%
2020/10/16	0	0.00	1	20.50	20.45	-1	14,737	-0.01%
2020/10/15	1	20.45	0.9	20.45	20.40	0.1	15,031	0.00%
2020/10/14	0	0.00	0	20.60	20.70	0	14,967	0.00%
2020/10/12	1.2	20.46	0	0.00	20.50	1.2	14,960	0.01%
2020/10/08	11.2	20.65	11	20.67	20.65	0.2	14,975	0.00%
2020/10/06	0	0.00	1	20.70	20.75	-1	15,080	-0.01%
2020/09/29	1	20.55	8	20.69	20.60	-7	15,211	-0.05%
2020/09/28	1	20.40	1	20.35	20.45	0	15,115	0.00%
2020/09/25	5	20.15	5	20.05	20.15	0	15,243	0.00%
2020/09/24	6	20.07	1	20.10	20.00	5	15,222	0.03%
2020/09/23	4	20.46	0	0.00	20.55	4	14,914	0.03%
2020/09/22	1	20.70	0	0.00	20.60	1	14,860	0.01%
2020/09/21	0	0.00	1	20.75	20.70	-1	14,815	-0.01%
2020/09/18	0.8	20.70	4	20.95	20.70	-3.2	14,911	-0.02%
2020/09/17	0	0.00	2	20.95	20.90	-2	14,746	-0.01%
2020/09/16	0	0.00	3	20.93	21.00	-3	14,739	-0.02%
2020/09/15	0	0.00	13	20.98	20.95	-13	14,724	-0.09%
2020/09/14	0	0.00	2.1	20.97	20.95	-2.1	14,964	-0.01%
2020/09/11	0	0.00	5.1	20.95	20.95	-5.1	15,043	-0.03%
2020/09/10	0	0.00	4	20.84	20.90	-4	15,013	-0.03%
2020/09/09	1	20.80	1	20.65	21.00	0	15,017	0.00%
2020/09/08	1	20.95	8	20.93	20.90	-7	15,019	-0.05%
2020/09/07	6	21.00	47	20.79	21.00	-41	14,899	-0.28%
2020/09/04	7	20.05	12.9	20.05	20.00	-5.9	13,899	-0.04%
2020/09/03	1	20.10	13	20.14	20.15	-12	14,032	-0.09%
2020/09/02	1	19.95	10.5	20.05	20.10	-9.5	14,179	-0.07%
2020/09/01	1	20.00	0	0.00	20.00	1	14,396	0.01%
2020/08/31	2	19.98	2	20.05	19.90	0	14,508	0.00%
2020/08/28	1	19.95	1	20.05	20.00	0	14,600	0.00%
2020/08/27	0	0.00	3	20.05	20.05	-3	14,984	-0.02%
2020/08/26	1	20.00	8	20.03	20.10	-7	15,259	-0.05%
2020/08/25	4	20.00	17	20.04	20.00	-13	15,411	-0.08%
2020/08/24	0	0.00	42	20.05	20.00	-42	15,844	-0.27%
2020/08/21	1	20.05	0	0.00	20.00	1	16,099	0.01%
2020/08/20	23.1	19.85	12	19.90	19.80	11.1	16,117	0.07%
2020/08/19	0.3	20.25	1	20.35	20.25	-0.7	16,064	0.00%
2020/08/18	2.1	20.35	4	20.40	20.50	-1.9	16,055	-0.01%
2020/08/17	6	20.30	0	0.00	20.40	6	16,161	0.04%
2020/08/14	3	20.15	1	20.30	20.20	2	16,160	0.01%
2020/08/13	5	20.20	3	20.10	20.20	2	16,192	0.01%
2020/08/12	1	20.05	2	20.15	20.20	-1	16,315	-0.01%
2020/08/11	0	0.00	5	20.25	20.20	-5	16,326	-0.03%
2020/08/10	5	20.10	12	20.05	20.10	-7	16,247	-0.04%
2020/08/07	3	19.85	0	0.00	19.95	3	16,363	0.02%
2020/08/06	5	19.95	0	0.00	20.10	5	16,366	0.03%
2020/08/04	11	19.80	0	0.00	19.85	11	16,526	0.07%
2020/08/03	24	19.70	0	0.00	19.60	24	16,629	0.14%
2020/07/31	23	19.85	1	19.95	19.80	22	16,624	0.13%
2020/07/30	21	19.85	0	0.00	19.90	21	16,671	0.13%
2020/07/29	3	19.93	0	0.00	19.90	3	16,721	0.02%
2020/07/28	43	19.80	4	19.79	19.90	39	16,998	0.23%
2020/07/27	3	20.02	0	0.00	20.00	3	17,336	0.02%
2020/07/24	17	20.25	1	20.30	20.15	16	17,451	0.09%
2020/07/23	2	20.60	2	20.65	20.70	0	17,324	0.00%
2020/07/22	17	20.64	0	0.00	20.70	17	17,399	0.10%
2020/07/21	13	20.70	0	0.00	20.60	13	17,273	0.08%
2020/07/20	2	20.85	3	20.75	20.80	-1	17,064	-0.01%
2020/07/17	1	20.80	10	21.00	20.90	-9	17,222	-0.05%
2020/07/16	0	0.00	1	20.95	20.90	-1	17,505	-0.01%
2020/07/15	1.1	20.89	0	0.00	20.90	1.1	17,527	0.01%
2020/07/14	2	20.65	0	0.00	20.60	2	17,597	0.01%
2020/07/13	3	20.73	1	20.75	20.70	2	17,830	0.01%
2020/07/10	13	20.71	3.2	20.70	20.70	9.9	18,001	0.05%
2020/07/09	0	0.00	1	20.75	20.85	-1	18,053	-0.01%
2020/07/08	11	20.80	0	0.00	20.85	11	17,838	0.06%
2020/07/07	7	20.81	3.9	20.85	20.75	3.1	17,815	0.02%
2020/07/06	16.3	20.86	6.3	20.83	21.00	10	17,801	0.06%
2020/07/03	0	0.00	2	20.70	20.75	-2	17,842	-0.01%
2020/07/02	0	0.00	2	20.65	20.55	-2	17,945	-0.01%
2020/07/01	7	20.64	0	0.00	20.60	7	18,191	0.04%
2020/06/30	0	0.00	6	20.74	20.70	-6	18,402	-0.03%
2020/06/29	10	20.53	4	20.58	20.55	6	18,530	0.03%
2020/06/24	5	20.85	0	0.00	20.85	5	18,641	0.03%
2020/06/23	1	20.45	4	20.53	20.75	-3	18,762	-0.02%
2020/06/22	4	20.48	0	0.00	20.55	4	18,823	0.02%
2020/06/19	1	20.80	1	20.75	20.50	0	19,009	0.00%
