中鋼 (2002)-元大-頭份券商分點個股進出

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
22.10
漲跌
▲0.05
漲幅
+0.23%
成交量
7,544張
產業
上市鋼鐵類股
3594人加入追蹤

立即追蹤
本地時間:14:30(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-頭份券商分點個股進出

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-頭份券商分點個股進出
元大-頭份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
2024/11/22	14	22.16	1	22.20	22.10	13	24,466	0.05%
2024/11/21	3.1	22.15	1	22.15	22.05	2.1	24,478	0.01%
2024/11/20	3	22.23	0	0.00	22.30	3	24,592	0.01%
2024/11/19	1	22.30	1.2	22.35	22.35	-0.2	24,593	0.00%
2024/11/18	7	22.30	30	22.50	22.45	-23	24,658	-0.09%
2024/11/15	3.1	22.16	0	0.00	22.05	3.1	24,873	0.01%
2024/11/14	8	22.17	0	0.00	22.25	8	25,002	0.03%
2024/11/13	1.1	22.26	1	22.30	22.45	0.1	25,290	0.00%
2024/11/12	6.1	22.45	0	0.00	22.30	6.1	25,805	0.02%
2024/11/11	3	23.02	2	23.05	23.20	1	25,493	0.00%
2024/11/08	3	23.30	0	0.00	23.25	3	25,462	0.01%
2024/11/07	4	23.29	4	23.50	23.15	0	25,731	0.00%
2024/11/06	2.5	22.81	14	22.83	23.10	-11.5	25,544	-0.05%
2024/11/05	0.3	22.70	0	0.00	22.90	0.3	25,543	0.00%
2024/11/04	1	22.70	1.2	22.74	22.70	-0.2	26,036	0.00%
2024/11/01	4	22.65	5	22.70	22.70	-1	26,717	0.00%
2024/10/30	4	22.46	2.1	22.45	22.50	1.9	26,626	0.01%
2024/10/28	0	22.65	0.1	22.60	22.75	-0.1	26,694	0.00%
2024/10/25	5	22.45	6	22.50	22.55	-1	26,804	0.00%
2024/10/24	2	22.25	2	22.20	22.25	0	26,874	0.00%
2024/10/23	2	22.30	4	22.39	22.30	-2	27,323	-0.01%
2024/10/22	4	22.33	3	22.50	22.40	1	27,432	0.00%
2024/10/21	5.1	22.68	5	23.02	22.60	0.1	27,599	0.00%
2024/10/18	1	22.85	6.1	22.77	22.95	-5.1	27,653	-0.02%
2024/10/17	1	22.50	0.1	22.48	22.45	0.9	27,700	0.00%
2024/10/16	4	22.26	4	22.33	22.15	0	27,611	0.00%
2024/10/15	12	22.29	18	22.31	22.35	-6	27,507	-0.02%
2024/10/14	32	22.31	0	0.00	22.35	32	27,429	0.12%
2024/10/11	3.1	22.83	8	22.85	22.70	-4.9	27,485	-0.02%
2024/10/09	12	23.03	8	22.91	22.70	4	27,634	0.01%
2024/10/08	8.3	23.70	7.6	23.73	23.70	0.7	27,432	0.00%
2024/10/07	1	23.75	12	23.75	23.80	-11	26,949	-0.04%
2024/10/04	9	23.79	71.1	23.71	23.70	-62.1	26,499	-0.23%
2024/10/01	3.2	23.25	16.1	23.24	23.35	-12.9	25,472	-0.05%
2024/09/30	17	23.44	50.1	23.44	23.15	-33.1	25,370	-0.13%
2024/09/27	7	22.63	20.7	22.81	23.10	-13.7	24,303	-0.06%
2024/09/26	11	21.85	0	0.00	21.75	11	23,112	0.05%
2024/09/25	2	21.75	23	21.74	21.85	-21	23,053	-0.09%
2024/09/24	2	21.05	3	21.17	21.30	-1	22,731	0.00%
2024/09/23	1	21.15	1	21.20	21.25	0	22,814	0.00%
2024/09/20	6.1	21.36	0	0.00	21.15	6.1	23,212	0.03%
2024/09/19	1.2	21.26	2.7	21.26	21.30	-1.5	22,407	-0.01%
2024/09/18	4	21.55	7	21.56	21.60	-3	22,463	-0.01%
