中鋼 (2002)-元大-員林中山券商分點個股進出

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

中鋼

(2002)

可現股當沖

股價
23.75
漲跌
▼0.10
漲幅
-0.42%
成交量
61,831張
產業
上市鋼鐵類股
3561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－元大-員林中山券商分點個股進出

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-員林中山券商分點個股進出
元大-員林中山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	50.7	23.81	4.3	23.82	23.75	46.5	25,771	0.18%
2024/05/30	29.2	23.86	1	23.85	23.85	28.2	25,130	0.11%
2024/05/29	21.3	24.03	10	24.15	23.95	11.3	25,086	0.04%
2024/05/28	12	24.15	12	24.15	24.20	0	24,969	0.00%
2024/05/27	34.4	23.96	0	0.00	23.90	34.4	25,149	0.14%
2024/05/24	12.6	24.04	1	24.15	24.00	11.6	24,931	0.05%
2024/05/23	62.2	24.30	0	0.00	24.15	62.2	24,638	0.25%
2024/05/22	59.2	24.73	0	0.00	24.60	59.2	24,097	0.25%
2024/05/21	3	24.95	1	25.05	24.90	2	23,503	0.01%
2024/05/20	0.1	25.15	17	25.18	25.25	-16.9	23,399	-0.07%
2024/05/17	0.2	25.13	1	25.05	25.05	-0.8	23,172	0.00%
2024/05/16	4.1	25.12	11	25.12	25.15	-6.9	23,279	-0.03%
2024/05/15	3.4	24.88	4	24.96	24.75	-0.6	22,889	0.00%
2024/05/14	3.1	24.97	14.1	25.04	25.00	-11.1	22,969	-0.05%
2024/05/13	1.2	24.81	9	24.85	24.85	-7.8	22,959	-0.03%
2024/05/10	9	24.62	5	24.72	24.80	4	22,880	0.02%
2024/05/09	6.1	24.69	0	0.00	24.60	6.1	22,874	0.03%
2024/05/08	23.3	24.66	0	0.00	24.75	23.3	22,990	0.10%
2024/05/07	16	25.02	0.1	25.15	24.90	15.9	22,825	0.07%
2024/05/06	1	25.00	207.3	25.04	25.10	-206.3	22,774	-0.91%	大賣/鉅額交易
2024/05/03	5.2	25.14	15.2	25.14	24.95	-10	22,734	-0.04%
2024/05/02	3.4	24.86	0.3	24.90	24.95	3.2	22,550	0.01%
2024/04/30	1	24.90	0	0.00	24.85	1	22,573	0.00%
2024/04/29	0	0.00	15.5	24.97	25.00	-15.5	22,531	-0.07%
2024/04/26	2.1	24.56	2.4	24.65	24.55	-0.3	22,361	0.00%
2024/04/25	6.1	24.56	10	24.55	24.55	-3.9	22,522	-0.02%
2024/04/24	4.7	24.84	3	24.83	24.75	1.7	22,584	0.01%
2024/04/23	1.5	24.88	17	24.82	24.85	-15.5	22,958	-0.07%
2024/04/22	6	24.70	22	24.80	24.70	-16	23,079	-0.07%
2024/04/19	10.4	24.44	11	24.50	24.45	-0.6	22,843	0.00%
2024/04/18	12	24.81	79.1	24.88	24.80	-67.1	22,443	-0.30%
2024/04/17	11	24.44	9	24.38	24.45	2	22,124	0.01%
2024/04/16	18.3	24.29	15	24.27	24.25	3.3	21,924	0.01%
2024/04/15	32.9	24.70	10.5	24.70	24.55	22.4	21,955	0.10%
2024/04/12	62.3	24.87	1	24.95	24.85	61.3	21,603	0.28%
2024/04/11	19	25.30	15	25.38	25.30	4	21,411	0.02%
2024/04/10	26	25.79	68.5	25.90	25.60	-42.5	21,174	-0.20%
2024/04/09	25	25.78	101	25.81	26.05	-76	20,756	-0.37%	大賣/
2024/04/08	33.1	24.86	48	24.91	25.00	-14.9	19,149	-0.08%
2024/04/03	59	24.63	35	24.78	24.65	24	18,646	0.13%
2024/04/02	2	24.23	19.7	24.20	24.30	-17.7	18,076	-0.10%
2024/04/01	2	23.90	4	23.95	24.00	-2	18,022	-0.01%
2024/03/29	7	23.90	1.1	23.90	23.90	5.9	18,075	0.03%
2024/03/28	9.1	23.85	0	0.00	23.80	9.1	18,183	0.05%
2024/03/27	90	23.94	0	0.00	23.90	90	18,448	0.49%
2024/03/26	15.8	23.90	16	23.91	24.00	-0.2	18,659	0.00%
2024/03/25	22.1	23.77	60	23.78	23.85	-37.9	19,003	-0.20%
2024/03/22	17.1	23.89	4	23.89	23.95	13.1	19,488	0.07%
2024/03/21	14.1	23.63	22	23.66	23.85	-7.9	20,422	-0.04%
2024/03/20	23.1	23.58	47	23.59	23.50	-23.9	21,978	-0.11%
2024/03/19	21.1	23.63	3	23.70	23.65	18.1	22,295	0.08%
2024/03/18	36.5	23.62	2.1	23.73	23.70	34.4	22,698	0.15%
2024/03/15	11.6	23.91	0.3	24.00	23.85	11.3	22,887	0.05%
2024/03/14	8.1	23.90	1	24.05	24.05	7.1	23,135	0.03%
2024/03/13	85	23.85	5	23.88	23.95	80	23,130	0.35%
2024/03/12	9.1	24.11	3.5	24.10	24.15	5.6	22,921	0.02%
2024/03/11	21.6	24.04	3.1	24.05	24.05	18.5	23,083	0.08%
2024/03/08	14.5	23.96	1.2	24.01	24.10	13.3	23,355	0.06%
2024/03/07	113.6	23.95	13.7	23.95	23.95	99.9	23,599	0.42%	大買/
2024/03/06	68.1	24.10	1	24.05	24.05	67.1	24,137	0.28%
2024/03/05	14.7	24.11	0	0.00	24.05	14.7	25,743	0.06%
2024/03/04	25.4	24.17	0	0.00	24.20	25.4	26,527	0.10%
2024/03/01	10.4	24.41	9	24.37	24.45	1.4	27,266	0.01%
2024/02/29	23	24.60	0.3	24.65	24.60	22.7	27,983	0.08%
2024/02/27	43.1	24.66	50	24.64	24.65	-6.9	28,695	-0.02%
2024/02/26	56	24.94	2	24.90	24.90	54	29,191	0.18%
2024/02/23	8	25.01	0.3	25.20	25.00	7.7	29,768	0.03%
2024/02/22	8.1	25.17	6	25.18	25.15	2.1	30,494	0.01%
2024/02/21	17	25.19	5	25.20	25.25	12	30,630	0.04%
2024/02/20	27	25.22	2	25.25	25.30	25	30,797	0.08%
2024/02/19	31	25.20	18.3	25.24	25.40	12.7	31,056	0.04%
2024/02/16	1	24.94	7	24.94	24.90	-6	31,421	-0.02%
2024/02/15	7.3	24.67	9	24.61	24.60	-1.7	31,562	-0.01%
2024/02/05	17.1	24.95	0	0.00	24.85	17.1	31,422	0.05%
2024/02/02	1.1	25.20	0	0.00	25.15	1.1	31,452	0.00%
2024/02/01	0.1	25.25	12	25.24	25.25	-12	31,600	-0.04%
2024/01/31	25	24.96	2.9	24.99	25.15	22.2	31,838	0.07%
2024/01/30	7	25.10	6	25.10	25.05	1	31,894	0.00%
2024/01/29	1	25.25	10	25.51	25.45	-9	32,286	-0.03%
2024/01/26	7	25.04	61	25.18	25.25	-54	32,375	-0.17%
2024/01/25	0	0.00	20	25.06	25.10	-20	32,373	-0.06%
2024/01/24	2	25.13	1	25.15	25.15	1	32,398	0.00%
2024/01/23	13	24.76	18	24.75	24.80	-5	32,402	-0.02%
2024/01/22	16.4	24.79	0	0.00	24.75	16.4	32,302	0.05%
2024/01/19	28.4	24.66	1	24.60	24.65	27.4	32,342	0.08%
2024/01/18	11.1	24.86	0	0.00	24.80	11.1	32,343	0.03%
2024/01/17	60.2	24.96	15	24.85	24.80	45.2	32,692	0.14%
2024/01/16	20.3	25.29	0	0.00	25.20	20.3	32,521	0.06%
2024/01/15	3	25.93	1	25.90	25.80	2	32,397	0.01%
2024/01/12	5	25.92	0	0.00	25.80	5	32,977	0.02%
2024/01/11	4.1	25.80	0	0.00	25.80	4.1	33,234	0.01%
2024/01/10	5.2	25.80	0	25.90	25.85	5.2	34,221	0.02%
2024/01/09	27	26.05	4	26.26	26.00	23	34,423	0.07%
2024/01/08	1	26.50	0	26.75	26.50	1	34,277	0.00%
2024/01/05	1	26.70	4	26.65	26.70	-3	34,359	-0.01%
2024/01/04	5.1	26.55	1.6	26.62	26.70	3.6	34,474	0.01%
2024/01/03	1	26.60	15.1	26.69	26.70	-14.1	34,778	-0.04%
2024/01/02	2	26.95	0	0.00	27.00	2	34,674	0.01%
2023/12/29	5	26.88	5.1	26.96	27.00	-0.1	34,911	0.00%
2023/12/28	0.4	26.90	4.1	26.90	27.00	-3.7	35,276	-0.01%
2023/12/27	9	26.84	15.5	26.85	26.90	-6.5	35,434	-0.02%
2023/12/26	6.2	26.83	5	26.81	26.90	1.2	35,611	0.00%
2023/12/25	11	26.80	22	26.81	26.85	-11	36,045	-0.03%
2023/12/22	1	26.60	4	26.64	26.75	-3	36,644	-0.01%
2023/12/21	7	26.51	3	26.60	26.60	4	36,500	0.01%
2023/12/20	19	26.64	26	26.60	26.55	-7	36,266	-0.02%
2023/12/19	3.9	26.37	9	26.66	26.65	-5.1	35,930	-0.01%
2023/12/18	29	26.68	67	26.91	26.65	-38	35,758	-0.11%
2023/12/15	16	26.06	90.3	26.14	26.45	-74.3	34,745	-0.21%
2023/12/14	12.1	25.30	21	25.34	25.40	-8.9	33,085	-0.03%
2023/12/13	23.3	25.13	2	25.10	25.15	21.3	32,610	0.07%
2023/12/12	22.3	25.40	7	25.47	25.45	15.3	32,687	0.05%
2023/12/11	26	25.68	33.1	25.65	25.70	-7.1	32,312	-0.02%
2023/12/08	6	25.94	11.1	26.01	26.10	-5.1	31,727	-0.02%
2023/12/07	4	26.14	2	26.10	26.05	2	31,646	0.01%
2023/12/06	0	0.00	29	26.12	26.25	-29	31,648	-0.09%
2023/12/05	2.1	25.95	7	25.99	26.10	-4.9	31,527	-0.02%
2023/12/04	1	25.75	17.5	26.03	26.05	-16.5	31,330	-0.05%
2023/12/01	18	25.87	5	25.90	26.00	13	30,872	0.04%
2023/11/30	7	25.95	0.1	26.00	26.20	6.9	30,075	0.02%
2023/11/29	9	25.97	19	26.06	26.20	-10	28,343	-0.04%
2023/11/28	6	26.06	3	26.15	26.10	3	27,448	0.01%
2023/11/27	1.2	25.83	3	25.98	26.15	-1.8	26,911	-0.01%
2023/11/24	11.1	25.37	13	25.66	25.90	-1.9	26,050	-0.01%
2023/11/22	24.2	25.34	6.3	25.36	25.80	17.9	24,680	0.07%
2023/11/21	2	25.45	28.1	25.53	25.70	-26.1	24,330	-0.11%
2023/11/20	7.3	25.27	9.1	25.33	25.30	-1.8	23,784	-0.01%
2023/11/17	4	25.18	52.1	25.25	25.20	-48.1	23,897	-0.20%
2023/11/16	6	25.15	67.5	25.20	25.20	-61.5	23,902	-0.26%
2023/11/15	3	24.90	13.3	24.91	24.95	-10.3	23,694	-0.04%
2023/11/14	13	24.35	2	24.40	24.55	11	23,488	0.05%
2023/11/13	3	24.63	0	0.00	24.50	3	23,736	0.01%
2023/11/10	102	24.50	0	0.00	24.65	102	23,935	0.43%	大買/鉅額交易
2023/11/09	2	24.40	6	24.40	24.55	-4	23,952	-0.02%
2023/11/08	9	24.52	1	24.55	24.60	8	24,099	0.03%
2023/11/07	8	24.60	5	24.80	24.80	3	24,043	0.01%
2023/11/06	8	25.03	62.4	25.08	25.00	-54.4	24,007	-0.23%
2023/11/03	2	24.55	6	24.53	24.55	-4	23,732	-0.02%
2023/11/02	2	24.28	2	24.33	24.25	0	23,784	0.00%
2023/11/01	2	24.20	0	0.00	24.05	2	23,862	0.01%
2023/10/31	20.1	24.09	0	0.00	24.15	20.1	23,946	0.08%
2023/10/27	8.9	24.03	3	24.05	24.00	5.9	24,546	0.02%
2023/10/26	37.4	24.14	4	24.18	24.05	33.4	24,855	0.13%
2023/10/25	6	23.92	8	24.11	24.40	-2	24,877	-0.01%
2023/10/24	62.6	23.59	8.1	23.51	23.60	54.5	24,831	0.22%
2023/10/23	26.4	23.83	0	0.00	23.80	26.4	24,893	0.11%
2023/10/20	23.6	23.95	15	23.95	23.90	8.6	24,917	0.03%
2023/10/19	3.4	24.35	2	24.40	24.50	1.4	24,651	0.01%
2023/10/18	13.1	24.25	0	0.00	24.85	13.1	24,631	0.05%
2023/10/17	6.4	24.54	3.1	24.48	24.75	3.3	23,878	0.01%
2023/10/16	14.1	24.68	0	0.00	24.75	14.1	23,809	0.06%
2023/10/13	2.3	24.81	0	24.85	24.85	2.2	23,802	0.01%
2023/10/12	7	24.81	9	24.80	24.85	-2	23,787	-0.01%
2023/10/11	23.6	24.47	0	0.00	24.60	23.6	23,649	0.10%
2023/10/06	8.2	24.53	0	0.00	24.65	8.2	23,291	0.04%
2023/10/05	11.1	24.48	0	0.00	24.55	11.1	23,213	0.05%
2023/10/04	19.9	24.36	46	24.25	24.25	-26.1	22,864	-0.11%
2023/10/03	30.4	24.96	12	24.90	24.85	18.4	22,390	0.08%
2023/10/02	19.3	25.04	10	25.11	25.25	9.3	22,231	0.04%
2023/09/28	93.4	25.09	2	25.05	25.25	91.4	22,362	0.41%
2023/09/27	29.7	25.44	13	25.37	25.45	16.6	21,904	0.08%
2023/09/26	11.3	26.05	1	26.05	26.05	10.3	21,314	0.05%
2023/09/25	6.7	26.21	0	0.00	26.20	6.7	21,227	0.03%
2023/09/22	3.1	26.17	0	0.00	26.20	3.1	21,466	0.01%
2023/09/21	57.3	26.19	1.2	26.11	26.15	56.1	21,461	0.26%
2023/09/20	1.1	26.51	0	0.00	26.50	1.1	21,129	0.01%
2023/09/19	15	26.59	10	26.61	26.50	5	21,163	0.02%
2023/09/18	4.1	26.76	5.9	26.76	26.75	-1.8	21,342	-0.01%
2023/09/15	38.1	26.58	17	26.57	26.60	21.1	21,363	0.10%
2023/09/14	6	26.45	0.4	26.50	26.60	5.6	20,796	0.03%
2023/09/13	18.1	26.35	0	0.00	26.35	18.1	20,744	0.09%
2023/09/12	13.7	26.35	2	26.25	26.30	11.7	20,930	0.06%
2023/09/11	12.1	26.26	0	0.00	26.25	12.1	20,867	0.06%
2023/09/08	12.1	26.34	1.6	26.46	26.35	10.5	20,807	0.05%
2023/09/07	21.3	26.51	20	26.50	26.50	1.3	20,793	0.01%