2020/06/18	7	20.61	0.3	20.65	20.55	6.7	18,922	0.04%
2020/06/16	4	20.70	2	20.95	20.80	2	19,673	0.01%
2020/06/15	13	20.43	0	0.00	20.35	13	20,298	0.06%
2020/06/12	9	20.46	14	20.39	20.65	-5	20,543	-0.02%
2020/06/11	3	20.95	12	21.11	20.90	-9	21,033	-0.04%
2020/06/10	11	21.22	3	21.23	21.20	8	21,215	0.04%
2020/06/09	13	21.30	2	21.25	21.30	11	22,105	0.05%
2020/06/08	3	21.12	6	21.13	21.20	-3	22,332	-0.01%
2020/06/05	6	20.92	11	20.95	21.00	-5	22,282	-0.02%
2020/06/04	14	20.81	5	20.95	20.95	9	22,261	0.04%
2020/06/03	12	20.85	11	20.82	20.90	1	22,329	0.00%
2020/06/02	12	20.29	3	20.28	20.40	9	22,070	0.04%
2020/06/01	6	20.00	7.2	20.03	20.10	-1.2	21,824	-0.01%
2020/05/29	3	19.85	3	19.92	19.80	0	21,671	0.00%
2020/05/28	7	19.90	0	0.00	19.95	7	21,275	0.03%
2020/05/27	2	19.85	1	19.90	19.90	1	21,237	0.00%
2020/05/26	0	0.00	12	19.89	19.90	-12	21,309	-0.06%
2020/05/25	6	19.59	21	19.65	19.65	-15	21,322	-0.07%
2020/05/22	19	19.62	0	0.00	19.60	19	21,395	0.09%
2020/05/21	1	19.85	10	19.90	19.90	-9	21,351	-0.04%
2020/05/20	1	19.80	11	19.85	19.90	-10	21,238	-0.05%
2020/05/19	2.1	19.73	1	19.80	19.80	1.1	21,158	0.01%
2020/05/18	5.1	19.60	8	19.57	19.65	-2.9	21,021	-0.01%
2020/05/15	1	19.60	0	0.00	19.55	1	20,988	0.00%
2020/05/14	18	19.61	1	19.60	19.55	17	20,929	0.08%
2020/05/13	3	19.60	0	0.00	19.85	3	20,773	0.01%
2020/05/12	6	19.64	0	0.00	19.60	6	20,666	0.03%
2020/05/11	0.1	19.90	6	19.90	19.85	-5.9	20,479	-0.03%
2020/05/08	6.1	19.78	10	19.80	19.65	-3.9	20,276	-0.02%
2020/05/06	3	19.57	0	0.00	19.55	3	20,121	0.01%
2020/05/05	5	19.71	8.3	19.74	19.80	-3.3	20,058	-0.02%
2020/05/04	2	19.45	3	19.43	19.55	-1	19,987	-0.01%
2020/04/30	9.1	19.93	9	19.98	20.00	0.1	19,779	0.00%
2020/04/29	14.1	19.80	25.5	19.80	19.85	-11.4	19,476	-0.06%
2020/04/28	13	19.54	43	19.60	19.55	-30	19,392	-0.15%
2020/04/27	7	19.51	9	19.47	19.50	-2	19,817	-0.01%
2020/04/24	6	19.19	5	19.20	19.15	1	19,611	0.01%
2020/04/23	5	19.08	1	19.15	19.15	4	19,559	0.02%
2020/04/22	4	18.94	15	19.04	19.15	-11	19,431	-0.06%
2020/04/21	35	19.22	3	19.10	19.10	32	19,302	0.17%
2020/04/20	1	19.60	3	19.75	19.60	-2	19,026	-0.01%
2020/04/17	18	19.84	4	19.80	19.75	14	18,952	0.07%
2020/04/16	7	19.91	1.4	19.82	19.75	5.6	18,742	0.03%
2020/04/15	14.1	19.96	4	19.96	20.00	10.1	18,458	0.05%
2020/04/14	10.1	19.70	2	19.75	19.75	8.1	18,220	0.04%
2020/04/13	1.7	19.61	3	19.55	19.55	-1.3	18,059	-0.01%
2020/04/10	5	19.62	3	19.68	19.70	2	18,024	0.01%
2020/04/09	1	19.50	12	19.59	19.50	-11	18,018	-0.06%
2020/04/08	22	19.50	13	19.51	19.55	9	17,889	0.05%
2020/04/07	6	19.27	0	0.00	19.30	6	17,812	0.03%
2020/04/06	5	19.05	32	19.06	19.25	-27	17,823	-0.15%
2020/04/01	7	18.84	5	18.90	18.80	2	17,534	0.01%
2020/03/31	3.1	18.99	14	19.05	18.95	-10.9	17,223	-0.06%
2020/03/30	4	19.00	6	19.00	19.00	-2	16,956	-0.01%
2020/03/27	2	19.48	2	19.58	19.40	0	16,707	0.00%
2020/03/26	1	19.35	2	19.45	19.55	-1	16,530	-0.01%
2020/03/25	21	19.33	80	19.40	19.40	-59	16,647	-0.35%
2020/03/24	6	19.29	51	19.35	19.05	-45	16,370	-0.27%
2020/03/23	8	18.93	6	19.03	18.90	2	16,187	0.01%
2020/03/20	31.2	19.23	11	19.53	19.80	20.2	16,059	0.13%
2020/03/19	109	18.96	0	0.00	18.60	109	15,358	0.71%	大買/鉅額交易
2020/03/18	5	19.42	10	19.47	19.30	-5	14,776	-0.03%
2020/03/17	8	19.56	10	19.51	19.50	-2	14,449	-0.01%
2020/03/16	3	20.05	12	20.10	20.00	-9	13,826	-0.07%
2020/03/13	24	20.07	27	19.95	20.20	-3	13,439	-0.02%
2020/03/12	34	21.76	34	21.35	21.40	0	12,375	0.00%
2020/03/11	2	22.20	1	22.35	22.35	1	11,961	0.01%
2020/03/10	2	22.33	30	22.38	22.35	-28	11,725	-0.24%
2020/03/09	45	22.58	0.1	22.60	22.40	44.9	11,569	0.39%
2020/03/06	14	22.88	0	0.00	22.90	14	11,174	0.13%
2020/03/05	1.1	23.25	4	23.30	23.30	-2.9	11,009	-0.03%
2020/03/04	0	0.00	16	23.13	23.20	-16	11,010	-0.15%
2020/03/03	6	22.95	39	22.91	23.00	-33	10,953	-0.30%
2020/03/02	9	22.86	18	22.81	22.90	-9	10,887	-0.08%