2024/09/16	10	21.46	2.1	21.43	21.40	7.9	23,348	0.03%
2024/09/13	13	21.02	3.1	20.90	21.05	10	23,460	0.04%
2024/09/12	3	20.48	4.1	20.38	20.65	-1.1	23,543	0.00%
2024/09/11	27.1	20.16	0.1	20.30	20.20	27	23,559	0.11%
2024/09/10	18	20.41	0	0.00	20.40	18	23,380	0.08%
2024/09/09	4.1	20.51	0	0.00	20.55	4.1	23,487	0.02%
2024/09/06	12	20.90	5	20.96	21.05	7	23,560	0.03%
2024/09/05	7.6	21.13	0.8	21.15	21.10	6.8	23,635	0.03%
2024/09/04	53.6	21.15	15	21.17	21.20	38.6	24,124	0.16%
2024/09/03	14	21.98	22.5	22.05	21.90	-8.5	23,823	-0.04%
2024/09/02	5	22.18	1	22.15	22.10	4	23,987	0.02%
2024/08/30	0	0.00	1.3	22.40	22.25	-1.3	24,273	-0.01%
2024/08/29	0	0.00	13.6	22.25	22.30	-13.6	24,221	-0.06%
2024/08/28	1.1	22.31	4	22.35	22.35	-2.9	24,472	-0.01%
2024/08/27	1	22.25	3	22.20	22.40	-2	25,318	-0.01%
2024/08/26	11	22.28	0	0.00	22.35	11	25,617	0.04%
2024/08/23	10.1	22.20	3.7	22.14	22.15	6.4	26,030	0.02%
2024/08/22	11	22.24	3.5	22.26	22.30	7.5	26,224	0.03%
2024/08/21	0	0.00	3	22.00	21.95	-3	26,560	-0.01%
2024/08/20	8.2	21.95	3	22.00	21.95	5.2	26,813	0.02%
2024/08/19	18.8	22.01	2	22.30	22.00	16.8	27,256	0.06%
2024/08/16	9	22.26	2	22.50	22.30	7	27,498	0.03%
2024/08/15	11.8	22.44	0	0.00	22.30	11.8	27,289	0.04%
2024/08/14	5.5	22.87	19	22.88	22.70	-13.5	27,141	-0.05%
2024/08/13	2	22.15	0	0.00	22.10	2	26,556	0.01%
2024/08/12	15	22.49	1	22.25	22.25	14	26,913	0.05%
2024/08/09	2.2	22.41	1	22.50	22.30	1.2	27,033	0.00%
2024/08/08	0.4	22.16	0	0.00	22.10	0.4	26,735	0.00%
2024/08/07	18	22.22	13	22.25	22.30	5	26,724	0.02%
2024/08/06	12.2	21.64	4	21.84	22.10	8.2	26,574	0.03%
2024/08/05	15.6	21.77	8.1	21.90	21.95	7.5	26,095	0.03%
2024/08/02	7.4	22.99	24	22.90	23.00	-16.7	25,629	-0.07%
2024/08/01	1	23.25	7	23.20	23.15	-6	25,433	-0.02%
2024/07/31	0.4	23.10	2	23.10	23.20	-1.6	25,449	-0.01%
2024/07/30	5	22.98	5	23.00	23.10	0	25,532	0.00%
2024/07/29	7	22.89	0	22.95	22.90	7	25,433	0.03%
2024/07/26	24.8	22.88	7	22.82	22.90	17.8	25,570	0.07%
2024/07/23	5	23.15	1	23.25	23.15	4	25,346	0.02%
2024/07/22	3.1	23.08	23	23.07	23.10	-19.9	25,325	-0.08%
2024/07/19	14	23.22	7	23.31	23.35	7	25,081	0.03%
2024/07/18	19	23.50	24	23.49	23.50	-5	24,908	-0.02%
2024/07/17	11	23.35	11	23.34	23.35	0	24,757	0.00%
2024/07/16	8	23.15	9.3	23.17	23.10	-1.2	24,911	0.00%
2024/07/15	5.5	23.28	9	23.30	23.40	-3.5	25,196	-0.01%
2024/07/12	9	23.12	0	0.00	23.10	9	25,468	0.04%
2024/07/11	45.5	23.04	2.2	23.00	23.05	43.3	25,540	0.17%
2024/07/10	29.7	23.07	3	23.10	23.05	26.7	25,617	0.10%
2024/07/09	10.5	23.25	2	23.20	23.20	8.5	25,670	0.03%
2024/07/08	3	23.45	5	23.44	23.50	-2	25,820	-0.01%
2024/07/05	3.1	23.53	7.5	23.49	23.55	-4.4	26,036	-0.02%