2023/09/06	6.3	26.92	5	27.00	26.80	1.3	20,656	0.01%
2023/09/05	4.2	27.02	17	27.09	27.10	-12.8	20,611	-0.06%
2023/09/04	0.7	26.94	9.6	26.96	27.05	-8.9	20,597	-0.04%
2023/09/01	7.2	26.69	1.1	26.53	26.70	6.1	20,572	0.03%
2023/08/31	8.1	26.55	7	26.66	26.50	1.1	20,563	0.01%
2023/08/30	9.1	26.51	0	0.00	26.55	9.1	20,161	0.05%
2023/08/29	35.2	26.24	2	26.45	26.40	33.2	20,104	0.17%
2023/08/28	1.1	26.50	1	26.45	26.50	0.1	19,863	0.00%
2023/08/25	16.1	26.27	1	26.40	26.30	15.1	20,604	0.07%
2023/08/24	12	26.51	1.2	26.66	26.50	10.8	20,759	0.05%
2023/08/23	6.1	26.58	0.1	26.70	26.60	6	20,872	0.03%
2023/08/22	25.1	26.81	0	0.00	26.70	25.1	20,883	0.12%
2023/08/21	1	27.20	4	27.24	27.10	-3	20,951	-0.01%
2023/08/18	4.5	27.19	22	27.06	27.20	-17.5	21,018	-0.08%
2023/08/17	44.1	26.46	72	26.43	26.60	-27.9	20,864	-0.13%
2023/08/16	62.4	26.95	7	26.88	26.85	55.4	20,669	0.27%
2023/08/15	12.3	27.23	22	27.49	27.10	-9.7	20,450	-0.05%
2023/08/14	29	27.24	0	0.00	27.20	29	20,375	0.14%
2023/08/11	42	27.72	1	27.75	27.65	41	20,288	0.20%
2023/08/10	12.4	27.92	0	0.00	27.90	12.4	20,157	0.06%
2023/08/09	12	28.00	7	28.12	28.15	5	19,964	0.03%
2023/08/08	11	28.20	0	0.00	28.25	11	19,821	0.06%
2023/08/07	3	28.30	16	28.34	28.50	-13	19,652	-0.07%
2023/08/04	5	28.19	2.2	28.23	28.30	2.8	19,542	0.01%
2023/08/02	12	27.94	2	28.05	28.00	10	19,568	0.05%
2023/08/01	9.3	28.08	19	28.20	28.15	-9.7	19,103	-0.05%
2023/07/31	24.3	27.98	12	28.00	27.95	12.3	19,064	0.06%
2023/07/28	26	28.19	0	0.00	28.20	26	18,801	0.14%
2023/07/27	20.1	28.39	4	28.51	28.45	16.1	18,612	0.09%
2023/07/26	24.2	28.36	4	28.53	28.55	20.2	18,339	0.11%
2023/07/25	4.1	29.40	9	29.39	29.35	-4.9	18,191	-0.03%
2023/07/24	2	29.33	6	29.31	29.40	-4	18,423	-0.02%
2023/07/21	130	29.20	138	29.29	29.25	-8	18,479	-0.04%	大買/大賣/
2023/07/20	2	29.50	32	29.45	29.45	-30	18,429	-0.16%
2023/07/19	1	29.15	18	29.29	29.30	-17	18,152	-0.09%
2023/07/18	1	29.25	1.1	29.21	29.20	-0.1	18,075	0.00%
2023/07/17	11	29.18	2	29.25	29.30	9	17,943	0.05%
2023/07/14	6	29.11	3	29.15	29.15	3	18,019	0.02%
2023/07/13	2	29.05	4	29.06	29.05	-2	17,990	-0.01%
2023/07/12	4.2	28.80	1	28.80	28.85	3.2	18,231	0.02%
2023/07/11	2	28.95	0.5	28.95	28.85	1.5	18,450	0.01%
2023/07/10	9	28.83	0	0.00	28.70	9	18,897	0.05%
2023/07/07	6.2	28.65	1	28.70	28.65	5.2	19,088	0.03%
2023/07/06	24.7	29.03	0	0.00	28.95	24.7	19,032	0.13%
2023/07/05	2	29.53	0	0.00	29.50	2	18,642	0.01%
2023/07/04	4	29.58	3	29.70	29.55	1	18,571	0.01%
2023/07/03	3	29.60	70.6	29.59	29.80	-67.6	18,535	-0.36%
2023/06/30	10.1	29.47	3	29.60	29.40	7.1	18,572	0.04%
2023/06/29	9	29.59	3	29.65	29.65	6	18,275	0.03%
2023/06/28	0	0.00	11	29.75	29.70	-11	18,157	-0.06%
2023/06/27	17	29.71	1	29.75	29.75	16	18,219	0.09%
2023/06/26	0	0.00	2	29.65	29.60	-2	18,273	-0.01%
2023/06/21	3	29.68	0	0.00	29.65	3	18,157	0.02%
2023/06/20	1	29.80	1.7	29.85	29.75	-0.7	18,113	0.00%
2023/06/19	11	29.85	1	29.85	29.85	10	18,084	0.06%
2023/06/16	0	0.00	6.1	29.75	29.75	-6.1	18,049	-0.03%
2023/06/15	2.5	29.64	1	29.65	29.65	1.5	17,898	0.01%
2023/06/14	1	29.80	4	29.76	29.65	-3	18,448	-0.02%
2023/06/13	3	29.65	5	29.66	29.60	-2	18,504	-0.01%
2023/06/12	1	29.70	3.7	29.70	29.65	-2.7	18,590	-0.01%
2023/06/09	0	0.00	8.4	29.83	29.75	-8.4	18,691	-0.05%
2023/06/08	1	29.75	0	0.00	29.75	1	18,830	0.01%
2023/06/07	2.2	29.88	0.1	29.90	29.90	2.1	18,996	0.01%
2023/06/06	1	29.80	2	29.90	29.90	-1	19,059	-0.01%
2023/06/05	2	29.70	23.2	29.58	29.60	-21.2	19,128	-0.11%
2023/06/02	4	29.30	21.1	29.35	29.40	-17.1	19,154	-0.09%
2023/06/01	4	29.14	0.1	29.25	29.10	3.9	19,112	0.02%
2023/05/31	2	29.00	0	0.00	29.00	2	19,040	0.01%
2023/05/30	22.1	29.12	4	29.10	29.00	18.1	18,395	0.10%
2023/05/29	21.2	29.24	2.2	29.43	29.05	19	18,552	0.10%
2023/05/26	9.2	29.26	0	0.00	29.20	9.2	18,590	0.05%
2023/05/25	6	29.59	0	0.00	29.40	6	18,417	0.03%
2023/05/24	1	29.90	1	29.85	29.95	0	18,202	0.00%
2023/05/23	0	0.00	1	29.95	29.90	-1	18,389	-0.01%
2023/05/22	0.4	29.90	6	29.93	30.00	-5.6	18,345	-0.03%
2023/05/19	1	29.55	1	29.70	29.60	0	18,103	0.00%
2023/05/18	0	0.00	2	29.65	29.70	-2	18,078	-0.01%
2023/05/17	0.3	29.50	11	29.30	29.60	-10.7	18,061	-0.06%
2023/05/16	0	0.00	5	29.10	29.20	-5	17,856	-0.03%
2023/05/15	2	29.00	0	0.00	29.15	2	17,817	0.01%
2023/05/12	11	29.15	1	29.25	29.00	10	17,776	0.06%
2023/05/11	11	29.15	1	29.25	29.15	10	17,699	0.06%
2023/05/10	21	29.30	0.2	29.35	29.35	20.8	17,751	0.12%
2023/05/09	29.1	29.23	2	29.28	29.35	27.1	17,807	0.15%
2023/05/08	20.2	29.30	22	29.30	29.30	-1.8	17,776	-0.01%
2023/05/05	47.1	29.04	1	29.20	29.10	46.1	17,797	0.26%
2023/05/04	9.1	29.03	28	29.03	29.10	-18.9	17,883	-0.11%
2023/05/03	9.1	29.10	0	0.00	29.15	9.1	17,938	0.05%
2023/05/02	13.2	29.27	0	0.00	29.30	13.2	18,221	0.07%
2023/04/28	46.1	29.11	0	0.00	29.10	46.1	18,833	0.24%
2023/04/27	23.5	28.95	0	0.00	28.90	23.5	18,787	0.13%
2023/04/26	16.1	29.28	0.5	29.30	29.30	15.7	18,472	0.08%
2023/04/25	5.1	29.81	0	0.00	29.75	5.1	18,392	0.03%
2023/04/24	3	30.05	0	0.00	30.05	3	18,492	0.02%
2023/04/21	5.1	30.25	0	0.00	30.15	5.1	18,533	0.03%
2023/04/20	0	0.00	26	30.35	30.45	-26	18,599	-0.14%
2023/04/19	12.5	30.46	0.2	30.50	30.45	12.3	19,090	0.06%
2023/04/18	9.1	30.67	2	30.75	30.70	7.1	18,913	0.04%
2023/04/17	21.1	30.76	3.2	30.88	30.75	17.9	18,886	0.09%
2023/04/14	10.2	31.06	2.1	31.03	31.10	8.1	18,795	0.04%
2023/04/13	5	31.41	29.2	31.39	31.45	-24.2	18,821	-0.13%
2023/04/12	5.5	30.98	2	31.05	31.10	3.5	18,533	0.02%
2023/04/11	16.4	30.88	2	30.80	30.90	14.4	18,691	0.08%
2023/04/10	13.2	30.89	0	0.00	30.90	13.2	18,960	0.07%
2023/04/07	0.1	30.91	1	30.85	30.80	-0.9	19,061	0.00%
2023/04/06	5	30.77	0.1	30.85	30.80	4.9	19,260	0.03%
2023/03/31	1	30.90	1	31.25	30.90	0	19,621	0.00%
2023/03/30	1	30.90	1	30.95	31.00	0	21,941	0.00%
2023/03/29	1	30.95	0	30.95	31.00	1	24,190	0.00%
2023/03/28	0.1	30.90	0	0.00	30.85	0.1	25,765	0.00%
2023/03/27	1	30.90	11	30.90	30.90	-10	27,362	-0.04%
2023/03/24	6	31.08	0.2	31.20	31.10	5.9	28,898	0.02%
2023/03/23	6	31.12	56.2	31.19	31.25	-50.2	29,352	-0.17%
2023/03/22	2	31.08	22	31.10	31.20	-20	29,610	-0.07%
2023/03/21	1	31.20	27.2	31.17	31.20	-26.2	30,163	-0.09%
2023/03/20	0	0.00	1	31.50	31.20	-1	30,288	0.00%
2023/03/17	1	30.80	12.4	31.40	31.45	-11.4	30,414	-0.04%
2023/03/16	2	30.65	0	0.00	30.60	2	30,063	0.01%
2023/03/15	9.3	30.80	0	0.00	30.70	9.3	30,163	0.03%
2023/03/14	0.1	30.88	0	0.00	30.70	0.1	30,388	0.00%
2023/03/13	1	31.15	3	30.92	31.00	-2	30,657	-0.01%
2023/03/10	2.4	30.60	0	0.00	30.60	2.4	30,725	0.01%
2023/03/09	3.5	30.83	0	0.00	30.75	3.5	30,970	0.01%
2023/03/08	1.2	31.01	1	31.15	31.20	0.2	31,556	0.00%
2023/03/07	1	30.95	16	31.00	31.10	-15	31,827	-0.05%
2023/03/06	7.1	30.77	8	30.82	30.80	-0.9	32,278	0.00%
2023/03/03	1	30.70	22	30.65	30.70	-21	32,666	-0.06%
2023/03/02	4.1	30.37	23	30.68	30.65	-18.9	33,313	-0.06%
2023/03/01	65.3	30.40	1	30.35	30.30	64.3	33,269	0.19%
2023/02/24	4.1	31.53	0	0.00	31.40	4.1	32,884	0.01%
2023/02/23	3	31.93	0.3	31.80	31.80	2.7	32,816	0.01%
2023/02/22	3	31.88	7	31.84	31.95	-4	32,943	-0.01%
2023/02/21	4	32.06	4.5	32.12	32.10	-0.5	33,101	0.00%
2023/02/20	2.2	31.64	4.2	31.87	32.00	-2	33,056	-0.01%
2023/02/17	3	31.50	2.5	31.61	31.70	0.5	33,345	0.00%
2023/02/16	7.5	31.54	0	0.00	31.60	7.5	34,103	0.02%
2023/02/15	18	31.48	0	0.00	31.35	18	34,376	0.05%
2023/02/14	3.1	31.48	1	31.40	31.45	2.1	34,309	0.01%
2023/02/13	1.3	31.25	1	31.45	31.45	0.3	34,452	0.00%
2023/02/10	1	31.15	0	0.00	31.25	1	34,587	0.00%
2023/02/09	6	31.33	2.1	31.35	31.30	3.9	34,750	0.01%
2023/02/08	5.2	31.45	4	31.40	31.45	1.2	34,940	0.00%
2023/02/07	0.2	31.40	3	31.47	31.45	-2.9	34,964	-0.01%
2023/02/06	5	31.09	2	31.15	31.05	3	34,949	0.01%
2023/02/03	0	31.55	2	31.40	31.40	-2	34,828	-0.01%
2023/02/02	3.3	31.84	3.1	32.00	31.95	0.2	34,818	0.00%
2023/02/01	1	31.85	12	31.98	32.00	-11	34,770	-0.03%
2023/01/31	6.2	31.98	26.2	32.06	31.65	-20	34,785	-0.06%
2023/01/30	14	31.91	54.1	31.96	32.10	-40.1	34,490	-0.12%
2023/01/17	1	31.10	2	31.03	31.20	-1	33,992	0.00%
2023/01/16	2	31.18	1	31.20	31.05	1	34,017	0.00%
2023/01/13	5	31.18	2.2	31.19	31.05	2.8	34,090	0.01%
2023/01/12	2	30.90	17	31.07	31.05	-15	34,885	-0.04%
2023/01/11	0	0.00	1	30.75	30.70	-1	34,972	0.00%
2023/01/10	0	0.00	2	30.83	30.85	-2	35,179	-0.01%
2023/01/09	1	30.85	32	30.84	30.95	-31	35,303	-0.09%
2023/01/05	0	0.00	4.1	30.05	30.00	-4.1	35,172	-0.01%
2023/01/04	2.1	29.86	1	29.90	29.90	1.1	35,277	0.00%
2023/01/03	1	30.25	1	30.20	30.25	0	35,433	0.00%
2022/12/30	2	30.00	9	29.98	29.80	-7	35,227	-0.02%
2022/12/29	11	30.00	10	29.84	29.95	1	35,231	0.00%
2022/12/28	13	30.35	26	30.56	30.60	-13	35,061	-0.04%
2022/12/27	1	30.25	15.6	30.40	30.30	-14.6	34,931	-0.04%
2022/12/26	8.1	30.80	8	30.79	30.60	0.1	34,857	0.00%
2022/12/23	5	30.47	9	30.63	30.70	-4	34,932	-0.01%
2022/12/22	7.6	30.19	36.2	30.38	30.65	-28.6	34,654	-0.08%
2022/12/21	10.4	29.28	28	29.36	29.70	-17.6	32,460	-0.05%
2022/12/20	13	28.61	11.5	28.83	28.45	1.5	30,545	0.00%
2022/12/19	22	28.50	7.1	28.40	28.30	14.9	29,331	0.05%
2022/12/16	4	28.95	3.9	29.33	29.40	0.1	27,890	0.00%
2022/12/15	2	29.65	5	29.48	29.25	-3	26,717	-0.01%
2022/12/13	5	29.45	0	0.00	29.15	5	27,093	0.02%
2022/12/09	1	28.95	0	0.00	29.05	1	27,144	0.00%
2022/12/08	0	0.00	2	28.95	28.95	-2	27,143	-0.01%
2022/12/07	0	0.00	1	29.20	29.00	-1	27,079	0.00%
2022/12/06	3	28.90	1	29.10	29.00	2	27,066	0.01%
2022/12/05	5	29.15	27	29.06	29.20	-22	26,901	-0.08%
2022/12/02	2	29.00	3	29.13	29.00	-1	26,847	0.00%
2022/12/01	15	29.36	2	29.30	29.25	13	26,934	0.05%
2022/11/30	6	28.86	3	29.10	29.15	3	26,661	0.01%
2022/11/29	11	28.53	2	28.43	28.70	9	26,061	0.03%
2022/11/28	3	28.05	0	0.00	27.90	3	25,715	0.01%
2022/11/25	3	28.75	9	29.39	28.75	-6	25,289	-0.02%
2022/11/24	4	29.20	21	29.33	29.20	-17	24,984	-0.07%
2022/11/23	0	29.00	5	28.98	29.00	-5	24,482	-0.02%
2022/11/22	0.1	28.95	1	28.95	29.00	-0.9	24,459	0.00%