2020/02/27	10	22.85	8	22.94	23.00	2	11,221	0.02%
2020/02/26	1	22.90	2	22.95	22.85	-1	11,114	-0.01%
2020/02/25	10	22.98	0	0.00	22.95	10	10,903	0.09%
2020/02/24	3	23.05	0	0.00	23.00	3	10,874	0.03%
2020/02/20	2	23.30	0	0.00	23.30	2	10,707	0.02%
2020/02/19	0	0.00	1	23.50	23.50	-1	10,671	-0.01%
2020/02/17	3	23.28	1	23.30	23.35	2	10,690	0.02%
2020/02/13	2	23.38	0	0.00	23.40	2	10,797	0.02%
2020/02/12	2	23.40	0	0.00	23.45	2	10,796	0.02%
2020/02/10	0	0.00	6	23.40	23.45	-6	10,871	-0.06%
2020/02/07	1	23.35	0	0.00	23.30	1	10,836	0.01%
2020/02/06	1	23.45	2	23.45	23.35	-1	10,952	-0.01%
2020/02/05	1	23.35	5	23.29	23.25	-4	10,959	-0.04%
2020/02/04	7	23.29	1	23.15	23.20	6	10,965	0.05%
2020/02/03	3	23.03	2	23.08	23.00	1	10,969	0.01%
2020/01/31	7	23.15	0	0.00	23.10	7	10,846	0.06%
2020/01/30	4	23.23	33	23.32	23.00	-29	10,692	-0.27%
2020/01/20	0	0.00	8	24.00	24.05	-8	10,165	-0.08%
2020/01/17	0	0.00	1	24.05	24.05	-1	10,170	-0.01%
2020/01/16	0	0.00	2.2	23.99	24.00	-2.2	10,237	-0.02%
2020/01/15	0	0.00	2	24.00	24.05	-2	10,355	-0.02%
2020/01/14	20	23.92	1.2	23.99	24.05	18.8	10,383	0.18%
2020/01/13	0	0.00	1	23.95	24.00	-1	10,408	-0.01%
2020/01/10	3	23.75	21	23.84	23.85	-18	10,386	-0.17%
2020/01/09	1	23.60	0	0.00	23.75	1	10,491	0.01%
2020/01/08	0	0.00	88	23.62	23.55	-88	10,529	-0.84%
2020/01/06	0	0.00	3	23.85	23.80	-3	10,546	-0.03%
2020/01/03	2	24.03	11	24.06	24.10	-9	10,569	-0.09%
2019/12/31	6	24.03	2	24.10	23.90	4	10,506	0.04%
2019/12/30	0	0.00	1	24.00	24.00	-1	10,464	-0.01%
2019/12/27	0	0.00	0.5	23.80	23.95	-0.5	10,431	0.00%
2019/12/26	0	0.00	1	23.90	23.90	-1	10,447	-0.01%
2019/12/25	0	0.00	1	23.90	23.80	-1	10,690	-0.01%
2019/12/20	2	23.60	0	0.00	23.65	2	10,904	0.02%
2019/12/19	2	23.70	0	0.00	23.70	2	10,685	0.02%
2019/12/18	0	0.00	1	23.90	23.90	-1	10,752	-0.01%
2019/12/17	2	23.60	8	23.64	23.80	-6	10,822	-0.06%
2019/12/16	3	23.63	0	0.00	23.50	3	10,728	0.03%
2019/12/13	0	0.00	52	23.69	23.70	-52	10,773	-0.48%
2019/12/11	0	0.00	1	23.45	23.50	-1	10,665	-0.01%
2019/12/10	2	23.35	0	0.00	23.45	2	10,710	0.02%
2019/12/09	0	0.00	2	23.35	23.40	-2	10,814	-0.02%
2019/12/06	1	23.30	0	23.40	23.40	1	10,905	0.01%
2019/12/05	1	23.40	0	0.00	23.45	1	10,886	0.01%
2019/12/04	1	23.50	0	0.00	23.60	1	10,920	0.01%
2019/12/02	0	0.00	2	23.35	23.40	-2	11,148	-0.02%
2019/11/29	1	23.40	0	0.00	23.40	1	11,182	0.01%
2019/11/28	2	23.55	1	23.65	23.70	1	11,172	0.01%
2019/11/27	0	0.00	10	23.65	23.65	-10	11,239	-0.09%
2019/11/26	0	0.00	4	23.59	23.55	-4	11,346	-0.04%
2019/11/25	0	0.00	18	23.45	23.45	-18	10,939	-0.16%
2019/11/22	2	23.25	0	0.00	23.45	2	11,323	0.02%
2019/11/21	1	23.20	0	0.00	23.40	1	11,514	0.01%
2019/11/19	1	23.40	0	0.00	23.50	1	11,642	0.01%
2019/11/18	0.8	23.35	0	0.00	23.45	0.8	11,723	0.01%
2019/11/15	1.1	23.30	0	0.00	23.20	1.1	11,831	0.01%
2019/11/14	2	23.28	0	0.00	23.20	2	11,932	0.02%
2019/11/13	11	23.43	0	0.00	23.35	11	12,086	0.09%
2019/11/12	24	23.69	5	23.70	23.80	19	12,080	0.16%
2019/11/11	0	0.00	1	23.60	23.80	-1	12,181	-0.01%
2019/11/08	0	0.00	1	23.75	23.80	-1	12,219	-0.01%
2019/11/07	2	23.65	0	0.00	23.75	2	12,289	0.02%
2019/11/06	2.1	23.67	0	0.00	23.65	2.1	12,316	0.02%
2019/11/05	5.1	23.68	2	23.78	23.80	3.1	12,484	0.02%
2019/11/04	2	23.53	13	23.55	23.60	-11	12,458	-0.09%
2019/11/01	1	23.50	0	0.00	23.55	1	12,566	0.01%
2019/10/31	0	0.00	2	23.55	23.45	-2	12,741	-0.02%
2019/10/30	0	0.00	8.9	23.45	23.50	-8.9	12,806	-0.07%
2019/10/29	1	23.35	0	0.00	23.40	1	12,823	0.01%
2019/10/28	6.1	23.30	0	0.00	23.35	6.1	12,809	0.05%
2019/10/25	0.6	23.40	0	0.00	23.45	0.6	12,833	0.00%
2019/10/24	0	0.00	4	23.50	23.50	-4	12,894	-0.03%
2019/10/23	0	0.00	10	23.35	23.40	-10	13,192	-0.08%
2019/10/22	2	23.35	5	23.38	23.40	-3	13,318	-0.02%
2019/10/21	1	23.25	2	23.30	23.30	-1	13,338	-0.01%
2019/10/18	1	23.25	3	23.30	23.25	-2	13,356	-0.01%
2019/10/17	0	0.00	19.1	23.24	23.25	-19.1	13,417	-0.14%