2024/07/04	4	23.46	2.7	23.39	23.50	1.3	26,608	0.00%
2024/07/03	5.1	23.05	8	23.00	23.10	-2.9	28,092	-0.01%
2024/07/02	19.1	23.01	9	23.04	23.00	10	28,571	0.04%
2024/07/01	10	23.08	1	23.06	23.05	9	29,012	0.03%
2024/06/28	25	23.10	0	0.00	23.10	25	29,125	0.09%
2024/06/27	8	23.06	3.5	23.09	23.05	4.5	28,944	0.02%
2024/06/26	27.5	23.12	5	23.05	23.05	22.5	28,715	0.08%
2024/06/25	24.1	23.28	2	23.30	23.30	22.1	28,236	0.08%
2024/06/24	5.1	23.47	1	23.45	23.40	4.1	28,032	0.01%
2024/06/21	13	23.69	4.3	23.72	23.60	8.8	27,922	0.03%
2024/06/20	17	23.72	1	23.65	23.70	16	26,929	0.06%
2024/06/19	14	23.48	7.3	23.49	23.50	6.7	26,735	0.03%
2024/06/18	1.2	23.38	3	23.37	23.40	-1.8	26,662	-0.01%
2024/06/17	1	23.50	8.2	23.47	23.45	-7.2	26,699	-0.03%
2024/06/14	14	23.27	1	23.25	23.25	13	26,750	0.05%
2024/06/13	13.2	23.30	8.5	23.30	23.30	4.7	26,786	0.02%
2024/06/12	13.1	23.34	0.1	23.45	23.30	13	26,796	0.05%
2024/06/11	55.6	23.45	1,029	23.42	23.35	-973.4	26,722	-3.64%	大賣/鉅額交易
2024/06/07	4.1	23.66	682	23.69	23.70	-677.9	26,389	-2.57%	大賣/鉅額交易
2024/06/06	10	23.55	119	23.50	23.50	-109	26,157	-0.42%	大賣/鉅額交易
2024/06/05	44.1	23.59	290	23.60	23.55	-246	25,865	-0.95%	大賣/鉅額交易
2024/06/04	8.6	23.66	0	0.00	23.60	8.6	25,876	0.03%
2024/06/03	12.1	23.75	143.6	23.79	23.80	-131.6	25,801	-0.51%	大賣/鉅額交易
2024/05/31	41	23.81	4	23.80	23.75	37	25,771	0.14%
2024/05/30	12.1	23.88	168	23.85	23.85	-155.9	25,130	-0.62%	大賣/鉅額交易
2024/05/29	2,398.4	24.03	6	24.10	23.95	2,392.4	25,086	9.54%	大買/鉅額交易
2024/05/28	33.1	24.18	3	24.22	24.20	30.1	24,969	0.12%
2024/05/27	41.3	23.96	0	0.00	23.90	41.3	25,149	0.16%
2024/05/24	6.2	24.03	1	24.10	24.00	5.2	24,931	0.02%
2024/05/23	28.2	24.30	10	24.30	24.15	18.2	24,638	0.07%
2024/05/22	28.1	24.73	9	24.65	24.60	19.1	24,097	0.08%
2024/05/21	3.1	24.98	4	24.90	24.90	-0.9	23,503	0.00%
2024/05/20	1.4	25.20	7.1	25.16	25.25	-5.7	23,399	-0.02%
2024/05/17	5	25.09	6.9	25.11	25.05	-1.9	23,172	-0.01%
2024/05/16	1.1	25.09	15	25.08	25.15	-14	23,279	-0.06%
2024/05/15	11.1	24.81	12	24.93	24.75	-0.9	22,889	0.00%
2024/05/14	4.1	25.01	11	25.02	25.00	-7	22,969	-0.03%
2024/05/13	0.2	24.85	22	24.85	24.85	-21.9	22,959	-0.10%
2024/05/10	0	0.00	4	24.70	24.80	-4	22,880	-0.02%
2024/05/09	3	24.70	3	24.85	24.60	0	22,874	0.00%
2024/05/08	7	24.68	2	24.65	24.75	5	22,990	0.02%
2024/05/07	8	24.95	1	25.10	24.90	7	22,825	0.03%
2024/05/06	1	25.05	2	25.05	25.10	-1	22,774	0.00%
2024/05/03	7	25.05	27	25.11	24.95	-20	22,734	-0.09%
2024/05/02	0	25.00	2.7	24.93	24.95	-2.7	22,550	-0.01%
2024/04/30	5.7	24.94	2	25.05	24.85	3.7	22,573	0.02%
2024/04/29	3	24.93	4.2	25.00	25.00	-1.2	22,531	-0.01%