2022/11/21	2	28.85	3	28.73	29.00	-1	24,325	0.00%
2022/11/18	5	28.23	0	0.00	28.40	5	24,031	0.02%
2022/11/17	2.2	28.38	1	28.55	28.40	1.2	23,905	0.01%
2022/11/16	4	28.73	2	28.88	28.80	2	23,797	0.01%
2022/11/15	1.8	29.00	5	29.11	29.10	-3.2	23,637	-0.01%
2022/11/14	8	28.83	42.1	28.69	28.95	-34.1	23,327	-0.15%
2022/11/11	1	27.80	2	28.00	28.00	-1	22,650	0.00%
2022/11/10	2.2	27.58	0	0.00	27.55	2.2	22,457	0.01%
2022/11/09	0	0.00	11.3	27.49	27.80	-11.3	22,554	-0.05%
2022/11/08	0	0.00	30	27.29	27.40	-30	22,670	-0.13%
2022/11/07	6.1	26.95	0	0.00	27.15	6.1	22,823	0.03%
2022/11/04	6	26.63	0	0.00	26.75	6	22,951	0.03%
2022/11/03	1	26.85	0	0.00	26.85	1	22,855	0.00%
2022/11/02	30.3	27.00	0	0.00	27.20	30.3	22,868	0.13%
2022/11/01	3	26.90	3	27.00	27.00	0	23,055	0.00%
2022/10/31	0.3	27.00	0	0.00	26.85	0.3	23,188	0.00%
2022/10/28	4	26.83	0	0.00	27.15	4	23,351	0.02%
2022/10/27	6	27.13	0	0.00	27.05	6	23,482	0.03%
2022/10/26	2	27.33	0	0.00	27.30	2	23,716	0.01%
2022/10/25	3	27.28	1	27.40	27.25	2	24,274	0.01%
2022/10/24	0.1	27.95	1	27.95	28.00	-0.9	24,257	0.00%
2022/10/21	5	28.09	1	27.95	28.05	4	24,644	0.02%
2022/10/20	2	27.40	14.5	27.99	28.60	-12.5	25,118	-0.05%
2022/10/19	0.1	27.60	13	27.60	27.45	-12.9	25,560	-0.05%
2022/10/18	1	27.20	5	27.30	27.20	-4	26,871	-0.01%
2022/10/17	2.6	26.59	17.1	27.07	27.05	-14.5	27,554	-0.05%
2022/10/14	1	27.00	0	0.00	26.90	1	28,299	0.00%
2022/10/13	16.1	27.06	1	27.35	26.90	15.1	28,945	0.05%
2022/10/12	0.8	27.45	0	0.00	27.50	0.8	29,660	0.00%
2022/10/11	3.2	27.46	12	27.51	27.35	-8.8	30,472	-0.03%
2022/10/06	0	0.00	11	27.80	27.80	-11	30,887	-0.04%
2022/10/05	11	27.52	2	27.58	27.60	9	31,326	0.03%
2022/10/04	2	26.95	3	27.13	27.20	-1	31,457	0.00%
2022/10/03	9	26.50	0	0.00	26.45	9	31,377	0.03%
2022/09/30	5	26.57	0	0.00	26.70	5	31,568	0.02%
2022/09/29	1.1	26.81	1	26.80	27.00	0.1	31,718	0.00%
2022/09/28	5	26.74	0	0.00	26.65	5	31,910	0.02%
2022/09/27	31	26.76	17	26.99	26.80	14	32,055	0.04%
2022/09/26	37.4	27.16	6	27.12	27.10	31.4	32,168	0.10%
2022/09/23	19.1	27.86	3	27.93	27.85	16.1	32,220	0.05%
2022/09/22	3	27.60	2	27.65	28.45	1	32,618	0.00%
2022/09/21	19	28.06	0.5	28.02	28.35	18.5	32,579	0.06%
2022/09/20	35	28.58	4.3	28.85	28.60	30.7	32,492	0.09%
2022/09/19	2	29.40	0	0.00	29.30	2	32,363	0.01%
2022/09/16	2.1	29.35	0	0.00	29.35	2.1	33,347	0.01%
2022/09/15	0	0.00	2	29.50	29.50	-2	34,769	-0.01%
2022/09/14	0.3	29.47	0	0.00	29.30	0.3	35,334	0.00%
2022/09/13	0.6	29.75	7.1	29.77	29.80	-6.4	36,034	-0.02%
2022/09/12	0	0.00	6	29.68	29.70	-6	36,581	-0.02%
2022/09/08	0	0.00	5.4	29.25	29.25	-5.4	37,020	-0.01%
2022/09/07	4.2	28.88	3	29.50	28.75	1.2	36,978	0.00%
2022/09/06	3.3	29.15	13	29.15	29.20	-9.7	36,898	-0.03%
2022/09/05	0	0.00	0.1	28.99	29.00	-0.1	37,080	0.00%
2022/09/02	1	28.60	2	28.65	28.55	-1	37,245	0.00%
2022/09/01	1.4	28.60	0.2	29.00	28.55	1.2	37,280	0.00%
2022/08/31	2	28.95	1.1	28.85	28.95	1	37,205	0.00%
2022/08/30	1.4	28.87	16.1	28.93	29.00	-14.7	37,157	-0.04%
2022/08/29	6.3	28.73	5	28.75	28.80	1.3	37,256	0.00%
2022/08/26	2.1	29.15	1.2	29.21	29.25	0.9	37,425	0.00%
2022/08/25	0	0.00	2.3	29.11	29.15	-2.3	37,641	-0.01%
2022/08/24	3.1	29.05	0	0.00	29.05	3.1	37,952	0.01%
2022/08/23	2.4	28.83	22	28.80	28.80	-19.6	38,628	-0.05%
2022/08/22	1.3	28.97	0	0.00	29.00	1.3	38,968	0.00%
2022/08/19	1	29.20	2.5	29.13	29.20	-1.5	39,180	0.00%
2022/08/18	6.2	29.20	7	29.14	29.20	-0.8	39,328	0.00%
2022/08/17	1.2	29.16	3	29.20	29.20	-1.8	39,403	0.00%
2022/08/16	0.1	29.10	0.5	29.15	29.00	-0.5	39,474	0.00%
2022/08/15	4.4	29.19	7	29.16	29.15	-2.6	39,619	-0.01%
2022/08/12	4.2	28.81	12.1	28.85	28.75	-7.9	39,496	-0.02%
2022/08/11	2	28.33	4	28.24	28.45	-2	39,794	-0.01%
2022/08/10	11	28.00	9	27.99	28.00	2	39,839	0.01%
2022/08/09	9	27.94	16	28.00	28.00	-7	40,151	-0.02%
2022/08/08	3.1	27.99	0	0.00	27.95	3.1	40,390	0.01%
2022/08/05	0	28.30	1.2	28.12	28.30	-1.2	40,506	0.00%
2022/08/04	3	27.83	2	27.86	27.85	1	41,128	0.00%
2022/08/03	5	28.05	0.2	28.20	28.05	4.9	41,320	0.01%
2022/08/02	4.6	28.27	2.2	28.30	28.35	2.4	41,442	0.01%
2022/08/01	15.2	28.48	10	28.37	28.60	5.2	41,478	0.01%
2022/07/29	1	27.55	3	27.50	27.70	-2	41,131	0.00%
2022/07/28	15.9	27.49	0	0.00	27.35	15.9	41,080	0.04%
2022/07/27	29.1	27.59	16	27.63	27.60	13.1	40,652	0.03%
2022/07/26	25.2	27.89	6	27.86	27.85	19.2	40,201	0.05%
2022/07/25	33.1	31.16	22.2	30.97	31.30	10.9	38,908	0.03%
2022/07/22	3	30.70	23.1	30.66	30.80	-20.1	37,598	-0.05%
2022/07/21	17.2	30.18	9	30.28	30.50	8.2	37,530	0.02%
2022/07/20	19	30.29	1.3	30.21	30.50	17.7	37,597	0.05%
2022/07/19	14	30.10	18	30.28	30.25	-4	37,829	-0.01%
2022/07/18	9.1	28.86	4	29.59	30.65	5.1	37,556	0.01%
2022/07/15	30.1	28.92	3	28.92	28.95	27.1	37,284	0.07%
2022/07/14	17.1	28.98	10	29.05	29.25	7.1	37,327	0.02%
2022/07/13	16	28.98	4	29.10	29.05	12	37,205	0.03%
2022/07/12	26.2	28.88	7.2	28.89	28.90	19	37,380	0.05%
2022/07/11	3	29.17	2	29.10	29.10	1	37,386	0.00%
2022/07/08	26.1	29.46	2.4	29.43	29.35	23.7	37,433	0.06%
2022/07/07	1.1	29.11	26	29.14	29.05	-24.9	37,445	-0.07%
2022/07/06	26.2	29.14	0	0.00	29.00	26.2	37,525	0.07%
2022/07/05	2.4	29.20	2.5	29.16	29.20	-0.1	37,503	0.00%
2022/07/04	4.5	28.68	5.2	28.74	28.65	-0.7	37,438	0.00%
2022/07/01	0.3	28.60	6.5	28.90	28.70	-6.2	37,570	-0.02%
2022/06/30	39	28.65	0	0.00	28.45	39	37,595	0.10%
2022/06/29	3	29.13	1	29.30	29.10	2	37,376	0.01%
2022/06/28	5.2	29.01	1	29.00	29.20	4.2	37,287	0.01%
2022/06/27	21	29.58	3.1	29.49	29.45	18	37,947	0.05%
2022/06/24	30.1	28.96	0.8	29.09	29.00	29.3	37,870	0.08%
2022/06/23	27	29.33	3.5	29.74	29.00	23.5	37,318	0.06%
2022/06/22	30	31.17	5	31.30	31.00	25	36,074	0.07%
2022/06/21	7.1	31.94	1.3	32.10	31.85	5.7	36,046	0.02%
2022/06/20	35	32.74	1	32.40	32.15	34	35,923	0.09%
2022/06/17	33.2	33.16	0	33.55	33.15	33.2	36,269	0.09%
2022/06/16	8.1	33.70	0	33.70	33.55	8.1	37,274	0.02%
2022/06/15	3	34.00	0	0.00	33.80	3	37,870	0.01%
2022/06/14	4	33.96	15	34.02	34.00	-11	38,213	-0.03%
2022/06/13	6.4	34.00	1	33.91	34.00	5.3	38,572	0.01%
2022/06/10	3	34.53	10.2	34.50	34.50	-7.2	38,856	-0.02%
2022/06/09	2.1	34.51	14	34.45	34.50	-11.9	39,372	-0.03%
2022/06/08	0.5	34.80	2.1	34.75	34.75	-1.7	39,835	0.00%
2022/06/07	4	34.60	14	34.73	34.75	-10	40,450	-0.02%
2022/06/06	19.5	33.77	4	34.28	34.65	15.5	40,918	0.04%
2022/06/02	5.4	33.78	7	33.84	33.75	-1.7	43,066	0.00%
2022/06/01	20	34.32	1.2	34.28	34.15	18.8	45,450	0.04%
2022/05/31	10	34.25	2	34.25	34.65	8	46,099	0.02%
2022/05/30	2.3	34.51	6.3	34.47	34.50	-4	46,569	-0.01%
2022/05/27	1	34.35	11	34.17	34.40	-10	48,683	-0.02%
2022/05/26	5.2	34.05	7.1	34.04	34.05	-1.9	51,413	0.00%
2022/05/25	0	33.75	9	33.74	33.85	-9	51,818	-0.02%
2022/05/24	4.1	33.63	6	33.83	33.55	-2	52,381	0.00%
2022/05/23	4.5	33.51	4.4	33.61	33.55	0.1	52,385	0.00%
2022/05/20	10	33.37	1	33.30	33.35	9	52,925	0.02%
2022/05/19	40.1	33.03	0	0.00	32.95	40.1	54,374	0.07%
2022/05/18	10.4	33.40	3	33.55	33.55	7.4	54,064	0.01%
2022/05/17	19.7	33.16	4	33.23	33.00	15.7	53,964	0.03%
2022/05/16	6.3	33.20	3	33.20	33.20	3.3	53,866	0.01%
2022/05/13	11.6	33.50	0	0.00	33.35	11.6	53,809	0.02%
2022/05/12	23.4	33.57	3.3	33.27	33.20	20.1	53,805	0.04%
2022/05/11	13.3	34.39	4.4	34.36	34.20	9	53,590	0.02%
2022/05/10	16.4	34.62	1	34.65	34.60	15.4	54,067	0.03%
2022/05/09	20.4	35.13	15	35.18	35.00	5.4	54,035	0.01%
2022/05/06	11.1	35.83	5.1	35.67	35.80	6	54,204	0.01%
2022/05/05	4.3	36.33	5.3	36.43	36.35	-1	54,535	0.00%
2022/05/04	6.2	36.07	4	36.10	36.05	2.2	54,598	0.00%
2022/05/03	8.4	35.87	5.1	35.94	36.00	3.3	55,028	0.01%
2022/04/29	1.2	36.13	0	0.00	36.10	1.2	55,166	0.00%
2022/04/28	23.1	35.80	0	0.00	36.05	23.1	55,356	0.04%
2022/04/27	22.3	35.49	6.9	35.56	35.60	15.5	55,156	0.03%
2022/04/26	33.1	36.35	3.3	36.37	36.10	29.8	54,761	0.05%
2022/04/25	38.1	36.84	0.1	37.05	36.60	38	53,900	0.07%
2022/04/22	36	37.81	2	37.80	37.60	34	52,950	0.06%
2022/04/21	21	38.06	1	37.90	37.80	20	52,606	0.04%
2022/04/20	30.4	38.32	7.2	38.36	38.30	23.2	52,794	0.04%
2022/04/19	7.4	38.63	13	38.68	38.60	-5.6	52,524	-0.01%
2022/04/18	23.1	38.79	18	38.97	38.50	5.1	52,635	0.01%
2022/04/15	15	39.51	1.2	39.47	39.55	13.8	52,034	0.03%
2022/04/14	2	39.53	11.5	39.50	39.50	-9.5	51,916	-0.02%
2022/04/13	18.3	39.51	15	39.57	39.50	3.3	51,893	0.01%
2022/04/12	4.9	39.25	103	39.22	39.35	-98.1	51,767	-0.19%	大賣/
2022/04/11	6	39.37	16	39.34	39.40	-10	51,913	-0.02%
2022/04/08	5	38.94	46	39.18	39.20	-41	51,975	-0.08%
2022/04/07	19	39.01	4	39.00	38.80	15	51,777	0.03%
2022/04/06	31	39.16	3	39.18	39.35	28	51,641	0.05%
2022/04/01	1.1	39.05	0	0.00	39.20	1.1	51,380	0.00%
2022/03/31	3.1	38.82	4	38.99	38.95	-0.9	51,152	0.00%
2022/03/30	52.1	38.80	5	38.83	38.95	47.1	51,097	0.09%
2022/03/29	10.3	39.58	0.3	39.70	39.40	10	50,742	0.02%
2022/03/28	11.4	39.43	9.3	39.63	40.00	2.1	51,021	0.00%
2022/03/25	5	40.04	17	40.03	40.00	-12	51,552	-0.02%
2022/03/24	9.3	39.97	31.1	40.01	40.00	-21.8	52,528	-0.04%
2022/03/23	11	39.79	10.2	39.87	40.00	0.8	54,775	0.00%
2022/03/22	4	39.69	10.2	39.91	39.80	-6.2	54,252	-0.01%
2022/03/21	22.1	39.83	73.2	39.88	39.75	-51.1	53,362	-0.10%
2022/03/18	3.1	38.89	24	39.07	39.05	-20.9	52,118	-0.04%
2022/03/17	6	38.70	17	38.73	38.85	-11	52,028	-0.02%
2022/03/16	11	38.44	13	38.63	38.55	-2	51,788	0.00%
2022/03/15	5	38.56	4	38.73	38.70	1	51,350	0.00%
2022/03/14	6	38.76	27.2	38.76	38.80	-21.2	51,489	-0.04%
2022/03/11	29.2	38.43	20	38.45	38.45	9.2	51,578	0.02%
2022/03/10	8	38.21	23.1	38.28	38.30	-15.1	51,322	-0.03%
2022/03/09	21	37.91	28	37.85	37.95	-7	51,268	-0.01%
2022/03/08	123.1	38.11	15.6	38.18	37.40	107.5	51,327	0.21%	大買/鉅額交易
2022/03/07	31	38.59	14.1	38.52	39.00	16.9	49,111	0.03%
2022/03/04	9.3	38.51	15	38.59	38.40	-5.8	47,384	-0.01%
2022/03/03	49.5	38.62	23	38.65	38.60	26.5	46,773	0.06%
2022/03/02	185.2	38.46	48.1	38.44	38.30	137.1	46,191	0.30%	大買/鉅額交易
2022/03/01	105.3	37.93	80.4	38.09	37.95	24.8	44,202	0.06%	大買/