2019/10/16	0.3	23.20	1	23.15	23.20	-0.7	13,284	-0.01%
2019/10/15	8	23.03	10	23.10	23.20	-2	13,239	-0.02%
2019/10/14	0	0.00	2	23.08	23.15	-2	13,301	-0.02%
2019/10/09	1	23.00	0	0.00	22.90	1	13,266	0.01%
2019/10/08	2	23.08	0	0.00	23.05	2	13,235	0.02%
2019/10/04	10	22.90	0	0.00	22.85	10	13,171	0.08%
2019/10/03	7	22.89	0.1	23.00	22.85	6.9	13,123	0.05%
2019/10/02	5	22.98	0	0.00	22.95	5	12,990	0.04%
2019/10/01	16	22.95	3.1	22.95	23.05	12.9	12,942	0.10%
2019/09/27	27	23.00	0	0.00	23.00	27	12,707	0.21%
2019/09/26	21	23.10	2	23.13	23.10	19	12,630	0.15%
2019/09/25	5	23.05	0	0.00	23.10	5	12,697	0.04%
2019/09/24	2	23.10	0	0.00	23.20	2	12,609	0.02%
2019/09/23	2	23.15	0	0.00	23.15	2	12,599	0.02%
2019/09/20	0	0.00	0.4	23.45	23.45	-0.4	12,765	0.00%
2019/09/19	0.1	23.25	0	0.00	23.20	0.1	12,561	0.00%
2019/09/18	7	23.26	0	0.00	23.20	7	12,587	0.06%
2019/09/17	5	23.30	0	0.00	23.20	5	12,564	0.04%
2019/09/12	1	23.55	3.3	23.58	23.50	-2.3	12,835	-0.02%
2019/09/11	10	23.40	1	23.50	23.50	9	12,980	0.07%
2019/09/10	11	23.30	0	0.00	23.35	11	12,971	0.08%
2019/09/09	0	0.00	2	23.20	23.20	-2	12,914	-0.02%
2019/09/06	4	23.10	0	0.00	23.15	4	12,996	0.03%
2019/09/05	4	23.11	0	0.00	23.15	4	13,021	0.03%
2019/09/04	11	22.98	0	0.00	23.00	11	12,955	0.08%
2019/09/03	2	23.00	0	0.00	23.00	2	12,843	0.02%
2019/09/02	4	23.06	5	23.20	23.20	-1	12,828	-0.01%
2019/08/30	2	23.00	5	23.10	23.15	-3	12,884	-0.02%
2019/08/29	5	22.90	0	0.00	22.95	5	12,872	0.04%
2019/08/28	6	22.86	0	0.00	23.10	6	12,854	0.05%
2019/08/27	4	22.93	0	0.00	22.85	4	12,773	0.03%
2019/08/26	9	22.96	3.1	23.00	22.95	5.9	12,402	0.05%
2019/08/23	5	23.01	0	0.00	23.15	5	12,373	0.04%
2019/08/22	2.9	23.06	0	0.00	23.15	2.9	12,445	0.02%
2019/08/21	5	23.03	0	0.00	23.05	5	13,992	0.04%
2019/08/20	4	23.05	0.2	23.10	23.05	3.8	13,989	0.03%
2019/08/19	10	23.05	0	0.00	23.05	10	13,908	0.07%
2019/08/16	6	23.10	1	23.10	23.10	5	13,853	0.04%
2019/08/15	6	23.10	0	0.00	23.05	6	13,779	0.04%
2019/08/14	4	23.23	0	0.00	23.20	4	13,920	0.03%
2019/08/13	8	23.29	50	23.30	23.25	-42	13,911	-0.30%
2019/08/12	1	23.30	0	0.00	23.30	1	14,019	0.01%
2019/08/08	2	23.40	0	0.00	23.40	2	14,175	0.01%
2019/08/07	9	23.35	0	0.00	23.30	9	14,400	0.06%
2019/08/06	2	23.48	1	23.30	23.50	1	14,661	0.01%
2019/08/05	17	23.50	0	0.00	23.50	17	14,687	0.12%
2019/08/02	6	23.56	20	23.55	23.65	-14	14,594	-0.10%
2019/08/01	6	23.81	2.1	23.86	23.80	3.9	14,550	0.03%
2019/07/31	2	24.00	0	0.00	24.00	2	14,448	0.01%
2019/07/30	1	24.05	3	24.15	24.10	-2	14,440	-0.01%
2019/07/29	0	0.00	5	24.20	24.15	-5	14,547	-0.03%
2019/07/26	3	24.12	0	0.00	24.20	3	14,535	0.02%
2019/07/25	28	24.00	6	24.23	24.10	22	14,505	0.15%
2019/07/24	1	25.00	21	24.97	25.00	-20	14,326	-0.14%
2019/07/23	2	24.90	11	24.95	24.90	-9	14,132	-0.06%
2019/07/22	0	0.00	8	25.00	24.90	-8	14,026	-0.06%
2019/07/19	9	24.91	1	24.90	24.90	8	13,965	0.06%
2019/07/17	0	0.00	0.2	24.80	24.85	-0.2	13,857	0.00%
2019/07/15	1	24.80	0	0.00	24.70	1	13,655	0.01%
2019/07/11	0	0.00	20	24.90	24.80	-20	13,683	-0.15%
2019/07/10	8	24.74	1	24.80	24.85	7	13,770	0.05%
2019/07/08	0	0.00	6	24.65	24.80	-6	13,757	-0.04%
2019/07/04	3	24.60	4	24.75	24.65	-1	13,901	-0.01%
2019/07/02	21	24.70	0	0.00	24.60	21	13,975	0.15%
2019/07/01	1	24.90	0	0.00	24.85	1	13,884	0.01%
2019/06/28	0	0.00	1	25.05	24.95	-1	13,995	-0.01%
2019/06/27	0	0.00	31.6	24.98	24.90	-31.6	14,032	-0.23%
2019/06/26	0	0.00	4	24.93	24.90	-4	13,918	-0.03%
2019/06/20	0	0.00	12	24.86	24.80	-12	13,502	-0.09%
2019/06/19	0	0.00	11	24.81	24.95	-11	13,299	-0.08%
2019/06/14	2	24.55	2	24.58	24.50	0	12,936	0.00%
2019/06/13	0	0.00	1	24.40	24.45	-1	12,841	-0.01%
2019/06/12	1	24.45	3	24.53	24.55	-2	12,971	-0.02%
2019/06/10	0	0.00	11	24.48	24.50	-11	13,039	-0.08%
2019/06/06	4	24.15	2	24.35	24.35	2	13,073	0.02%
2019/06/05	2	24.30	1	24.35	24.20	1	13,065	0.01%
2019/06/04	2	24.10	0	0.00	24.20	2	13,046	0.02%