2022/02/25	6	35.56	10	35.73	36.00	-4	42,061	-0.01%
2022/02/24	1	35.40	2	35.40	35.25	-1	42,501	0.00%
2022/02/23	3.5	36.05	7	36.10	36.05	-3.5	42,451	-0.01%
2022/02/22	9.2	36.03	7	35.93	36.15	2.2	43,040	0.01%
2022/02/21	14	36.40	51.1	36.48	36.45	-37.1	42,972	-0.09%
2022/02/18	3	35.60	11	35.65	35.65	-8	41,854	-0.02%
2022/02/17	1	35.45	21.3	35.55	35.55	-20.3	42,578	-0.05%
2022/02/16	3	35.32	12.1	35.43	35.45	-9.1	42,957	-0.02%
2022/02/15	1	35.45	5	35.40	35.05	-4	43,153	-0.01%
2022/02/14	2	35.30	3.3	35.17	35.50	-1.3	44,071	0.00%
2022/02/11	1.3	35.61	24	35.66	35.70	-22.7	44,111	-0.05%
2022/02/10	0	35.50	26.3	35.41	35.65	-26.2	44,572	-0.06%
2022/02/09	1.1	34.81	11	34.86	34.95	-9.9	45,114	-0.02%
2022/02/08	4.7	34.32	19.3	34.45	34.50	-14.6	45,278	-0.03%
2022/02/07	13.2	33.96	3	33.77	34.25	10.2	45,222	0.02%
2022/01/26	5	33.70	4	33.68	33.65	1	44,871	0.00%
2022/01/25	32	33.44	3	33.47	33.45	29	45,226	0.06%
2022/01/24	3	33.35	2	33.35	33.45	1	45,308	0.00%
2022/01/21	18.4	33.91	4.1	33.95	33.85	14.3	45,414	0.03%
2022/01/20	5	34.20	2	34.25	34.15	3	45,443	0.01%
2022/01/19	7	34.16	3	34.15	34.05	4	45,523	0.01%
2022/01/18	6	34.77	2	34.60	34.60	4	45,378	0.01%
2022/01/17	2.1	34.82	3	34.80	35.00	-0.9	45,320	0.00%
2022/01/14	6	35.03	1.1	34.87	35.20	4.9	45,763	0.01%
2022/01/13	4	35.45	37.6	35.38	35.50	-33.6	45,982	-0.07%
2022/01/12	0	0.00	20.1	34.85	34.85	-20.1	45,897	-0.04%
2022/01/11	4.3	34.66	6	34.67	34.55	-1.7	46,055	0.00%
2022/01/10	0	0.00	6	34.83	34.90	-6	46,223	-0.01%
2022/01/07	13	34.71	6.2	34.77	34.80	6.8	46,604	0.01%
2022/01/06	1	34.85	0	0.00	34.80	1	46,923	0.00%
2022/01/05	1	34.75	12	34.75	34.85	-11	48,035	-0.02%
2022/01/04	6.1	34.45	0	0.00	34.45	6.1	48,871	0.01%
2022/01/03	9	34.97	0	0.00	35.00	9	50,850	0.02%
2021/12/30	1	35.35	18	35.35	35.35	-17	52,763	-0.03%
2021/12/29	13.1	35.19	58	35.24	35.25	-44.9	53,518	-0.08%
2021/12/28	5.1	35.31	2	35.30	35.40	3.1	54,578	0.01%
2021/12/27	2.6	35.40	11	35.35	35.25	-8.4	56,025	-0.02%
2021/12/24	7	35.59	7	35.59	35.55	0	57,136	0.00%
2021/12/23	12.5	35.32	16	35.39	35.50	-3.5	58,005	-0.01%
2021/12/22	1.3	35.64	13	35.66	35.65	-11.7	58,667	-0.02%
2021/12/21	19.4	35.38	17.9	35.42	35.70	1.5	58,881	0.00%
2021/12/20	51.1	35.91	78.3	35.90	35.60	-27.2	58,942	-0.05%
2021/12/17	10	35.40	71.7	35.34	35.45	-61.7	59,029	-0.10%
2021/12/16	0	0.00	2	34.30	34.35	-2	57,916	0.00%
2021/12/15	1	34.30	4	34.15	34.25	-3	60,182	0.00%
2021/12/14	5.5	34.11	3	34.00	34.10	2.5	62,281	0.00%
2021/12/13	2	34.63	29	34.69	34.60	-27	63,530	-0.04%
2021/12/10	9	34.34	5	34.35	34.20	4	64,452	0.01%
2021/12/09	1	34.20	13.5	34.21	34.35	-12.5	66,455	-0.02%
2021/12/08	5	34.38	18	34.35	34.10	-13	70,615	-0.02%
2021/12/07	1	34.15	35	34.22	34.35	-34	72,968	-0.05%
2021/12/06	0	0.00	6	33.99	33.90	-6	73,256	-0.01%
2021/12/03	6.5	34.05	25.1	34.06	34.10	-18.5	75,227	-0.02%
2021/12/02	9	33.48	29.3	33.69	33.90	-20.3	76,797	-0.03%
2021/12/01	11	32.87	17	33.08	33.10	-6	80,169	-0.01%
2021/11/30	22	32.78	0	0.00	32.55	22	80,717	0.03%
2021/11/29	14	32.84	1.1	32.97	32.90	12.9	80,965	0.02%
2021/11/26	12.1	33.15	0.5	33.20	33.05	11.6	82,473	0.01%
2021/11/25	33	33.92	16.2	33.83	33.80	16.8	84,298	0.02%
2021/11/24	14.5	33.73	22	33.71	33.80	-7.5	85,281	-0.01%
2021/11/23	26.5	33.16	27.2	33.21	33.10	-0.7	85,030	0.00%
2021/11/22	23	32.54	0	0.00	32.60	23	85,720	0.03%
2021/11/19	47.1	32.66	13	32.72	32.60	34.1	85,464	0.04%
2021/11/18	34.8	33.00	79	33.01	32.95	-44.2	85,350	-0.05%
2021/11/17	16.2	33.11	0	0.00	33.05	16.2	85,254	0.02%
2021/11/16	39.1	33.10	16.1	33.24	33.15	23	85,867	0.03%
2021/11/15	18	33.76	18.3	33.61	33.65	-0.3	86,885	0.00%
2021/11/12	7	34.14	11	34.30	34.25	-4	87,589	0.00%
2021/11/11	8	34.44	14.1	34.72	34.35	-6.1	88,779	-0.01%
2021/11/10	15	34.10	5	34.16	34.10	10	89,287	0.01%
2021/11/09	8.8	34.54	40	34.58	34.50	-31.2	90,324	-0.03%
2021/11/08	35	34.26	41	34.12	34.40	-6	91,701	-0.01%
2021/11/05	18.1	33.01	3	33.20	33.10	15.1	92,321	0.02%
2021/11/04	12	33.24	1	33.20	33.25	11	92,825	0.01%
2021/11/03	11	33.39	0.1	33.45	33.50	10.9	94,533	0.01%
2021/11/02	14	33.46	3	33.75	33.20	11	94,832	0.01%
2021/11/01	9	33.49	6	33.37	33.40	3	95,030	0.00%
2021/10/29	2	33.40	8	33.68	33.60	-6	94,890	-0.01%
2021/10/28	19.2	33.81	1	33.85	33.70	18.2	95,227	0.02%
2021/10/27	13	33.90	33	33.92	33.90	-20	96,087	-0.02%
2021/10/26	12	33.87	70.1	33.79	33.75	-58.1	97,605	-0.06%
2021/10/25	8	33.34	101.5	33.30	33.30	-93.5	98,219	-0.10%	大賣/
2021/10/22	6	33.34	13.5	33.35	33.30	-7.5	98,964	-0.01%
2021/10/21	3	34.07	15	33.90	33.90	-12	99,159	-0.01%
2021/10/20	41	33.81	18	34.03	33.55	23	99,433	0.02%
2021/10/19	34	33.60	0	0.00	33.45	34	99,794	0.03%
2021/10/18	6.5	33.55	9	33.68	33.65	-2.6	100,584	0.00%
2021/10/15	2	33.00	3	33.20	33.20	-1	102,281	0.00%
2021/10/14	14.4	32.76	1	32.75	32.75	13.4	103,758	0.01%
2021/10/13	17	32.62	29	32.53	32.40	-12	104,658	-0.01%
2021/10/12	26.3	33.19	28.3	33.28	33.40	-2	104,445	0.00%
2021/10/08	76.4	33.64	73.5	33.38	33.20	2.9	104,600	0.00%
2021/10/07	244.3	34.40	18.5	34.41	34.50	225.8	103,854	0.22%	大買/鉅額交易
2021/10/06	12	35.10	1.3	35.10	35.05	10.8	103,972	0.01%
2021/10/05	20	35.02	11.3	35.08	35.60	8.7	104,986	0.01%
2021/10/04	32.5	35.32	32.7	35.14	35.00	-0.3	105,213	0.00%
2021/10/01	26.7	35.75	27	35.86	35.85	-0.3	105,938	0.00%
2021/09/30	64.1	36.16	43	36.14	36.30	21.1	108,394	0.02%
2021/09/29	39	35.26	15.2	35.23	35.20	23.9	109,385	0.02%
2021/09/28	21.1	35.79	8	35.67	35.75	13.1	111,723	0.01%
2021/09/27	42.1	36.11	19.7	36.06	35.95	22.4	114,020	0.02%
2021/09/24	72.8	36.14	25.2	36.05	36.00	47.6	119,606	0.04%
2021/09/23	64.2	36.19	6	36.42	36.15	58.2	128,294	0.05%
2021/09/22	44.8	36.45	209	36.55	36.30	-164.2	133,199	-0.12%	大賣/鉅額交易
2021/09/17	242.1	37.87	203	38.10	37.80	39.1	135,500	0.03%	大買/大賣/
2021/09/16	77	38.69	9	38.50	38.50	68	134,743	0.05%
2021/09/15	34	39.13	39.4	39.16	39.25	-5.4	134,636	0.00%
2021/09/14	24.2	39.70	47	39.89	39.85	-22.8	135,759	-0.02%
2021/09/13	45.6	39.86	160.5	39.98	40.05	-114.9	138,433	-0.08%	大賣/鉅額交易
2021/09/10	73	39.03	169	39.11	39.10	-96	136,318	-0.07%	大賣/
2021/09/09	28.1	37.79	13	38.17	38.35	15.1	135,703	0.01%
2021/09/08	57	38.08	36	38.71	37.60	21	136,635	0.02%
2021/09/07	104.5	38.57	25.6	38.57	38.50	78.9	136,611	0.06%	大買/
2021/09/06	114.1	38.57	151	38.65	38.85	-36.9	137,062	-0.03%	大買/大賣/
2021/09/03	32	37.55	11	37.67	37.45	21	135,268	0.02%
2021/09/02	23	37.17	55.1	37.63	37.00	-32.1	137,285	-0.02%
2021/09/01	46.1	38.05	42	38.27	37.75	4.1	139,749	0.00%
2021/08/31	22	37.52	86	37.83	38.15	-64	139,313	-0.05%
2021/08/30	24	37.32	24.5	37.26	37.50	-0.5	139,754	0.00%
2021/08/27	32	36.73	31	36.69	36.90	1	140,948	0.00%
2021/08/26	52	37.06	46	36.91	36.35	6	145,502	0.00%
2021/08/25	10.4	35.87	3.5	36.13	36.00	6.9	152,066	0.00%
2021/08/24	13	35.86	12	35.99	36.00	1	154,668	0.00%
2021/08/23	24	35.75	12	35.88	35.65	12	160,835	0.01%
2021/08/20	18.1	35.06	12	35.15	35.10	6.1	166,632	0.00%
2021/08/19	41	35.84	13	35.54	35.30	28	168,766	0.02%
2021/08/18	31.1	36.26	54.3	36.25	37.00	-23.2	169,685	-0.01%
2021/08/17	39.3	36.43	44.1	36.81	36.25	-4.9	172,383	0.00%
2021/08/16	24.2	37.52	23.2	38.09	37.65	1.1	174,555	0.00%
2021/08/13	12	37.81	31	37.87	37.75	-19	179,344	-0.01%
2021/08/12	21	37.50	51	37.81	38.00	-30	184,844	-0.02%
2021/08/11	36.2	37.06	39.2	37.32	37.05	-3	191,226	0.00%
2021/08/10	31	37.01	13.1	37.01	36.80	17.9	191,021	0.01%
2021/08/09	17.1	37.01	93	37.08	37.45	-75.9	196,274	-0.04%
2021/08/06	11	35.82	9	35.97	35.85	2	201,547	0.00%
2021/08/05	33	35.97	21	36.16	36.00	12	210,059	0.01%
2021/08/04	1	36.65	9.1	36.88	36.80	-8.1	221,136	0.00%
2021/08/03	14.6	36.72	8	36.63	36.90	6.6	233,961	0.00%
2021/08/02	14	37.17	41.2	37.14	37.25	-27.2	242,971	-0.01%
2021/07/30	8	36.82	59	36.86	36.35	-51	246,344	-0.02%
2021/07/29	7	35.95	26.1	36.00	36.30	-19.1	254,452	-0.01%
2021/07/28	18.2	35.17	5	35.13	35.30	13.2	260,353	0.01%
2021/07/27	8.7	35.39	11	35.35	35.20	-2.3	265,556	0.00%
2021/07/26	29	36.04	6	35.99	35.80	23	270,709	0.01%
2021/07/23	36	35.73	59	36.04	36.30	-23	275,589	-0.01%
2021/07/22	7.3	35.46	21.3	35.45	35.20	-14	277,422	-0.01%
2021/07/21	131	35.37	40.2	35.50	35.10	90.8	279,934	0.03%	大買/
2021/07/20	95.4	36.22	68	36.19	36.05	27.3	282,175	0.01%
2021/07/19	45.3	36.20	39	36.24	36.60	6.3	284,829	0.00%
2021/07/16	34	36.42	4	36.41	36.35	30	292,244	0.01%
2021/07/15	38.9	36.58	36.3	36.43	37.00	2.6	295,608	0.00%
2021/07/14	84.3	36.07	73.5	35.87	35.90	10.8	301,447	0.00%
2021/07/13	85	37.04	96	36.89	36.50	-11	306,064	0.00%
2021/07/12	54.4	38.29	33	38.51	37.90	21.4	309,296	0.01%
2021/07/09	37.2	37.90	18	38.07	38.05	19.2	312,461	0.01%
2021/07/08	33	37.99	31.1	38.28	38.75	1.9	318,600	0.00%
2021/07/07	220.6	38.51	88.8	38.48	38.05	131.8	319,559	0.04%	大買/鉅額交易
2021/07/06	25.6	39.83	105	40.07	39.70	-79.4	318,322	-0.02%	大賣/
2021/07/05	209.6	40.05	114	40.07	39.90	95.6	317,842	0.03%	大買/大賣/
2021/07/02	98.4	39.28	65.3	39.56	38.95	33.1	317,242	0.01%
2021/07/01	291.6	39.70	256.4	39.64	39.10	35.2	316,817	0.01%	大買/大賣/
2021/06/30	371.1	39.66	399.9	39.43	39.60	-28.9	310,414	-0.01%	大買/大賣/
2021/06/29	223.6	37.96	211.8	37.93	37.75	11.9	300,495	0.00%	大買/大賣/
2021/06/28	118.6	36.84	180	37.01	37.45	-61.4	294,424	-0.02%	大買/大賣/
2021/06/25	57	36.24	81.8	36.03	35.75	-24.8	290,148	-0.01%
2021/06/24	25.1	35.94	38.4	35.94	35.80	-13.3	289,062	0.00%
2021/06/23	135.7	35.83	107.2	35.81	35.40	28.5	287,679	0.01%	大買/大賣/
2021/06/22	210.2	36.10	139.1	36.02	36.15	71.1	285,044	0.02%	大買/大賣/
2021/06/21	62	34.50	59.2	34.51	34.30	2.8	280,148	0.00%
2021/06/18	38.2	35.42	26.5	35.70	35.00	11.7	278,081	0.00%
2021/06/17	52.6	35.59	37	35.99	35.45	15.6	275,908	0.01%
2021/06/16	46	35.85	29.5	36.17	35.50	16.5	274,433	0.01%
2021/06/15	65.9	35.62	40.5	35.83	35.85	25.5	272,484	0.01%
2021/06/11	38.5	36.29	29	36.61	36.15	9.5	270,263	0.00%
2021/06/10	45	35.73	51	35.86	36.15	-6	268,228	0.00%
2021/06/09	108.2	36.09	14	36.20	36.10	94.2	265,669	0.04%	大買/
2021/06/08	59	37.36	17.3	37.37	37.20	41.7	262,412	0.02%
2021/06/07	72.2	37.46	27	37.49	37.30	45.2	261,789	0.02%
2021/06/04	96.5	38.42	29.3	38.75	38.05	67.2	259,522	0.03%
2021/06/03	107.5	39.19	95.1	39.24	38.80	12.4	258,118	0.00%	大買/
2021/06/02	86.2	38.52	303.4	38.90	39.50	-217.2	253,358	-0.09%	大賣/鉅額交易
2021/06/01	94.6	36.99	47.1	37.07	37.35	47.4	245,349	0.02%
2021/05/31	227.9	38.01	194.1	37.87	36.95	33.9	243,104	0.01%	大買/大賣/
2021/05/28	165.6	36.79	269.2	36.67	36.55	-103.6	236,893	-0.04%	大買/大賣/鉅額交易
2021/05/27	38.1	34.97	40.5	35.16	34.60	-2.4	230,730	0.00%
2021/05/26	61.5	34.34	28.2	34.35	34.85	33.4	228,257	0.01%
2021/05/25	164	34.98	57.8	34.68	34.45	106.2	225,749	0.05%	大買/鉅額交易
2021/05/24	129.2	35.73	51	35.86	35.50	78.2	222,323	0.04%	大買/
2021/05/21	141.2	35.72	131	35.77	36.20	10.2	219,566	0.00%	大買/大賣/
2021/05/20	135.7	35.94	44	36.00	35.15	91.7	213,451	0.04%	大買/
2021/05/19	160.2	37.36	144	37.41	37.80	16.2	206,899	0.01%	大買/大賣/
2021/05/18	4	34.10	45.6	34.39	34.80	-41.6	198,585	-0.02%
2021/05/17	67.1	32.66	210.5	32.17	31.65	-143.4	197,129	-0.07%	大賣/鉅額交易
2021/05/14	408.5	36.37	377.2	35.90	34.85	31.2	190,893	0.02%	大買/大賣/
2021/05/13	89.5	36.86	105.8	37.19	36.60	-16.4	183,571	-0.01%	大賣/
2021/05/12	251.3	39.05	244.1	39.26	38.35	7.2	174,735	0.00%	大買/大賣/
2021/05/11	638.1	44.76	563.1	42.40	42.00	75	163,160	0.05%	大買/大賣/
2021/05/10	214.1	43.17	342.1	43.61	45.00	-128	150,016	-0.09%	大買/大賣/鉅額交易
2021/05/07	90.9	40.59	110	40.59	41.20	-19.1	140,620	-0.01%	大賣/
2021/05/06	246	40.58	331.1	40.69	41.00	-85.1	136,391	-0.06%	大買/大賣/
2021/05/05	60.6	38.97	243.7	39.19	39.25	-183	126,621	-0.14%	大賣/鉅額交易
2021/05/04	104.2	36.43	76.9	36.29	36.25	27.3	119,998	0.02%	大買/
2021/05/03	120.1	39.04	130.3	39.72	38.55	-10.2	114,087	-0.01%	大買/大賣/
2021/04/29	51.1	39.58	189.3	39.74	39.30	-138.2	108,516	-0.13%	大賣/鉅額交易
2021/04/28	72.4	38.11	51.3	38.20	38.20	21.1	103,105	0.02%
2021/04/27	115.6	39.32	64.1	39.33	39.10	51.5	100,884	0.05%	大買/
2021/04/26	60.1	39.56	176.4	39.50	40.00	-116.4	97,370	-0.12%	大賣/鉅額交易
2021/04/23	123.2	37.92	149	37.87	38.10	-25.8	93,376	-0.03%	大買/大賣/
2021/04/22	196.5	40.08	162.4	40.58	38.90	34.1	89,332	0.04%	大買/大賣/
2021/04/21	81.2	38.55	50.7	38.66	38.50	30.5	80,896	0.04%
2021/04/20	119.8	38.05	113.8	38.06	39.00	6	76,893	0.01%	大買/大賣/
2021/04/19	160.7	37.73	177.5	37.98	38.65	-16.8	70,469	-0.02%	大買/大賣/
2021/04/16	75.7	34.97	161.2	34.95	35.15	-85.4	64,352	-0.13%	大賣/
2021/04/15	68.6	33.02	242.8	33.39	33.00	-174.2	59,455	-0.29%	大賣/鉅額交易
2021/04/14	45.9	32.35	296	32.51	32.95	-250.1	55,086	-0.45%	大賣/鉅額交易
2021/04/13	44.8	30.54	193.1	30.48	30.20	-148.3	48,794	-0.30%	大賣/鉅額交易
2021/04/12	30.6	29.52	78.7	29.37	29.60	-48.1	48,382	-0.10%
2021/04/09	62.1	27.93	60.1	27.89	27.95	2	46,327	0.00%
2021/04/08	104	27.81	83.1	27.91	28.15	20.9	44,948	0.05%	大買/
2021/04/07	5.1	26.92	111.4	26.62	26.90	-106.3	42,611	-0.25%	大賣/鉅額交易
2021/04/06	3	25.90	9.6	25.88	25.95	-6.6	40,260	-0.02%
2021/04/01	6	25.81	6	25.91	25.80	0	40,097	0.00%
2021/03/31	0	25.65	20.7	25.84	25.90	-20.7	39,947	-0.05%
2021/03/30	8	25.59	29	25.54	25.80	-21	39,585	-0.05%
2021/03/29	3	25.43	62	25.47	25.55	-59	39,402	-0.15%
2021/03/26	22	25.09	16	25.03	25.05	6	40,826	0.01%
2021/03/25	11.3	25.09	5	25.10	25.00	6.3	41,695	0.01%
2021/03/24	10	25.01	3	24.95	25.00	7	42,013	0.02%
2021/03/23	0.1	25.10	16	25.10	25.10	-15.9	42,212	-0.04%
2021/03/22	6.9	25.08	4	24.98	25.15	2.9	42,480	0.01%
2021/03/19	9	25.12	27.1	25.31	25.10	-18.1	43,158	-0.04%
2021/03/18	22	25.59	5	25.58	25.45	17	44,172	0.04%
2021/03/17	19	25.66	14	25.55	25.65	5	44,468	0.01%
2021/03/16	4.1	25.50	0.3	25.50	25.50	3.8	44,736	0.01%
2021/03/15	7.2	25.62	23	25.61	25.65	-15.8	44,645	-0.04%
2021/03/12	9.1	25.83	10	25.79	25.90	-0.9	44,668	0.00%
2021/03/11	1	25.80	4.1	25.81	25.80	-3.1	44,666	-0.01%
2021/03/10	38	25.76	15	25.74	25.75	23	44,358	0.05%
2021/03/09	5	25.51	39.7	25.62	25.70	-34.7	43,890	-0.08%
2021/03/08	20	25.20	32.6	25.19	25.10	-12.6	42,839	-0.03%
2021/03/05	3	24.75	4	24.95	24.95	-1	42,590	0.00%
2021/03/04	11	24.94	9	25.11	25.00	2	43,371	0.00%
2021/03/03	4	24.89	48	24.97	25.05	-44	43,077	-0.10%
2021/03/02	4	24.69	14	24.91	24.65	-10	42,658	-0.02%
2021/02/26	31.5	24.91	10	24.90	24.75	21.5	43,040	0.05%
2021/02/25	10	25.25	5	25.22	25.30	5	42,516	0.01%
2021/02/24	28.5	25.30	5.3	25.33	25.05	23.2	42,546	0.05%
2021/02/23	9	25.03	34	25.21	25.30	-25	42,107	-0.06%
2021/02/22	7.5	24.67	53	24.63	24.45	-45.5	41,215	-0.11%
2021/02/19	35	24.49	10.2	24.49	24.60	24.8	41,145	0.06%
2021/02/18	14.3	24.41	16	24.39	24.40	-1.7	41,183	0.00%
2021/02/17	5.1	23.73	12	23.92	24.00	-6.9	41,006	-0.02%
2021/02/05	11	23.31	1	23.40	23.40	10	40,664	0.02%
2021/02/04	25	23.45	11	23.29	23.20	14	40,971	0.03%
2021/02/03	6	23.50	28.9	23.45	23.65	-22.9	41,657	-0.06%
2021/02/02	29	23.27	2	23.48	23.80	27	41,591	0.06%
2021/02/01	4.2	23.15	2	23.23	23.20	2.2	41,378	0.01%
2021/01/29	5.1	23.16	8	23.03	22.95	-3	41,230	-0.01%
2021/01/28	7.1	23.29	20.4	23.25	23.30	-13.3	40,840	-0.03%
2021/01/27	12	23.78	8	23.64	23.55	4	40,381	0.01%
2021/01/26	16	23.67	0	0.00	23.70	16	40,242	0.04%
2021/01/25	2	23.78	0.1	23.85	23.95	1.9	40,005	0.00%
2021/01/22	2.4	23.71	32	23.47	23.65	-29.6	39,966	-0.07%
2021/01/21	20.1	23.40	0	0.00	23.60	20.1	39,764	0.05%
2021/01/20	36.4	23.65	33.2	23.86	23.45	3.3	39,561	0.01%
2021/01/19	6.3	24.34	8	24.37	24.30	-1.7	38,843	0.00%
2021/01/18	42	24.28	4	24.29	24.25	38	38,668	0.10%
2021/01/15	11	24.91	19.3	25.00	24.90	-8.3	38,199	-0.02%
2021/01/14	31	25.48	66	25.31	25.30	-35	37,612	-0.09%
2021/01/13	20	25.26	17.8	25.37	25.55	2.2	37,317	0.01%
2021/01/12	8	25.46	9	25.36	25.30	-1	36,889	0.00%
2021/01/11	10.5	25.71	47	25.86	25.90	-36.5	36,320	-0.10%
2021/01/08	5.5	25.87	43	25.89	26.00	-37.5	35,953	-0.10%
2021/01/07	24	25.42	37	25.59	25.70	-13	35,217	-0.04%
2021/01/06	28.1	25.86	85	25.81	25.50	-56.9	34,533	-0.16%
2021/01/05	70	25.90	154	25.94	26.00	-84	32,980	-0.25%	大賣/
2021/01/04	10	24.95	6	25.00	24.95	4	30,159	0.01%
2020/12/31	12.1	24.80	0	0.00	24.75	12.1	29,624	0.04%
2020/12/30	31.5	24.90	35	24.93	25.00	-3.5	29,359	-0.01%
2020/12/29	6	24.57	14.6	24.63	24.65	-8.6	28,602	-0.03%
2020/12/28	18	24.20	5	24.17	24.30	13	28,170	0.05%
2020/12/25	4	24.15	1	24.25	24.20	3	28,056	0.01%
2020/12/24	2	24.25	0	0.00	24.35	2	27,781	0.01%
2020/12/23	4	24.30	36.1	24.20	24.40	-32.1	27,454	-0.12%
2020/12/22	93.2	25.07	34	25.35	24.50	59.2	27,142	0.22%
2020/12/21	2	24.95	61.2	24.94	24.95	-59.2	25,565	-0.23%
2020/12/18	52.5	24.20	0	24.20	24.45	52.5	24,615	0.21%
2020/12/17	1	24.25	1	24.40	24.40	0	24,236	0.00%
2020/12/16	12.2	24.53	15	24.42	24.40	-2.8	23,865	-0.01%
2020/12/15	18	24.67	9	24.89	24.35	9	23,610	0.04%
2020/12/14	14	24.62	114	24.63	24.65	-100	22,740	-0.44%	大賣/
2020/12/11	67	23.96	10	23.94	23.95	57	21,317	0.27%
2020/12/10	24	23.57	27.2	23.65	23.65	-3.2	20,885	-0.02%
2020/12/08	3	23.35	2.2	23.35	23.35	0.8	20,030	0.00%
2020/12/07	24.1	23.47	14	23.45	23.45	10.1	19,847	0.05%
2020/12/04	1	23.45	12	23.46	23.40	-11	19,651	-0.06%
2020/12/03	6	23.27	13.3	23.25	23.30	-7.3	19,406	-0.04%
2020/12/02	1	23.20	5.1	23.23	23.30	-4.1	20,404	-0.02%
2020/12/01	0	0.00	42	22.99	23.10	-42	20,162	-0.21%
2020/11/30	8.1	23.20	7	23.45	22.80	1.1	19,995	0.01%
2020/11/27	13.1	23.23	23	23.22	23.15	-9.9	18,928	-0.05%
2020/11/26	40.2	23.06	16.2	23.07	23.10	24	18,492	0.13%
2020/11/25	6	23.16	33.1	23.01	23.05	-27.1	18,399	-0.15%
2020/11/24	22.3	22.77	4	22.77	22.65	18.3	17,746	0.10%
2020/11/23	8	22.52	10.7	22.54	22.65	-2.7	17,443	-0.02%
2020/11/20	3	21.93	3	22.00	22.00	0	17,026	0.00%
2020/11/19	5	21.95	12	21.99	22.00	-7	16,859	-0.04%
2020/11/18	1	21.95	25	21.98	22.00	-24	16,600	-0.14%
2020/11/17	12	21.83	16.5	21.82	21.95	-4.5	16,340	-0.03%
2020/11/16	2	21.55	26	21.61	21.60	-24	16,113	-0.15%
2020/11/13	0	0.00	14	21.58	21.60	-14	15,839	-0.09%
2020/11/12	12	21.43	3	21.50	21.60	9	15,773	0.06%
2020/11/11	16	21.17	55	21.31	21.75	-39	15,491	-0.25%
2020/11/09	1	20.70	0	0.00	20.70	1	14,417	0.01%
2020/11/05	17	20.60	18	20.65	20.70	-1	14,392	-0.01%
2020/11/04	1	20.60	2	20.65	20.65	-1	14,371	-0.01%
2020/11/03	7	20.56	1	20.55	20.60	6	14,480	0.04%
2020/11/02	0.5	20.40	0	0.00	20.50	0.5	14,542	0.00%
2020/10/30	4	20.32	2	20.35	20.30	2	14,557	0.01%
2020/10/29	3	20.38	4	20.49	20.40	-1	14,346	-0.01%
2020/10/28	6	20.59	1	20.70	20.55	5	14,304	0.03%
2020/10/26	1	20.60	7.2	20.64	20.70	-6.2	14,314	-0.04%
2020/10/23	1	20.50	0	0.00	20.50	1	14,272	0.01%
2020/10/22	1	20.50	7.4	20.55	20.55	-6.4	14,417	-0.04%
2020/10/21	1	20.45	0	0.00	20.55	1	14,492	0.01%
2020/10/16	2	20.50	8	20.60	20.45	-6	14,737	-0.04%
2020/10/15	2	20.43	0	0.00	20.40	2	15,031	0.01%
2020/10/14	4	20.64	0	0.00	20.70	4	14,967	0.03%
2020/10/13	1	20.35	90	20.40	20.55	-89	14,908	-0.60%
2020/10/12	0	0.00	10	20.40	20.50	-10	14,960	-0.07%
2020/10/08	0	0.00	11.1	20.60	20.65	-11.1	14,975	-0.07%
2020/10/07	0	0.00	5	20.70	20.65	-5	15,043	-0.03%
2020/10/06	3	20.63	37.2	20.75	20.75	-34.2	15,080	-0.23%
2020/10/05	22	20.69	3	20.60	20.60	19	15,039	0.13%
2020/09/30	5	20.65	41.5	20.50	20.45	-36.5	15,236	-0.24%
2020/09/29	0	0.00	3	20.72	20.60	-3	15,211	-0.02%
2020/09/28	3	20.40	4.6	20.38	20.45	-1.6	15,115	-0.01%
2020/09/25	5	20.10	2	20.05	20.15	3	15,243	0.02%
2020/09/24	9	20.06	5	20.05	20.00	4	15,222	0.03%
2020/09/23	9	20.47	0	0.00	20.55	9	14,914	0.06%
2020/09/22	5	20.69	0	0.00	20.60	5	14,860	0.03%
2020/09/21	2	20.78	0	0.00	20.70	2	14,815	0.01%
2020/09/18	2	20.70	0	0.00	20.70	2	14,911	0.01%
2020/09/17	15	21.00	5	20.90	20.90	10	14,746	0.07%
2020/09/16	1	20.85	4	20.88	21.00	-3	14,739	-0.02%
2020/09/15	2	20.85	5	20.95	20.95	-3	14,724	-0.02%
2020/09/14	27	20.93	2	21.00	20.95	25	14,964	0.17%
2020/09/11	1	20.80	0	0.00	20.95	1	15,043	0.01%
2020/09/10	1	20.70	5	20.85	20.90	-4	15,013	-0.03%