2019/06/03	1	24.15	1	24.10	24.15	0	13,164	0.00%
2019/05/30	4	24.08	0	0.00	24.10	4	13,450	0.03%
2019/05/29	1	24.15	4	24.25	24.10	-3	13,529	-0.02%
2019/05/28	6	24.30	1	24.50	24.30	5	13,551	0.04%
2019/05/27	5	24.20	0	0.00	24.30	5	12,083	0.04%
2019/05/24	1	24.30	0	0.00	24.40	1	12,096	0.01%
2019/05/23	1	24.45	0	0.00	24.45	1	12,125	0.01%
2019/05/22	2	24.40	3	24.37	24.45	-1	12,132	-0.01%
2019/05/21	0	0.00	38	24.42	24.65	-38	12,129	-0.31%
2019/05/20	0.4	24.25	1	24.20	24.20	-0.6	11,940	-0.01%
2019/05/17	2	24.08	0	0.00	24.00	2	11,873	0.02%
2019/05/16	9	24.05	14	24.25	24.00	-5	11,768	-0.04%
2019/05/15	2	24.08	0	0.00	24.00	2	11,656	0.02%
2019/05/14	14	24.15	0	0.00	24.10	14	11,518	0.12%
2019/05/13	51	24.50	0	0.00	24.45	51	11,229	0.45%
2019/05/10	19	24.55	0	0.00	24.55	19	11,347	0.17%
2019/05/09	4	24.78	0	0.00	24.70	4	11,508	0.03%
2019/05/08	20	24.95	0	0.00	25.05	20	11,412	0.18%
2019/05/07	1	25.00	2	24.98	25.10	-1	11,414	-0.01%
2019/05/06	41	24.95	0	0.00	25.00	41	11,607	0.35%
2019/05/03	0	0.00	3	25.05	25.10	-3	11,565	-0.03%
2019/05/02	3	24.92	2	25.00	24.90	1	11,588	0.01%
2019/04/30	4	24.95	0	0.00	24.95	4	11,626	0.03%
2019/04/29	1	25.00	1	25.10	25.10	0	11,591	0.00%
2019/04/25	10	25.05	1	25.00	25.00	9	11,761	0.08%
2019/04/23	0	0.00	1	25.15	25.15	-1	12,062	-0.01%
2019/04/22	6	25.14	2.2	25.10	25.10	3.8	12,158	0.03%
2019/04/19	2	25.18	6	25.13	25.20	-4	12,358	-0.03%
2019/04/18	1	25.05	0	0.00	25.10	1	12,581	0.01%
2019/04/17	0	0.00	20	25.23	25.25	-20	12,962	-0.15%
2019/04/16	0.2	25.10	6	25.15	25.20	-5.8	13,024	-0.04%
2019/04/15	0	0.00	2	25.18	25.05	-2	13,145	-0.02%
2019/04/12	0	0.00	1	25.20	25.20	-1	13,221	-0.01%
2019/04/10	0	0.00	12	25.17	25.25	-12	13,263	-0.09%
2019/04/09	0	0.00	1	25.10	25.10	-1	13,266	-0.01%
2019/04/08	0	0.00	2	25.05	25.10	-2	13,319	-0.02%
2019/04/02	1	24.90	0	0.00	24.90	1	13,375	0.01%
2019/04/01	3	25.08	11	25.10	25.00	-8	13,234	-0.06%
2019/03/29	5	24.90	18	25.10	25.30	-13	13,053	-0.10%
2019/03/28	2	25.00	0	0.00	25.00	2	13,059	0.02%
2019/03/27	1.7	25.00	1.4	25.00	25.05	0.3	13,055	0.00%
2019/03/26	2	24.95	1	25.00	25.00	1	13,204	0.01%
2019/03/25	0	0.00	1	24.85	24.85	-1	13,264	-0.01%
2019/03/22	0.7	25.00	2.4	25.06	25.00	-1.7	13,279	-0.01%
2019/03/21	1	25.00	1	25.00	25.00	0	13,325	0.00%
2019/03/20	1	24.95	0	0.00	25.05	1	13,529	0.01%
2019/03/19	2	24.95	0.3	24.90	24.85	1.7	13,675	0.01%
2019/03/18	1	24.90	0	0.00	25.05	1	13,701	0.01%
2019/03/14	1	24.75	0	0.00	24.75	1	13,559	0.01%
2019/03/13	5	24.95	2	24.83	25.00	3	13,605	0.02%
2019/03/12	2	25.00	0.4	25.00	25.10	1.6	13,619	0.01%
2019/03/11	9	24.72	0	0.00	24.70	9	13,845	0.07%
2019/03/08	2	24.78	0	0.00	24.75	2	13,833	0.01%
2019/03/07	9	24.97	1	24.90	24.95	8	14,144	0.06%
2019/03/06	7	25.06	2	25.05	25.15	5	14,054	0.04%
2019/03/05	0	0.00	2	25.25	25.40	-2	14,086	-0.01%
2019/02/27	1	25.40	0	0.00	25.50	1	14,199	0.01%
2019/02/22	1	25.15	0	0.00	25.25	1	13,888	0.01%
2019/02/21	2	25.15	0	0.00	25.25	2	13,834	0.01%
2019/02/20	0	0.00	6	25.15	25.20	-6	13,861	-0.04%
2019/02/19	9	25.00	0.1	25.00	25.00	8.9	13,870	0.06%
2019/02/18	0	0.00	0.4	25.10	25.15	-0.4	13,953	0.00%
2019/02/14	10	25.25	1.1	25.42	25.20	8.9	14,201	0.06%
2019/02/12	0	0.00	10	25.40	25.45	-10	14,021	-0.07%
2019/02/11	0	0.00	1	25.50	25.25	-1	13,978	-0.01%
2019/01/30	0	0.00	2	25.45	25.45	-2	13,914	-0.01%
2019/01/29	0	0.00	1	25.20	25.35	-1	13,765	-0.01%
2019/01/25	0	0.00	1	25.20	25.35	-1	13,917	-0.01%
2019/01/24	0	0.00	4	25.08	25.10	-4	13,742	-0.03%
2019/01/23	0	0.00	1	25.05	25.05	-1	13,915	-0.01%
2019/01/22	0	0.00	2	25.00	25.05	-2	14,070	-0.01%
2019/01/21	1	25.10	44	25.04	25.05	-43	14,024	-0.31%
2019/01/17	0	0.00	2	24.98	25.00	-2	14,079	-0.01%
2019/01/15	20	24.95	30	24.95	25.00	-10	14,467	-0.07%
2019/01/14	2	24.80	0	0.00	24.90	2	14,258	0.01%
2019/01/11	0	0.00	19	24.90	24.90	-19	14,314	-0.13%
2019/01/10	0.1	24.75	1	24.75	24.90	-0.9	14,253	-0.01%