2020/09/09	0	0.00	2	20.70	21.00	-2	15,017	-0.01%
2020/09/08	9	20.86	2	21.00	20.90	7	15,019	0.05%
2020/09/07	4	20.96	26	20.79	21.00	-22	14,899	-0.15%
2020/09/03	6	20.05	7	20.10	20.15	-1	14,032	-0.01%
2020/09/02	3.9	20.00	0	0.00	20.10	3.9	14,179	0.03%
2020/09/01	0	0.00	23.3	20.05	20.00	-23.3	14,396	-0.16%
2020/08/31	11	20.00	0.2	20.00	19.90	10.8	14,508	0.07%
2020/08/28	0	0.00	0.1	20.00	20.00	-0.1	14,600	0.00%
2020/08/27	1	19.95	1	19.95	20.05	0	14,984	0.00%
2020/08/26	0	0.00	1	20.00	20.10	-1	15,259	-0.01%
2020/08/25	10	20.03	6	20.00	20.00	4	15,411	0.03%
2020/08/24	2	20.00	9	20.01	20.00	-7	15,844	-0.04%
2020/08/21	43	20.05	0	0.00	20.00	43	16,099	0.27%
2020/08/20	15	19.89	2	20.00	19.80	13	16,117	0.08%
2020/08/19	6	20.33	30	20.45	20.25	-24	16,064	-0.15%
2020/08/18	3	20.40	24	20.37	20.50	-21	16,055	-0.13%
2020/08/17	1	20.20	10	20.30	20.40	-9	16,161	-0.06%
2020/08/14	32	20.14	17	20.10	20.20	15	16,160	0.09%
2020/08/13	0	0.00	5	20.14	20.20	-5	16,192	-0.03%
2020/08/12	10.2	20.11	2	20.13	20.20	8.2	16,315	0.05%
2020/08/11	5	20.23	10	20.24	20.20	-5	16,326	-0.03%
2020/08/10	3	20.00	0	0.00	20.10	3	16,247	0.02%
2020/08/07	10	19.85	0	0.00	19.95	10	16,363	0.06%
2020/08/06	7	20.04	41	19.97	20.10	-34	16,366	-0.21%
2020/08/05	2	19.95	0	0.00	20.00	2	16,394	0.01%
2020/08/04	37	19.75	10	19.80	19.85	27	16,526	0.16%
2020/08/03	17	19.74	10.3	19.70	19.60	6.7	16,629	0.04%
2020/07/31	6.3	19.88	2	19.83	19.80	4.3	16,624	0.03%
2020/07/30	11	19.85	0	0.00	19.90	11	16,671	0.07%
2020/07/29	1	19.95	43	19.92	19.90	-42	16,721	-0.25%
2020/07/28	44	19.76	2	19.85	19.90	42	16,998	0.25%
2020/07/27	3	20.00	0	0.00	20.00	3	17,336	0.02%
2020/07/24	19	20.24	2	20.20	20.15	17	17,451	0.10%
2020/07/23	5	20.62	36	20.65	20.70	-31	17,324	-0.18%
2020/07/22	5	20.63	8	20.64	20.70	-3	17,399	-0.02%
2020/07/21	11	20.71	0	20.60	20.60	11	17,273	0.06%
2020/07/20	0	0.00	1	20.80	20.80	-1	17,064	-0.01%
2020/07/17	5	20.90	1	20.80	20.90	4	17,222	0.02%
2020/07/16	0	0.00	7	20.90	20.90	-7	17,505	-0.04%
2020/07/14	4	20.68	1	20.65	20.60	3	17,597	0.02%
2020/07/13	1	20.70	0	0.00	20.70	1	17,830	0.01%
2020/07/10	1	20.75	12	20.70	20.70	-11	18,001	-0.06%
2020/07/09	12	20.87	6.9	20.92	20.85	5.1	18,053	0.03%
2020/07/08	2.2	20.75	10.3	20.75	20.85	-8.1	17,838	-0.05%
2020/07/07	1.2	20.79	2.5	20.83	20.75	-1.4	17,815	-0.01%
2020/07/06	0	0.00	5.1	20.87	21.00	-5.1	17,801	-0.03%
2020/07/03	0	0.00	9.1	20.69	20.75	-9.1	17,842	-0.05%
2020/07/02	2	20.58	30	20.60	20.55	-28	17,945	-0.16%
2020/07/01	2	20.65	0	0.00	20.60	2	18,191	0.01%
2020/06/30	1	20.60	0	0.00	20.70	1	18,402	0.01%
2020/06/29	1	20.55	0	0.00	20.55	1	18,530	0.01%
2020/06/24	1	20.70	0	0.00	20.85	1	18,641	0.01%
2020/06/23	1	20.55	8	20.67	20.75	-7	18,762	-0.04%
2020/06/22	3	20.52	2	20.50	20.55	1	18,823	0.01%
2020/06/19	1	20.75	6	20.79	20.50	-5	19,009	-0.03%
2020/06/18	6	20.68	2	20.60	20.55	4	18,922	0.02%
2020/06/17	0	0.00	3	20.80	20.95	-3	18,994	-0.02%
2020/06/16	7	20.90	5	20.77	20.80	2	19,673	0.01%
2020/06/15	2	20.43	1	20.35	20.35	1	20,298	0.00%
2020/06/12	22	20.47	20	20.44	20.65	2	20,543	0.01%
2020/06/11	4	20.98	2	21.05	20.90	2	21,033	0.01%
2020/06/10	1	21.20	3.1	21.25	21.20	-2.1	21,215	-0.01%
2020/06/09	17	21.30	2.2	21.30	21.30	14.8	22,105	0.07%
2020/06/08	4	21.05	8.6	21.17	21.20	-4.6	22,332	-0.02%
2020/06/05	21	20.91	5	20.94	21.00	16	22,282	0.07%
2020/06/04	2	20.80	21.6	20.80	20.95	-19.6	22,261	-0.09%
2020/06/03	4.6	20.83	30.8	20.88	20.90	-26.2	22,329	-0.12%
2020/06/02	0	0.00	4	20.30	20.40	-4	22,070	-0.02%
2020/06/01	3	20.03	13	20.04	20.10	-10	21,824	-0.05%
2020/05/29	6	19.82	2	19.90	19.80	4	21,671	0.02%
2020/05/28	22	19.90	1	19.90	19.95	21	21,275	0.10%
2020/05/27	4	19.85	11	19.89	19.90	-7	21,237	-0.03%
2020/05/26	4	19.85	18.9	19.86	19.90	-14.9	21,309	-0.07%
2020/05/25	13	19.65	2	19.65	19.65	11	21,322	0.05%
2020/05/22	15	19.62	1	19.65	19.60	14	21,395	0.07%
2020/05/21	2	19.85	20	19.88	19.90	-18	21,351	-0.08%
2020/05/20	4.5	19.84	2	19.90	19.90	2.5	21,238	0.01%
2020/05/19	3	19.77	52	19.83	19.80	-49	21,158	-0.23%
2020/05/18	2	19.60	19	19.65	19.65	-17	21,021	-0.08%
2020/05/15	5	19.59	0	0.00	19.55	5	20,988	0.02%
2020/05/14	44	19.60	1	19.60	19.55	43	20,929	0.21%
2020/05/13	6	19.60	1	19.60	19.85	5	20,773	0.02%
2020/05/12	15.1	19.65	2	19.60	19.60	13.1	20,666	0.06%
2020/05/11	1	19.80	45	19.90	19.85	-44	20,479	-0.21%
2020/05/08	2	19.70	1	19.75	19.65	1	20,276	0.00%
2020/05/07	2	19.60	9.7	19.56	19.55	-7.7	20,222	-0.04%
2020/05/06	53	19.62	14	19.64	19.55	39	20,121	0.19%
2020/05/05	5	19.68	12.5	19.71	19.80	-7.5	20,058	-0.04%
2020/05/04	15	19.48	0	0.00	19.55	15	19,987	0.08%
2020/04/30	32	20.04	11	20.00	20.00	21	19,779	0.11%
2020/04/29	27	19.78	6	19.76	19.85	21	19,476	0.11%
2020/04/28	6	19.53	0.2	19.60	19.55	5.9	19,392	0.03%
2020/04/27	5	19.60	6	19.54	19.50	-1	19,817	-0.01%
2020/04/24	33.1	19.17	1	19.20	19.15	32.1	19,611	0.16%
2020/04/23	1	19.10	21	19.15	19.15	-20	19,559	-0.10%
2020/04/22	12	19.02	10	19.00	19.15	2	19,431	0.01%
2020/04/21	10	19.15	1	19.40	19.10	9	19,302	0.05%
2020/04/20	32	19.60	6	19.65	19.60	26	19,026	0.14%
2020/04/17	2	19.75	21	19.85	19.75	-19	18,952	-0.10%
2020/04/16	11.1	19.69	0	0.00	19.75	11.1	18,742	0.06%
2020/04/15	3	19.95	6	19.99	20.00	-3	18,458	-0.02%
2020/04/14	1	19.70	1	19.75	19.75	0	18,220	0.00%
2020/04/13	1	19.60	1	19.60	19.55	0	18,059	0.00%
2020/04/10	6	19.65	11	19.56	19.70	-5	18,024	-0.03%
2020/04/09	38.3	19.59	1	19.50	19.50	37.3	18,018	0.21%
2020/04/08	1	19.55	59.5	19.47	19.55	-58.5	17,889	-0.33%
2020/04/07	15	19.31	0	0.00	19.30	15	17,812	0.08%
2020/04/06	0	0.00	24	19.10	19.25	-24	17,823	-0.13%
2020/04/01	37	18.92	0	0.00	18.80	37	17,534	0.21%
2020/03/31	21	19.06	3	19.05	18.95	18	17,223	0.10%
2020/03/30	10	19.00	1	19.05	19.00	9	16,956	0.05%
2020/03/27	6	19.41	0	0.00	19.40	6	16,707	0.04%
2020/03/26	3	19.50	3	19.40	19.55	0	16,530	0.00%
2020/03/25	5	19.35	29	19.31	19.40	-24	16,647	-0.14%
2020/03/24	12	19.13	10.7	19.32	19.05	1.3	16,370	0.01%
2020/03/23	9	18.92	65.9	19.00	18.90	-56.9	16,187	-0.35%
2020/03/20	20	19.14	1	19.50	19.80	19	16,059	0.12%
2020/03/19	37	18.66	12.2	18.58	18.60	24.8	15,358	0.16%
2020/03/18	13	19.38	2.1	19.40	19.30	10.9	14,776	0.07%
2020/03/17	36	19.55	12	19.63	19.50	24	14,449	0.17%
2020/03/16	45	20.04	7	20.15	20.00	38	13,826	0.27%
2020/03/13	21	20.02	4	19.95	20.20	17	13,439	0.13%
2020/03/12	11	21.52	2	21.40	21.40	9	12,375	0.07%
2020/03/11	4.5	22.28	0	22.45	22.35	4.5	11,961	0.04%
2020/03/10	4	22.30	1	22.40	22.35	3	11,725	0.03%
2020/03/09	8	22.49	0	0.00	22.40	8	11,569	0.07%
2020/03/06	17	22.89	0	0.00	22.90	17	11,174	0.15%
2020/03/05	0	0.00	0.2	23.25	23.30	-0.2	11,009	0.00%
2020/03/04	0	0.00	2	22.98	23.20	-2	11,010	-0.02%
2020/03/03	8	22.91	0	0.00	23.00	8	10,953	0.07%
2020/03/02	7	22.81	10	22.90	22.90	-3	10,887	-0.03%
2020/02/27	17	22.88	3.3	22.89	23.00	13.7	11,221	0.12%
2020/02/26	3	22.85	11	22.85	22.85	-8	11,114	-0.07%
2020/02/25	15	23.00	0	0.00	22.95	15	10,903	0.14%
2020/02/24	9	23.02	0	0.00	23.00	9	10,874	0.08%
2020/02/20	1.5	23.47	0	0.00	23.30	1.5	10,707	0.01%
2020/02/19	2	23.40	2	23.50	23.50	0	10,671	0.00%
2020/02/18	1	23.25	10	23.25	23.45	-9	10,670	-0.08%
2020/02/17	3	23.28	0	0.00	23.35	3	10,690	0.03%
2020/02/14	1	23.35	7	23.35	23.45	-6	10,802	-0.06%
2020/02/13	1	23.40	0	0.00	23.40	1	10,797	0.01%
2020/02/12	2	23.40	14	23.41	23.45	-12	10,796	-0.11%
2020/02/11	0.1	23.45	0	0.00	23.45	0.1	10,841	0.00%
2020/02/10	10	23.32	0	0.00	23.45	10	10,871	0.09%
2020/02/07	2	23.25	0	0.00	23.30	2	10,836	0.02%
2020/02/06	0	0.00	15	23.38	23.35	-15	10,952	-0.14%
2020/02/05	2	23.33	6	23.15	23.25	-4	10,959	-0.04%
2020/02/04	28	23.09	0	0.00	23.20	28	10,965	0.26%
2020/02/03	15	23.03	1.1	23.06	23.00	13.9	10,969	0.13%
2020/01/31	16	23.24	0	0.00	23.10	16	10,846	0.15%
2020/01/30	6.5	23.22	28	23.31	23.00	-21.5	10,692	-0.20%
2020/01/17	2	23.98	6.1	24.01	24.05	-4.1	10,170	-0.04%
2020/01/16	0.1	23.90	2	24.00	24.00	-2	10,237	-0.02%
2020/01/15	0	0.00	15	23.98	24.05	-15	10,355	-0.14%
2020/01/14	0	0.00	3	24.00	24.05	-3	10,383	-0.03%
2020/01/13	0	0.00	25.6	23.92	24.00	-25.6	10,408	-0.25%
2020/01/10	3	23.70	0.1	23.75	23.85	2.9	10,386	0.03%
2020/01/09	0	0.00	0.1	23.65	23.75	-0.1	10,491	0.00%
2020/01/07	0	0.00	11	23.75	23.70	-11	10,506	-0.10%
2020/01/06	1	23.80	0	0.00	23.80	1	10,546	0.01%
2020/01/03	4	24.06	26	24.05	24.10	-22	10,569	-0.21%
2020/01/02	5	24.00	0	0.00	24.00	5	10,504	0.05%
2019/12/31	0	0.00	25	24.02	23.90	-25	10,506	-0.24%
2019/12/30	0	0.00	17	24.01	24.00	-17	10,464	-0.16%
2019/12/26	3	23.90	0.4	23.80	23.90	2.6	10,447	0.03%
2019/12/25	0	0.00	1	23.85	23.80	-1	10,690	-0.01%
2019/12/24	0	0.00	19.2	23.86	23.85	-19.2	10,812	-0.18%
2019/12/23	0	0.00	1.8	23.72	23.90	-1.8	10,870	-0.02%
2019/12/20	0	0.00	6	23.60	23.65	-6	10,904	-0.06%
2019/12/19	6.1	23.72	1	23.70	23.70	5.1	10,685	0.05%
2019/12/17	0	0.00	21.6	23.53	23.80	-21.6	10,822	-0.20%
2019/12/16	0	0.00	1	23.65	23.50	-1	10,728	-0.01%
2019/12/13	0	0.00	12.4	23.61	23.70	-12.4	10,773	-0.12%
2019/12/12	5	23.45	10	23.55	23.45	-5	10,737	-0.05%
2019/12/11	7	23.39	0	0.00	23.50	7	10,665	0.07%
2019/12/09	28	23.37	0	0.00	23.40	28	10,814	0.26%
2019/12/06	0	0.00	23	23.40	23.40	-23	10,905	-0.21%
2019/12/05	23	23.45	1.8	23.45	23.45	21.2	10,886	0.19%
2019/12/04	2	23.58	1	23.45	23.60	1	10,920	0.01%
2019/12/03	1	23.45	2	23.45	23.55	-1	11,008	-0.01%
2019/12/02	2	23.30	5.4	23.45	23.40	-3.4	11,148	-0.03%
2019/11/29	1	23.45	0	0.00	23.40	1	11,182	0.01%
2019/11/28	0	0.00	4.2	23.60	23.70	-4.2	11,172	-0.04%
2019/11/27	1.2	23.55	14	23.63	23.65	-12.9	11,239	-0.11%
2019/11/26	5	23.55	4	23.51	23.55	1	11,346	0.01%
2019/11/25	1	23.40	1	23.40	23.45	0	10,939	0.00%
2019/11/22	0.9	23.40	4	23.45	23.45	-3.1	11,323	-0.03%
2019/11/20	0	23.50	0	0.00	23.50	0	11,524	0.00%
2019/11/19	0	0.00	14	23.39	23.50	-14	11,642	-0.12%
2019/11/18	6	23.25	1	23.35	23.45	5	11,723	0.04%