2019/01/09	0	0.00	50	24.88	24.95	-50	14,168	-0.35%
2019/01/08	0	0.00	24	24.50	24.50	-24	14,036	-0.17%
2019/01/07	0	0.00	6	24.41	24.45	-6	14,206	-0.04%
2019/01/04	0	0.00	2	24.18	24.20	-2	14,380	-0.01%
2019/01/03	2	24.00	0	0.00	24.15	2	15,220	0.01%
2019/01/02	1	24.00	1	24.10	24.00	0	15,526	0.00%
2018/12/28	1	24.15	3	24.12	24.25	-2	15,614	-0.01%
2018/12/27	2	23.93	0	0.00	23.95	2	15,728	0.01%
2018/12/26	1	23.80	0	0.00	23.80	1	15,745	0.01%
2018/12/25	4	23.76	0	0.00	23.80	4	15,970	0.03%
2018/12/24	0	0.00	11	24.05	24.15	-11	16,006	-0.07%
2018/12/22	2	24.13	0	0.00	24.05	2	16,217	0.01%
2018/12/19	0	0.00	2	24.18	24.30	-2	16,861	-0.01%
2018/12/17	1	24.05	0	0.00	24.05	1	17,173	0.01%
2018/12/14	1	24.00	0	0.00	24.15	1	17,267	0.01%
2018/12/13	0	0.00	5	24.50	24.30	-5	17,334	-0.03%
2018/12/12	0	0.00	21	24.22	24.35	-21	17,364	-0.12%
2018/12/11	6	23.83	8	23.94	23.95	-2	17,231	-0.01%
2018/12/10	3	23.80	1	23.85	23.80	2	17,241	0.01%
2018/12/06	8	24.00	8	24.01	23.95	0	17,525	0.00%
2018/12/05	5	24.10	2	24.28	24.25	3	17,589	0.02%
2018/12/04	1	24.20	13	24.36	24.45	-12	17,615	-0.07%
2018/12/03	1	24.20	1	24.20	24.25	0	17,446	0.00%
2018/11/30	7	24.00	7	24.14	24.00	0	17,538	0.00%
2018/11/29	5	23.90	0	0.00	23.85	5	17,283	0.03%
2018/11/28	3	23.67	0	0.00	23.85	3	17,175	0.02%
2018/11/27	3	23.72	0	0.00	23.65	3	17,067	0.02%
2018/11/26	7	23.88	1	24.30	23.95	6	16,983	0.04%
2018/11/23	2	23.95	0	0.00	23.85	2	16,869	0.01%
2018/11/22	1	24.00	0	0.00	24.05	1	16,945	0.01%
2018/11/19	1	24.50	4	24.54	24.50	-3	17,164	-0.02%
2018/11/16	0	0.00	9	24.38	24.45	-9	17,297	-0.05%
2018/11/15	0	0.00	2.6	24.14	24.10	-2.6	17,675	-0.01%
2018/11/14	1	23.95	1	24.00	24.10	0	17,803	0.00%
2018/11/13	1	24.00	6	24.13	24.25	-5	17,761	-0.03%
2018/11/09	2.3	24.39	0	0.00	24.25	2.3	17,871	0.01%
2018/11/08	0	0.00	5	24.66	24.70	-5	18,425	-0.03%
2018/11/07	0	0.00	4	24.45	24.50	-4	18,640	-0.02%
2018/11/06	0	0.00	4	24.31	24.35	-4	18,561	-0.02%
2018/11/05	0	0.00	8	24.20	24.35	-8	18,497	-0.04%
2018/11/02	9	24.05	0	0.00	24.15	9	18,420	0.05%
2018/11/01	0	0.00	1	24.20	24.05	-1	18,370	-0.01%
2018/10/31	1	23.90	5	24.26	24.40	-4	18,356	-0.02%
2018/10/30	1	24.05	1	24.00	24.15	0	18,183	0.00%
2018/10/29	0	0.00	1	23.75	23.75	-1	18,013	-0.01%
2018/10/26	1	23.85	1	23.50	23.65	0	18,157	0.00%
2018/10/25	1	23.85	8.8	23.66	23.75	-7.8	18,193	-0.04%
2018/10/24	4	23.74	0	0.00	23.70	4	18,250	0.02%
2018/10/23	2	24.03	0	0.00	24.15	2	18,150	0.01%
2018/10/22	0	0.00	2	24.30	24.15	-2	18,345	-0.01%
2018/10/19	0	0.00	11	24.25	24.30	-11	19,115	-0.06%
2018/10/18	0	0.00	7	24.39	24.25	-7	19,532	-0.04%
2018/10/17	4	24.28	1	24.40	24.15	3	20,042	0.01%
2018/10/16	0	0.00	14.2	24.30	24.45	-14.2	20,047	-0.07%
2018/10/15	11	24.09	8	24.24	24.05	3	19,874	0.02%
2018/10/12	2	24.13	6.2	24.40	24.50	-4.2	19,699	-0.02%
2018/10/11	6	24.24	0	0.00	24.20	6	19,466	0.03%
2018/10/09	0	0.00	3	25.45	25.35	-3	18,594	-0.02%
2018/10/05	1	25.05	3.1	25.10	25.10	-2.1	18,143	-0.01%
2018/10/04	0	0.00	1	25.30	25.40	-1	17,992	-0.01%
2018/10/03	3	25.37	25	25.24	25.45	-22	17,849	-0.12%
2018/10/02	1	25.30	27	25.15	25.20	-26	17,636	-0.15%
2018/10/01	1	25.45	4	25.54	25.50	-3	17,469	-0.02%
2018/09/28	1	25.30	8	25.48	25.50	-7	17,346	-0.04%
2018/09/27	2	25.38	0	0.00	25.45	2	16,943	0.01%
2018/09/26	0	0.00	10	25.47	25.45	-10	16,810	-0.06%
2018/09/25	1	25.35	3	25.37	25.35	-2	16,673	-0.01%
2018/09/21	0	0.00	5	25.18	25.25	-5	16,545	-0.03%
2018/09/20	0	0.00	1	24.95	25.00	-1	16,361	-0.01%
2018/09/19	0	0.00	7	25.04	25.10	-7	16,357	-0.04%
2018/09/18	0	0.00	5	25.00	25.00	-5	16,396	-0.03%
2018/09/14	0	0.00	5	24.45	24.45	-5	16,245	-0.03%
2018/09/13	1	24.30	0	0.00	24.45	1	16,259	0.01%
2018/09/12	1	24.30	0	24.35	24.30	1	16,122	0.01%
2018/09/11	2	24.40	0	0.00	24.55	2	16,089	0.01%
2018/09/10	0	0.00	2	24.50	24.60	-2	16,129	-0.01%
2018/09/07	1	24.75	6.8	24.74	24.70	-5.8	16,402	-0.04%