2019/11/15	9	23.31	0	0.00	23.20	9	11,831	0.08%
2019/11/14	7	23.27	0.3	23.25	23.20	6.7	11,932	0.06%
2019/11/13	3	23.40	0	0.00	23.35	3	12,086	0.02%
2019/11/11	0	0.00	1.6	23.72	23.80	-1.6	12,181	-0.01%
2019/11/08	2.6	23.83	0	0.00	23.80	2.6	12,219	0.02%
2019/11/07	2	23.68	0.4	23.65	23.75	1.6	12,289	0.01%
2019/11/06	0	0.00	3	23.67	23.65	-3	12,316	-0.02%
2019/11/05	20	23.80	15	23.66	23.80	5	12,484	0.04%
2019/11/04	2	23.53	40	23.54	23.60	-38	12,458	-0.31%
2019/11/01	0	0.00	8.5	23.54	23.55	-8.5	12,566	-0.07%
2019/10/30	1	23.35	5	23.45	23.50	-4	12,806	-0.03%
2019/10/29	10	23.30	0	0.00	23.40	10	12,823	0.08%
2019/10/25	0	0.00	12	23.43	23.45	-12	12,833	-0.09%
2019/10/24	0	0.00	7	23.39	23.50	-7	12,894	-0.05%
2019/10/23	0	0.00	7	23.29	23.40	-7	13,192	-0.05%
2019/10/22	0	0.00	49.1	23.36	23.40	-49.1	13,318	-0.37%
2019/10/21	2	23.25	10	23.20	23.30	-8	13,338	-0.06%
2019/10/17	1	23.20	0	0.00	23.25	1	13,417	0.01%
2019/10/16	6	23.10	0	0.00	23.20	6	13,284	0.05%
2019/10/15	10	23.10	1	23.10	23.20	9	13,239	0.07%
2019/10/14	0	0.00	1	23.15	23.15	-1	13,301	-0.01%
2019/10/09	14	22.95	0	0.00	22.90	14	13,266	0.11%
2019/10/08	2	23.00	0	0.00	23.05	2	13,235	0.02%
2019/10/07	3	22.90	0.1	22.95	22.95	2.9	13,179	0.02%
2019/10/04	9	22.87	0	0.00	22.85	9	13,171	0.07%
2019/10/03	7	22.89	0	0.00	22.85	7	13,123	0.05%
2019/10/02	4	22.95	2	22.95	22.95	2	12,990	0.02%
2019/10/01	2	22.95	0	23.05	23.05	2	12,942	0.02%
2019/09/27	61	23.02	0	0.00	23.00	61	12,707	0.48%
2019/09/26	3	23.12	0	0.00	23.10	3	12,630	0.02%
2019/09/25	12	23.05	1	23.10	23.10	11	12,697	0.09%
2019/09/24	49	23.10	0	0.00	23.20	49	12,609	0.39%
2019/09/23	2	23.15	0	0.00	23.15	2	12,599	0.02%
2019/09/20	5.1	23.18	2	23.18	23.45	3.1	12,765	0.02%
2019/09/19	4	23.13	0	0.00	23.20	4	12,561	0.03%
2019/09/18	2.3	23.21	0	0.00	23.20	2.3	12,587	0.02%
2019/09/17	0	0.00	10	23.30	23.20	-10	12,564	-0.08%
2019/09/16	1	23.50	0	0.00	23.55	1	12,689	0.01%
2019/09/12	2	23.60	47	23.56	23.50	-45	12,835	-0.35%
2019/09/11	3	23.45	3	23.48	23.50	0	12,980	0.00%
2019/09/09	2	23.22	2	23.20	23.20	0	12,914	0.00%
2019/09/06	3	23.10	2	23.10	23.15	1	12,996	0.01%
2019/09/05	0.1	23.15	1	23.10	23.15	-1	13,021	-0.01%
2019/09/04	8	23.03	0.1	23.15	23.00	7.9	12,955	0.06%
2019/09/03	19	23.07	0	0.00	23.00	19	12,843	0.15%
2019/09/02	5	23.05	0.1	23.20	23.20	4.9	12,828	0.04%
2019/08/30	0	0.00	1	23.10	23.15	-1	12,884	-0.01%
2019/08/29	6	22.88	0	0.00	22.95	6	12,872	0.05%
2019/08/28	3	22.80	2	23.10	23.10	1	12,854	0.01%
2019/08/27	14	22.87	1	22.95	22.85	13	12,773	0.10%
2019/08/26	15	22.97	0	0.00	22.95	15	12,402	0.12%
2019/08/23	3	23.05	0	0.00	23.15	3	12,373	0.02%
2019/08/22	4.1	23.04	3	23.10	23.15	1.1	12,445	0.01%
2019/08/21	22	23.05	0	0.00	23.05	22	13,992	0.16%
2019/08/20	23	23.06	0	0.00	23.05	23	13,989	0.16%
2019/08/19	6	23.10	0	0.00	23.05	6	13,908	0.04%
2019/08/16	0	0.00	1	23.05	23.10	-1	13,853	-0.01%
2019/08/15	12	23.11	0	0.00	23.05	12	13,779	0.09%
2019/08/14	1	23.25	3.5	23.30	23.20	-2.5	13,920	-0.02%
2019/08/13	46	23.34	0	0.00	23.25	46	13,911	0.33%
2019/08/12	2	23.30	2	23.35	23.30	0	14,019	0.00%
2019/08/08	20	23.40	0	0.00	23.40	20	14,175	0.14%
2019/08/07	17	23.35	0	0.00	23.30	17	14,400	0.12%
2019/08/06	7	23.41	0	0.00	23.50	7	14,661	0.05%
2019/08/05	4	23.49	0	0.00	23.50	4	14,687	0.03%
2019/08/02	3	23.57	10	23.50	23.65	-7	14,594	-0.05%
2019/08/01	16	23.86	0	0.00	23.80	16	14,550	0.11%
2019/07/31	0	0.00	13	24.05	24.00	-13	14,448	-0.09%
2019/07/30	2	24.10	0	0.00	24.10	2	14,440	0.01%
2019/07/26	30.8	24.15	4	24.13	24.20	26.8	14,535	0.18%
2019/07/25	7.1	24.14	0	24.20	24.10	7.1	14,505	0.05%
2019/07/24	6	24.95	0	0.00	25.00	6	14,326	0.04%
2019/07/23	1	24.90	0	0.00	24.90	1	14,132	0.01%
2019/07/22	0	0.00	1	25.00	24.90	-1	14,026	-0.01%
2019/07/19	0	0.00	1	24.90	24.90	-1	13,965	-0.01%
2019/07/17	0	0.00	2	24.85	24.85	-2	13,857	-0.01%
2019/07/16	1	24.85	0	0.00	24.85	1	13,779	0.01%
2019/07/15	0	0.00	1	24.75	24.70	-1	13,655	-0.01%
2019/07/12	6	24.65	5.5	24.85	24.80	0.5	13,652	0.00%
2019/07/09	0	0.00	2.1	24.74	24.65	-2.1	13,778	-0.02%
2019/07/05	4	24.70	0	0.00	24.70	4	13,767	0.03%
2019/07/04	1	24.60	0	0.00	24.65	1	13,901	0.01%
2019/07/03	3	24.67	1	24.60	24.70	2	13,966	0.01%
2019/07/02	1	24.80	2	24.75	24.60	-1	13,975	-0.01%
2019/06/28	0	0.00	0.2	24.85	24.95	-0.2	13,995	0.00%
2019/06/27	5	24.96	4	25.01	24.90	1	14,032	0.01%
2019/06/25	0	0.00	4	24.95	25.00	-4	13,937	-0.03%
2019/06/19	0	0.00	1	24.80	24.95	-1	13,299	-0.01%
2019/06/18	0	0.00	2	24.50	24.60	-2	13,071	-0.02%
2019/06/14	0.3	24.45	0	0.00	24.50	0.3	12,936	0.00%
2019/06/13	0	0.00	1	24.50	24.45	-1	12,841	-0.01%
2019/06/12	2	24.45	21	24.50	24.55	-19	12,971	-0.15%
2019/06/11	0	0.00	13	24.36	24.40	-13	13,005	-0.10%
2019/06/10	13	24.40	0	0.00	24.50	13	13,039	0.10%
2019/06/05	0	0.00	1	24.25	24.20	-1	13,065	-0.01%
2019/06/04	8	24.10	0	0.00	24.20	8	13,046	0.06%
2019/06/03	2	24.00	0	0.00	24.15	2	13,164	0.02%
2019/05/31	0	0.00	15	24.05	24.30	-15	13,341	-0.11%
2019/05/30	38	24.10	0	0.00	24.10	38	13,450	0.28%
2019/05/29	6	24.23	0	0.00	24.10	6	13,529	0.04%
2019/05/28	11	24.48	10	24.30	24.30	1	13,551	0.01%
2019/05/27	1	24.30	0.5	24.30	24.30	0.4	12,083	0.00%
2019/05/24	12	24.35	14.3	24.40	24.40	-2.3	12,096	-0.02%
2019/05/23	20	24.30	19.1	24.27	24.45	0.9	12,125	0.01%
2019/05/22	0.7	24.45	10	24.25	24.45	-9.3	12,132	-0.08%
2019/05/21	0	0.00	6	24.65	24.65	-6	12,129	-0.05%
2019/05/20	20	24.10	0.4	24.25	24.20	19.6	11,940	0.16%
2019/05/17	0	0.00	2	24.10	24.00	-2	11,873	-0.02%
2019/05/16	15	24.06	0	0.00	24.00	15	11,768	0.13%
2019/05/15	44	24.15	0	0.00	24.00	44	11,656	0.38%
2019/05/14	13	24.20	0	0.00	24.10	13	11,518	0.11%
2019/05/13	5	24.46	0	0.00	24.45	5	11,229	0.04%
2019/05/10	6	24.59	19	24.63	24.55	-13	11,347	-0.11%
2019/05/09	3	24.80	0	0.00	24.70	3	11,508	0.03%
2019/05/08	1	25.00	0.1	25.00	25.05	0.9	11,412	0.01%
2019/05/06	4	24.96	0	0.00	25.00	4	11,607	0.03%
2019/05/03	0	0.00	4	25.10	25.10	-4	11,565	-0.03%
2019/05/02	6	24.96	0	0.00	24.90	6	11,588	0.05%
2019/04/30	19.5	24.95	0	0.00	24.95	19.5	11,626	0.17%
2019/04/29	0	0.00	1	25.10	25.10	-1	11,591	-0.01%
2019/04/26	20	25.00	0	0.00	25.10	20	11,687	0.17%
2019/04/25	2	25.05	2	25.00	25.00	0	11,761	0.00%
2019/04/23	0	0.00	13.2	25.06	25.15	-13.2	12,062	-0.11%
2019/04/19	0	0.00	35	25.10	25.20	-35	12,358	-0.28%
2019/04/18	2	25.03	0	0.00	25.10	2	12,581	0.02%
2019/04/17	2	25.15	67.2	25.24	25.25	-65.2	12,962	-0.50%
2019/04/16	1	25.10	7.1	25.11	25.20	-6.1	13,024	-0.05%
2019/04/15	0	25.05	0	0.00	25.05	0	13,145	0.00%
2019/04/11	1	25.20	1.8	25.08	25.05	-0.8	13,233	-0.01%
2019/04/10	0	0.00	20	25.05	25.25	-20	13,263	-0.15%
2019/04/09	0	25.00	27	25.09	25.10	-27	13,266	-0.20%
2019/04/08	3	25.03	0	0.00	25.10	3	13,319	0.02%
2019/04/03	0	0.00	1.4	25.00	25.00	-1.4	13,244	-0.01%
2019/04/02	7	24.91	0	0.00	24.90	7	13,375	0.05%
2019/04/01	18.2	25.10	2	25.15	25.00	16.2	13,234	0.12%
2019/03/29	1.5	24.99	0	0.00	25.30	1.5	13,053	0.01%
2019/03/26	2	25.00	0	0.00	25.00	2	13,204	0.02%
2019/03/21	0.3	25.00	1.1	25.05	25.00	-0.7	13,325	-0.01%
2019/03/18	0	0.00	1	25.00	25.05	-1	13,701	-0.01%
2019/03/15	1	24.95	2	25.05	25.05	-1	13,706	-0.01%
2019/03/12	0.3	25.00	6	25.00	25.10	-5.7	13,619	-0.04%
2019/03/11	9	24.76	0	0.00	24.70	9	13,845	0.07%
2019/03/08	15	24.78	0	0.00	24.75	15	13,833	0.11%
2019/03/07	2.4	24.96	0	0.00	24.95	2.4	14,144	0.02%
2019/03/06	59	25.10	4	25.15	25.15	55	14,054	0.39%
2019/03/05	3	25.22	0	0.00	25.40	3	14,086	0.02%
2019/02/27	0	0.00	1	25.40	25.50	-1	14,199	-0.01%
2019/02/26	3.2	25.29	6	25.38	25.50	-2.8	14,093	-0.02%
2019/02/25	0	0.00	0	25.20	25.30	0	13,895	0.00%
2019/02/22	1	25.10	0	0.00	25.25	1	13,888	0.01%
2019/02/21	1	25.15	0	0.00	25.25	1	13,834	0.01%
2019/02/20	2	25.15	1	25.20	25.20	1	13,861	0.01%
2019/02/19	13	25.00	0	0.00	25.00	13	13,870	0.09%
2019/02/18	0.1	25.10	0	0.00	25.15	0.1	13,953	0.00%
2019/02/14	0	0.00	13	25.27	25.20	-13	14,201	-0.09%
2019/02/13	1	25.40	0	0.00	25.50	1	14,135	0.01%
2019/02/12	1	25.40	0	0.00	25.45	1	14,021	0.01%
2019/02/11	1	25.30	1.1	25.38	25.25	-0.1	13,978	0.00%
2019/01/30	0	0.00	17	25.44	25.45	-17	13,914	-0.12%
2019/01/29	0	0.00	10	25.25	25.35	-10	13,765	-0.07%
2019/01/28	0	0.00	8	25.35	25.35	-8	13,811	-0.06%
2019/01/25	0.5	25.20	23	25.29	25.35	-22.5	13,917	-0.16%
2019/01/23	0	0.00	3	25.05	25.05	-3	13,915	-0.02%
2019/01/22	0.1	24.95	0	0.00	25.05	0.1	14,070	0.00%
2019/01/21	1	25.00	2	25.00	25.05	-1	14,024	-0.01%
2019/01/18	0	0.00	18	24.96	25.00	-18	14,007	-0.13%
2019/01/17	0	0.00	3	24.92	25.00	-3	14,079	-0.02%
2019/01/15	0	0.00	2	24.95	25.00	-2	14,467	-0.01%
2019/01/14	0	0.00	3	24.90	24.90	-3	14,258	-0.02%
2019/01/11	0	0.00	2	24.90	24.90	-2	14,314	-0.01%
2019/01/10	0	0.00	1	24.95	24.90	-1	14,253	-0.01%
2019/01/09	3	24.80	27.1	24.87	24.95	-24.1	14,168	-0.17%
2019/01/08	0.6	24.35	4	24.46	24.50	-3.4	14,036	-0.02%
2019/01/07	0	0.00	2	24.38	24.45	-2	14,206	-0.01%
2019/01/04	0	0.00	2	24.08	24.20	-2	14,380	-0.01%
2019/01/03	1	24.05	0	0.00	24.15	1	15,220	0.01%
2018/12/28	0	0.00	4	24.03	24.25	-4	15,614	-0.03%
2018/12/27	1	23.90	0	0.00	23.95	1	15,728	0.01%
2018/12/26	2	23.80	0	0.00	23.80	2	15,745	0.01%
2018/12/25	2	23.83	0	0.00	23.80	2	15,970	0.01%
2018/12/24	1	24.00	0	0.00	24.15	1	16,006	0.01%
2018/12/22	5	24.10	0	0.00	24.05	5	16,217	0.03%
2018/12/21	5.5	24.20	0	0.00	24.20	5.5	16,676	0.03%
2018/12/13	0	0.00	3	24.33	24.30	-3	17,334	-0.02%
2018/12/11	1	23.80	1	23.90	23.95	0	17,231	0.00%
2018/12/10	0	0.00	2	23.85	23.80	-2	17,241	-0.01%
2018/12/06	10	24.05	0	0.00	23.95	10	17,525	0.06%
2018/12/05	0	0.00	5	24.25	24.25	-5	17,589	-0.03%
2018/12/04	6	24.05	6	24.31	24.45	0	17,615	0.00%
2018/12/03	2	24.15	0	0.00	24.25	2	17,446	0.01%
2018/11/30	1	23.95	0	0.00	24.00	1	17,538	0.01%
2018/11/29	10	23.90	4.3	24.00	23.85	5.7	17,283	0.03%
2018/11/28	3	23.70	0	0.00	23.85	3	17,175	0.02%
2018/11/27	3	23.68	0	0.00	23.65	3	17,067	0.02%