2018/09/06	0	0.00	2	24.88	24.80	-2	16,464	-0.01%
2018/09/05	2	24.68	0	0.00	24.65	2	16,381	0.01%
2018/09/04	2	24.95	0	24.90	24.95	2	16,351	0.01%
2018/09/03	9	24.79	1	24.75	24.85	8	16,381	0.05%
2018/08/30	0	0.00	3	25.32	25.25	-3	16,306	-0.02%
2018/08/29	2	25.33	29	25.40	25.45	-27	16,325	-0.17%
2018/08/28	2	25.45	11	25.47	25.50	-9	16,458	-0.05%
2018/08/24	1	25.25	4.4	25.35	25.25	-3.4	17,001	-0.02%
2018/08/23	10	25.40	7	25.46	25.50	3	17,559	0.02%
2018/08/22	0	0.00	88.6	25.17	25.30	-88.6	17,578	-0.50%
2018/08/21	0	0.00	3	25.00	25.00	-3	17,100	-0.02%
2018/08/20	0	0.00	15	24.86	24.95	-15	16,914	-0.09%
2018/08/17	10	24.80	4	24.65	24.65	6	16,776	0.04%
2018/08/16	0	0.00	3	24.95	24.90	-3	16,711	-0.02%
2018/08/15	21	24.90	6	25.00	24.75	15	16,584	0.09%
2018/08/14	0	0.00	11	24.95	24.95	-11	16,044	-0.07%
2018/08/13	1	24.45	3	24.52	24.35	-2	15,698	-0.01%
2018/08/10	16	24.55	2	24.58	24.55	14	15,559	0.09%
2018/08/09	0	0.00	5.1	24.86	24.85	-5.1	15,519	-0.03%
2018/08/08	0	0.00	3.5	24.92	24.95	-3.5	15,462	-0.02%
2018/08/07	0	0.00	2	24.90	24.90	-2	15,356	-0.01%
2018/08/06	0	0.00	23.1	24.73	24.90	-23.1	15,283	-0.15%
2018/08/03	0	0.00	7	24.73	24.75	-7	15,211	-0.05%
2018/08/02	0	24.60	25	24.80	24.65	-25	15,227	-0.16%
2018/08/01	1	25.00	3.6	24.91	24.95	-2.6	15,059	-0.02%
2018/07/31	0	24.85	17	24.92	25.00	-17	14,917	-0.11%
2018/07/30	0	0.00	6	24.72	24.80	-6	14,675	-0.04%
2018/07/27	0	0.00	3	24.73	24.65	-3	14,454	-0.02%
2018/07/26	0.1	24.55	508	24.08	24.65	-507.9	14,269	-3.56%	大賣/鉅額交易
2018/07/25	0	0.00	8	24.80	24.80	-8	13,646	-0.06%
2018/07/24	500	24.58	9	24.50	24.75	491	13,215	3.72%	大買/鉅額交易
2018/07/23	0	0.00	15	24.25	24.25	-15	12,709	-0.12%
2018/07/20	0	0.00	1	24.25	24.25	-1	12,691	-0.01%
2018/07/18	0	0.00	8	23.99	24.10	-8	12,705	-0.06%
2018/07/17	0	0.00	3	23.97	24.00	-3	12,655	-0.02%
2018/07/12	0	0.00	1	23.80	23.80	-1	12,811	-0.01%
2018/07/11	2	23.65	1	23.70	23.70	1	12,832	0.01%
2018/07/10	5	23.58	0	0.00	23.65	5	12,831	0.04%
2018/07/06	8	23.45	0	0.00	23.50	8	12,956	0.06%
2018/07/04	0.1	23.40	0	0.00	23.50	0.1	13,204	0.00%
2018/07/03	1	23.30	0	0.00	23.25	1	13,391	0.01%
2018/07/02	1	23.30	1	23.50	23.25	0	13,425	0.00%
2018/06/29	0	0.00	2	23.70	23.70	-2	13,367	-0.01%
2018/06/28	0	0.00	0.6	23.30	23.25	-0.6	13,245	0.00%
2018/06/27	5	23.29	0	0.00	23.25	5	13,223	0.04%
2018/06/26	3	23.40	0	0.00	23.40	3	13,269	0.02%
2018/06/25	8	23.49	0	0.00	23.40	8	13,264	0.06%
2018/06/22	5	23.65	0	0.00	23.70	5	13,210	0.04%
2018/06/21	6	23.62	0	0.00	23.65	6	13,257	0.05%
2018/06/20	0	0.00	2	23.68	23.80	-2	13,457	-0.01%
2018/06/19	2	23.40	1	23.50	23.40	1	13,396	0.01%
2018/06/15	3	23.67	0	0.00	23.65	3	13,211	0.02%
2018/06/14	3	23.80	0	0.00	23.70	3	12,912	0.02%
2018/06/13	0	0.00	6	24.09	24.05	-6	12,729	-0.05%
2018/06/12	0	0.00	6	24.12	24.15	-6	13,129	-0.05%
2018/06/11	1	24.10	2	24.20	24.10	-1	13,066	-0.01%
2018/06/08	1	24.15	0	0.00	24.40	1	13,066	0.01%
2018/06/07	2	24.30	14	24.31	24.40	-12	13,272	-0.09%
2018/06/06	0	0.00	11	24.25	24.25	-11	13,178	-0.08%
2018/06/05	7	24.19	13	24.26	24.30	-6	13,165	-0.05%
2018/06/04	0	0.00	18	24.05	24.20	-18	13,052	-0.14%
2018/06/01	0	0.00	3	23.67	23.75	-3	12,778	-0.02%
2018/05/31	0	0.00	3	23.60	23.60	-3	12,562	-0.02%
2018/05/30	5	23.20	3.6	23.32	23.20	1.4	12,337	0.01%
2018/05/29	0.1	23.40	0	0.00	23.40	0.1	12,372	0.00%
2018/05/28	0	0.00	1	23.40	23.40	-1	12,633	-0.01%
2018/05/23	8	23.30	0	0.00	23.20	8	13,186	0.06%
2018/05/22	3	23.32	0	0.00	23.30	3	13,363	0.02%
2018/05/21	1	23.40	0	0.00	23.40	1	13,704	0.01%
2018/05/18	1	23.35	0	0.00	23.40	1	13,892	0.01%
2018/05/16	0	0.00	1	23.40	23.50	-1	14,391	-0.01%
2018/05/15	6	23.42	1	23.50	23.35	5	14,759	0.03%
2018/05/14	0	0.00	4	23.58	23.50	-4	15,330	-0.03%
2018/05/11	0.2	23.50	1	23.50	23.55	-0.8	15,526	-0.01%
2018/05/10	2	23.48	1	23.50	23.45	1	15,555	0.01%
2018/05/09	0	0.00	3	23.42	23.45	-3	15,548	-0.02%
2018/05/08	1	23.35	0	0.00	23.40	1	15,676	0.01%
2018/05/07	2	23.25	0	0.00	23.25	2	15,800	0.01%
2018/05/04	2	23.23	0	0.00	23.25	2	15,907	0.01%
2018/05/03	3	23.33	0	0.00	23.25	3	15,970	0.02%
2018/05/02	323	23.61	319	23.78	23.65	4	16,037	0.02%	大買/大賣/
2018/04/30	2	23.33	1	23.50	23.50	1	15,952	0.01%
2018/04/27	4	23.36	0	0.00	23.40	4	15,873	0.03%
2018/04/26	5	23.40	0	0.00	23.35	5	15,951	0.03%
2018/04/25	2	23.30	3	23.30	23.40	-1	15,937	-0.01%
2018/04/23	2	23.45	0	0.00	23.60	2	16,067	0.01%
2018/04/20	0	0.00	3	23.70	23.65	-3	16,060	-0.02%
2018/04/19	0	0.00	8	23.63	23.70	-8	16,118	-0.05%
2018/04/18	1	23.30	0	0.00	23.40	1	16,275	0.01%
2018/04/17	4	23.31	0	0.00	23.30	4	16,402	0.02%
2018/04/16	10	23.45	0	0.00	23.45	10	16,610	0.06%
2018/04/13	2	23.50	0	0.00	23.45	2	16,896	0.01%
2018/04/12	1	23.50	3	23.57	23.60	-2	17,352	-0.01%
2018/04/11	8	23.65	2	23.75	23.60	6	17,553	0.03%
2018/04/10	3	23.62	0	0.00	23.75	3	17,768	0.02%
2018/04/09	7	23.58	20	23.66	23.80	-13	17,899	-0.07%
2018/04/03	1	23.40	0	0.00	23.35	1	17,720	0.01%
2018/04/02	0.4	23.60	0	0.00	23.50	0.4	17,670	0.00%
2018/03/31	4	23.49	6	23.54	23.45	-2	17,721	-0.01%
2018/03/30	2.3	23.50	0	0.00	23.50	2.3	17,898	0.01%
2018/03/29	8	23.29	0	0.00	23.20	8	17,851	0.04%
2018/03/28	4	23.41	1	23.50	23.40	3	17,584	0.02%
2018/03/27	1.3	23.51	0	0.00	23.55	1.3	17,637	0.01%
2018/03/26	4	23.33	0	0.00	23.45	4	17,596	0.02%
2018/03/23	20	23.50	0	0.00	23.50	20	17,539	0.11%
2018/03/22	1	23.80	0	0.00	23.85	1	17,424	0.01%
2018/03/21	4	23.76	0	0.00	23.75	4	17,370	0.02%
2018/03/20	3	23.78	0	0.00	23.75	3	17,601	0.02%
2018/03/19	1.4	23.79	0	0.00	23.90	1.4	17,683	0.01%
2018/03/16	2	23.73	0	0.00	23.70	2	17,796	0.01%
2018/03/15	3	23.82	0	0.00	23.75	3	17,447	0.02%
2018/03/14	2	23.80	1.2	23.87	23.85	0.8	17,442	0.00%
2018/03/13	1	23.80	1	23.85	23.85	0	17,434	0.00%
2018/03/12	1	23.70	8.1	23.75	23.70	-7.1	17,215	-0.04%
2018/03/09	13	23.59	0	0.00	23.60	13	17,252	0.08%
2018/03/08	14	23.50	0	0.00	23.50	14	17,209	0.08%
2018/03/07	17	23.57	0	23.70	23.50	17	17,120	0.10%
2018/03/06	6	23.70	0	23.75	23.70	6	16,947	0.04%
2018/03/05	15	23.65	1	23.85	23.60	14	17,210	0.08%
2018/03/02	13	23.98	1	23.90	23.95	12	16,891	0.07%
2018/03/01	2	24.25	22	24.30	24.40	-20	16,605	-0.12%
2018/02/27	1	24.20	3	24.30	24.10	-2	16,290	-0.01%
2018/02/26	1	24.50	1	24.60	24.20	0	16,060	0.00%
2018/02/23	0	0.00	2	24.43	24.50	-2	15,938	-0.01%
2018/02/22	0	0.00	2	24.25	24.30	-2	15,768	-0.01%
2018/02/21	2	23.90	3	24.33	24.50	-1	15,556	-0.01%
2018/02/12	2	23.68	0	0.00	23.65	2	15,225	0.01%
2018/02/09	18	23.57	2	23.53	23.75	16	15,056	0.11%
2018/02/08	12	23.88	0	0.00	23.75	12	14,842	0.08%
2018/02/07	11	23.80	1	24.00	23.60	10	14,770	0.07%
2018/02/06	39	23.72	0	0.00	23.60	39	14,412	0.27%
2018/02/05	4	24.59	0	24.60	24.50	4	13,818	0.03%
2018/02/02	1	24.80	0	0.00	24.80	1	13,589	0.01%
2018/02/01	1	24.85	3.1	24.90	24.85	-2.1	13,554	-0.02%
2018/01/31	0	0.00	5	25.05	24.90	-5	13,507	-0.04%
2018/01/30	0	0.00	1	25.20	24.90	-1	13,336	-0.01%
2018/01/29	1	24.95	26	24.96	25.15	-25	13,171	-0.19%
2018/01/26	0	0.00	1	25.05	25.10	-1	13,022	-0.01%
2018/01/25	1	24.95	1	25.20	25.10	0	12,946	0.00%
2018/01/24	3	24.80	0	0.00	25.00	3	12,803	0.02%
2018/01/23	1	24.90	1	24.90	25.00	0	12,763	0.00%
2018/01/22	3	24.98	0	0.00	25.05	3	12,770	0.02%
2018/01/19	0	0.00	0.2	25.00	25.10	-0.2	12,628	0.00%
2018/01/17	0	0.00	1	25.20	25.15	-1	12,405	-0.01%
2018/01/15	6	25.14	0	0.00	25.10	6	12,149	0.05%
2018/01/12	0	0.00	13	25.40	25.35	-13	12,011	-0.11%
2018/01/11	0	0.00	1	25.30	25.30	-1	11,740	-0.01%
2018/01/10	1	25.30	7	25.31	25.30	-6	11,594	-0.05%
2018/01/09	0	0.00	2	25.15	25.25	-2	11,310	-0.02%
2018/01/08	0	0.00	8	25.18	25.25	-8	11,124	-0.07%
2018/01/05	1	24.90	4	24.95	24.95	-3	10,659	-0.03%
2018/01/04	0	0.00	8	24.99	24.80	-8	10,430	-0.08%
2018/01/03	1	24.90	8	24.84	24.90	-7	10,285	-0.07%