2018/11/26	1	23.90	0	0.00	23.95	1	16,983	0.01%
2018/11/23	1	23.90	0	0.00	23.85	1	16,869	0.01%
2018/11/20	0	0.00	1	24.35	24.25	-1	17,085	-0.01%
2018/11/19	0.1	24.45	2	24.50	24.50	-1.9	17,164	-0.01%
2018/11/08	0	0.00	4	24.60	24.70	-4	18,425	-0.02%
2018/11/06	1	24.20	0	0.00	24.35	1	18,561	0.01%
2018/11/02	2	23.95	13.1	24.06	24.15	-11.1	18,420	-0.06%
2018/11/01	6	24.10	0	0.00	24.05	6	18,370	0.03%
2018/10/30	2	24.05	0	0.00	24.15	2	18,183	0.01%
2018/10/29	1	23.60	0	0.00	23.75	1	18,013	0.01%
2018/10/26	1	23.65	0	0.00	23.65	1	18,157	0.01%
2018/10/25	2	23.83	6.3	23.52	23.75	-4.3	18,193	-0.02%
2018/10/24	5	23.70	5	23.85	23.70	0	18,250	0.00%
2018/10/23	6	24.13	10	24.05	24.15	-4	18,150	-0.02%
2018/10/22	10	24.15	1	24.25	24.15	9	18,345	0.05%
2018/10/19	10	24.10	5	24.40	24.30	5	19,115	0.03%
2018/10/18	0	0.00	10	24.30	24.25	-10	19,532	-0.05%
2018/10/17	14	24.14	0	0.00	24.15	14	20,042	0.07%
2018/10/16	6	24.33	0	0.00	24.45	6	20,047	0.03%
2018/10/15	10	24.07	0	0.00	24.05	10	19,874	0.05%
2018/10/12	6	24.26	3	24.28	24.50	3	19,699	0.02%
2018/10/11	9	24.28	5	24.10	24.20	4	19,466	0.02%
2018/10/09	0	0.00	1	25.49	25.35	-1	18,594	-0.01%
2018/10/08	0	0.00	27.2	25.32	25.25	-27.2	18,261	-0.15%
2018/10/05	2	25.00	0.1	25.10	25.10	1.9	18,143	0.01%
2018/10/03	0	0.00	1	25.35	25.45	-1	17,849	-0.01%
2018/10/02	1	25.30	0	0.00	25.20	1	17,636	0.01%
2018/10/01	1	25.50	6	25.50	25.50	-5	17,469	-0.03%
2018/09/28	4.8	25.43	13	25.49	25.50	-8.2	17,346	-0.05%
2018/09/27	0.5	25.30	2	25.40	25.45	-1.5	16,943	-0.01%
2018/09/26	1	25.50	24	25.45	25.45	-23	16,810	-0.14%
2018/09/25	0	0.00	16.2	25.36	25.35	-16.2	16,673	-0.10%
2018/09/21	1	25.15	10.6	25.20	25.25	-9.6	16,545	-0.06%
2018/09/20	4	25.10	0	0.00	25.00	4	16,361	0.02%
2018/09/19	0	0.00	5	25.00	25.10	-5	16,357	-0.03%
2018/09/18	1	24.65	31	24.91	25.00	-30	16,396	-0.18%
2018/09/17	2	24.35	2.4	24.50	24.50	-0.4	16,171	0.00%
2018/09/14	3	24.50	0	0.00	24.45	3	16,245	0.02%
2018/09/13	1	24.50	1	24.45	24.45	0	16,259	0.00%
2018/09/12	3	24.30	0	0.00	24.30	3	16,122	0.02%
2018/09/11	2	24.43	0	0.00	24.55	2	16,089	0.01%
2018/09/10	0	0.00	0.7	24.60	24.60	-0.7	16,129	0.00%
2018/09/07	11	24.60	0.4	24.70	24.70	10.6	16,402	0.06%
2018/09/06	0.1	24.80	3	24.80	24.80	-2.9	16,464	-0.02%
2018/09/05	5	24.70	0	0.00	24.65	5	16,381	0.03%
2018/09/04	5	24.90	0	0.00	24.95	5	16,351	0.03%
2018/09/03	22.3	24.76	1	24.75	24.85	21.3	16,381	0.13%
2018/08/31	7	25.16	1	25.20	25.15	6	16,311	0.04%
2018/08/30	1.1	25.29	1	25.25	25.25	0.1	16,306	0.00%
2018/08/29	0	0.00	21	25.35	25.45	-21	16,325	-0.13%
2018/08/28	0	0.00	15	25.39	25.50	-15	16,458	-0.09%
2018/08/27	0	0.00	17	25.16	25.30	-17	16,795	-0.10%
2018/08/23	0.2	25.35	2	25.45	25.50	-1.8	17,559	-0.01%
2018/08/22	1	25.40	48.5	25.28	25.30	-47.5	17,578	-0.27%
2018/08/21	0	0.00	61.3	24.98	25.00	-61.3	17,100	-0.36%
2018/08/20	0	0.00	60	24.95	24.95	-60	16,914	-0.35%
2018/08/17	1	24.85	2	24.75	24.65	-1	16,776	-0.01%
2018/08/16	0.3	24.75	4	24.96	24.90	-3.7	16,711	-0.02%
2018/08/15	0	0.00	12	24.98	24.75	-12	16,584	-0.07%
2018/08/14	1	24.95	67	24.91	24.95	-66	16,044	-0.41%
2018/08/10	1	24.50	1	24.65	24.55	0	15,559	0.00%
2018/08/08	2	24.88	16	24.95	24.95	-14	15,462	-0.09%
2018/08/07	0	0.00	2	24.85	24.90	-2	15,356	-0.01%
2018/08/03	0	0.00	3	24.72	24.75	-3	15,211	-0.02%
2018/08/01	0	0.00	5	24.90	24.95	-5	15,059	-0.03%
2018/07/31	0	0.00	17	24.91	25.00	-17	14,917	-0.11%
2018/07/30	0	0.00	3	24.78	24.80	-3	14,675	-0.02%
2018/07/27	0	0.00	12	24.67	24.65	-12	14,454	-0.08%
2018/07/26	3	24.45	50	24.45	24.65	-47	14,269	-0.33%
2018/07/25	16	24.84	12.5	24.83	24.80	3.5	13,646	0.03%
2018/07/24	0	0.00	8	24.69	24.75	-8	13,215	-0.06%
2018/07/23	16	24.16	3	24.25	24.25	13	12,709	0.10%
2018/07/20	0	0.00	16.3	24.16	24.25	-16.3	12,691	-0.13%
2018/07/19	0	0.00	6	24.20	24.20	-6	12,702	-0.05%
2018/07/18	4	24.00	13	24.10	24.10	-9	12,705	-0.07%
2018/07/17	0	0.00	2	23.85	24.00	-2	12,655	-0.02%
2018/07/16	1	23.95	1	23.90	23.90	0	12,680	0.00%
2018/07/13	2	23.85	7.3	23.85	23.90	-5.3	12,783	-0.04%
2018/07/12	0	0.00	1	23.85	23.80	-1	12,811	-0.01%
2018/07/11	0	0.00	11	23.61	23.70	-11	12,832	-0.09%
2018/07/09	0	0.00	2	23.55	23.60	-2	12,876	-0.02%
2018/07/06	0	0.00	12	23.41	23.50	-12	12,956	-0.09%
2018/07/05	0	0.00	1	23.45	23.45	-1	13,002	-0.01%
2018/07/04	2	23.40	1	23.30	23.50	1	13,204	0.01%
2018/07/03	1	23.35	0	0.00	23.25	1	13,391	0.01%
2018/07/02	1	23.35	0	0.00	23.25	1	13,425	0.01%
2018/06/29	0	0.00	3	23.45	23.70	-3	13,367	-0.02%
2018/06/27	15	23.30	2	23.25	23.25	13	13,223	0.10%
2018/06/26	5	23.40	0	0.00	23.40	5	13,269	0.04%
2018/06/25	7	23.46	2	23.45	23.40	5	13,264	0.04%
2018/06/22	2	23.65	4	23.73	23.70	-2	13,210	-0.02%
2018/06/20	7	23.56	24	23.59	23.80	-17	13,457	-0.13%
2018/06/19	31	23.45	0	0.00	23.40	31	13,396	0.23%
2018/06/15	0	0.00	4	23.70	23.65	-4	13,211	-0.03%
2018/06/14	0	0.00	1	23.80	23.70	-1	12,912	-0.01%
2018/06/13	2	24.05	2	24.10	24.05	0	12,729	0.00%
2018/06/08	5	24.18	1.1	24.25	24.40	3.9	13,066	0.03%
2018/06/07	30	24.35	13	24.35	24.40	17	13,272	0.13%
2018/06/06	0	0.00	2	24.28	24.25	-2	13,178	-0.02%
2018/06/05	0	0.00	33	24.24	24.30	-33	13,165	-0.25%
2018/06/04	5	23.87	36	23.98	24.20	-31	13,052	-0.24%
2018/06/01	3	23.70	9	23.67	23.75	-6	12,778	-0.05%
2018/05/31	0	0.00	1	23.60	23.60	-1	12,562	-0.01%
2018/05/30	21	23.25	10	23.20	23.20	11	12,337	0.09%
2018/05/29	8.9	23.36	7.5	23.35	23.40	1.4	12,372	0.01%
2018/05/25	10	23.30	1	23.35	23.35	9	12,812	0.07%
2018/05/24	2	23.25	1	23.35	23.25	1	12,910	0.01%
2018/05/23	2.3	23.26	0	0.00	23.20	2.3	13,186	0.02%
2018/05/22	3	23.38	0	0.00	23.30	3	13,363	0.02%
2018/05/21	5	23.42	0	0.00	23.40	5	13,704	0.04%
2018/05/18	0	0.00	10	23.35	23.40	-10	13,892	-0.07%
2018/05/16	0	0.00	4	23.40	23.50	-4	14,391	-0.03%
2018/05/15	1	23.35	1	23.45	23.35	0	14,759	0.00%
2018/05/14	2	23.55	0	0.00	23.50	2	15,330	0.01%
2018/05/11	0	0.00	2	23.50	23.55	-2	15,526	-0.01%
2018/05/10	1	23.35	0	0.00	23.45	1	15,555	0.01%
2018/05/09	1	23.40	3.1	23.38	23.45	-2.1	15,548	-0.01%
2018/05/08	0	0.00	11	23.35	23.40	-11	15,676	-0.07%
2018/05/07	7	23.26	1	23.25	23.25	6	15,800	0.04%
2018/05/04	4	23.25	1	23.25	23.25	3	15,907	0.02%
2018/05/03	6	23.36	0	0.00	23.25	6	15,970	0.04%
2018/05/02	24	23.73	7	23.73	23.65	17	16,037	0.11%
2018/04/30	0	0.00	2.6	23.40	23.50	-2.6	15,952	-0.02%
2018/04/27	3	23.27	5	23.25	23.40	-2	15,873	-0.01%
2018/04/26	6	23.30	0	0.00	23.35	6	15,951	0.04%
2018/04/25	9.2	23.32	0	0.00	23.40	9.2	15,937	0.06%
2018/04/24	7	23.40	0	0.00	23.30	7	16,006	0.04%
2018/04/23	4	23.55	5	23.44	23.60	-1	16,067	-0.01%
2018/04/20	2	23.65	0	0.00	23.65	2	16,060	0.01%
2018/04/19	0	0.00	7	23.61	23.70	-7	16,118	-0.04%
2018/04/18	2	23.40	0	0.00	23.40	2	16,275	0.01%
2018/04/17	13	23.39	13	23.30	23.30	0	16,402	0.00%
2018/04/16	2	23.50	0	0.00	23.45	2	16,610	0.01%
2018/04/13	0.3	23.55	0	0.00	23.45	0.3	16,896	0.00%
2018/04/12	0	0.00	1.3	23.56	23.60	-1.3	17,352	-0.01%
2018/04/11	5	23.60	1	23.80	23.60	4	17,553	0.02%
2018/04/10	2	23.60	1	23.75	23.75	1	17,768	0.01%
2018/04/09	20	23.55	6	23.60	23.80	14	17,899	0.08%
2018/04/02	4	23.51	0	0.00	23.50	4	17,670	0.02%
2018/03/31	2	23.48	1	23.50	23.45	1	17,721	0.01%
2018/03/30	9	23.44	20	23.40	23.50	-11	17,898	-0.06%
2018/03/29	4	23.28	0	0.00	23.20	4	17,851	0.02%
2018/03/28	4	23.44	0	0.00	23.40	4	17,584	0.02%
2018/03/27	0	0.00	10	23.55	23.55	-10	17,637	-0.06%
2018/03/26	35	23.32	0	0.00	23.45	35	17,596	0.20%
2018/03/23	5	23.48	0	0.00	23.50	5	17,539	0.03%
2018/03/22	1.1	23.80	0	0.00	23.85	1.1	17,424	0.01%
2018/03/21	1	23.80	0	0.00	23.75	1	17,370	0.01%
2018/03/20	5	23.84	0	0.00	23.75	5	17,601	0.03%
2018/03/19	1	23.70	0	0.00	23.90	1	17,683	0.01%
2018/03/15	16.1	23.81	0	0.00	23.75	16.1	17,447	0.09%
2018/03/14	11	23.80	0.8	23.95	23.85	10.2	17,442	0.06%
2018/03/13	0	0.00	7	23.85	23.85	-7	17,434	-0.04%
2018/03/12	3	23.65	0	0.00	23.70	3	17,215	0.02%
2018/03/09	12.1	23.55	0	0.00	23.60	12.1	17,252	0.07%
2018/03/08	30	23.49	0	0.00	23.50	30	17,209	0.17%
2018/03/07	19	23.54	0	0.00	23.50	19	17,120	0.11%
2018/03/06	2	23.63	0	0.00	23.70	2	16,947	0.01%
2018/03/05	12	23.67	1	23.75	23.60	11	17,210	0.06%
2018/03/02	4	23.99	0	0.00	23.95	4	16,891	0.02%
2018/03/01	1.3	24.13	1	24.30	24.40	0.3	16,605	0.00%
2018/02/27	1	24.25	2	24.20	24.10	-1	16,290	-0.01%
2018/02/26	6	24.28	0.1	24.30	24.20	5.9	16,060	0.04%
2018/02/23	4	24.35	4	24.45	24.50	0	15,938	0.00%
2018/02/22	10	24.20	3	24.30	24.30	7	15,768	0.04%
2018/02/21	5	24.05	0	0.00	24.50	5	15,556	0.03%
2018/02/12	8	23.71	0	0.00	23.65	8	15,225	0.05%
2018/02/09	4	23.68	3	23.73	23.75	1	15,056	0.01%
2018/02/08	10	23.70	0	0.00	23.75	10	14,842	0.07%
2018/02/07	13	23.74	0	0.00	23.60	13	14,770	0.09%
2018/02/06	12	23.64	0	0.00	23.60	12	14,412	0.08%
2018/02/05	5	24.59	0	0.00	24.50	5	13,818	0.04%
2018/02/02	2	24.80	0	0.00	24.80	2	13,589	0.01%
2018/02/01	1	24.90	0	0.00	24.85	1	13,554	0.01%
2018/01/31	0.1	24.90	2	25.05	24.90	-1.9	13,507	-0.01%
2018/01/30	21	25.01	1	25.15	24.90	20	13,336	0.15%
2018/01/29	2	25.05	807.4	25.00	25.15	-805.4	13,171	-6.11%	大賣/鉅額交易
2018/01/26	102	25.06	0	0.00	25.10	102	13,022	0.78%	大買/鉅額交易
2018/01/25	1	24.90	5	25.05	25.10	-4	12,946	-0.03%
2018/01/24	5	24.80	11	24.81	25.00	-6	12,803	-0.05%
2018/01/22	1	25.00	0	0.00	25.05	1	12,770	0.01%
2018/01/19	0	0.00	50	25.05	25.10	-50	12,628	-0.40%
2018/01/18	0	0.00	2	25.15	25.15	-2	12,544	-0.02%
2018/01/17	1	25.20	1	25.25	25.15	0	12,405	0.00%
2018/01/16	0	0.00	2	25.20	25.20	-2	12,241	-0.02%
2018/01/12	0	0.00	14	25.39	25.35	-14	12,011	-0.12%
2018/01/11	2	25.30	2	25.30	25.30	0	11,740	0.00%
2018/01/10	50	25.30	10.1	25.33	25.30	39.9	11,594	0.34%
2018/01/09	0	0.00	1	25.20	25.25	-1	11,310	-0.01%
2018/01/08	0	0.00	11	25.18	25.25	-11	11,124	-0.10%
2018/01/05	1	24.90	1.1	24.94	24.95	-0.1	10,659	0.00%
2018/01/03	0	0.00	7	24.86	24.90	-7	10,285	-0.07%
2018/01/02	1	24.70	0	0.00	24.70	1	9,954	0.01%