2024/04/26	4	24.60	5	24.60	24.55	-1	22,361	0.00%
2024/04/25	4.3	24.55	1	24.55	24.55	3.3	22,522	0.01%
2024/04/24	3	24.82	7	24.83	24.75	-4	22,584	-0.02%
2024/04/23	6	24.80	9	24.96	24.85	-3	22,958	-0.01%
2024/04/22	3.2	24.72	8	24.75	24.70	-4.8	23,079	-0.02%
2024/04/19	14.6	24.52	11	24.52	24.45	3.6	22,843	0.02%
2024/04/18	11	24.78	2	24.80	24.80	9	22,443	0.04%
2024/04/17	13	24.42	2	24.43	24.45	11	22,124	0.05%
2024/04/16	7	24.33	0	0.00	24.25	7	21,924	0.03%
2024/04/15	12	24.69	5.8	24.69	24.55	6.2	21,955	0.03%
2024/04/12	29	24.90	0.1	24.90	24.85	28.9	21,603	0.13%
2024/04/11	8.8	25.44	1	25.50	25.30	7.8	21,411	0.04%
2024/04/10	27.3	25.94	8	25.84	25.60	19.3	21,174	0.09%
2024/04/09	28	25.70	74.2	25.59	26.05	-46.2	20,756	-0.22%
2024/04/08	6.9	24.89	27.1	24.91	25.00	-20.2	19,149	-0.11%
2024/04/03	44	24.63	374	24.72	24.65	-330	18,646	-1.77%	大賣/鉅額交易
2024/04/02	5.2	24.16	4	24.25	24.30	1.2	18,076	0.01%
2024/04/01	332.1	23.96	1	23.95	24.00	331.1	18,022	1.84%	大買/鉅額交易
2024/03/29	4.1	23.90	6	23.94	23.90	-1.9	18,075	-0.01%
2024/03/28	2.1	23.85	5	23.90	23.80	-2.9	18,183	-0.02%
2024/03/27	29	23.91	0	0.00	23.90	29	18,448	0.16%
2024/03/26	4.2	23.90	1	23.90	24.00	3.2	18,659	0.02%
2024/03/25	8.1	23.80	1	23.80	23.85	7.1	19,003	0.04%
2024/03/22	1	23.80	0.1	24.00	23.95	0.9	19,488	0.00%
2024/03/21	13	23.75	4.2	23.61	23.85	8.8	20,422	0.04%
2024/03/20	13.3	23.60	0	0.00	23.50	13.3	21,978	0.06%
2024/03/19	20.1	23.60	1.5	23.67	23.65	18.6	22,295	0.08%
2024/03/18	8.6	23.72	2	23.70	23.70	6.6	22,698	0.03%
2024/03/15	11	23.90	0	0.00	23.85	11	22,887	0.05%
2024/03/14	4	23.95	1	24.05	24.05	3	23,135	0.01%
2024/03/13	26.2	23.88	9	23.86	23.95	17.2	23,130	0.07%
2024/03/12	1	24.15	2.5	24.11	24.15	-1.5	22,921	-0.01%
2024/03/11	7.5	24.02	0	0.00	24.05	7.5	23,083	0.03%
2024/03/08	8.2	23.98	21	23.94	24.10	-12.8	23,355	-0.05%
2024/03/07	25.1	23.95	11.2	23.95	23.95	13.9	23,599	0.06%
2024/03/06	6.4	24.08	0.8	24.10	24.05	5.5	24,137	0.02%
2024/03/05	15	24.11	18.1	24.10	24.05	-3	25,743	-0.01%
2024/03/04	39.2	24.15	14	24.16	24.20	25.2	26,527	0.09%
2024/03/01	46.6	24.42	24	24.35	24.45	22.6	27,266	0.08%
2024/02/29	4.7	24.63	0.4	24.65	24.60	4.3	27,983	0.02%
2024/02/27	16.5	24.66	4.4	24.70	24.65	12	28,695	0.04%
2024/02/26	11	24.93	1	24.90	24.90	10	29,191	0.03%
2024/02/23	7.1	25.08	1	25.00	25.00	6.1	29,768	0.02%
2024/02/22	8	25.23	0	0.00	25.15	8	30,494	0.03%
2024/02/21	7.2	25.17	0	0.00	25.25	7.2	30,630	0.02%
2024/02/20	10	25.27	5	25.24	25.30	5	30,797	0.02%
2024/02/19	3	25.32	13.3	25.20	25.40	-10.3	31,056	-0.03%
2024/02/16	7	24.90	5.2	24.86	24.90	1.8	31,421	0.01%
2024/02/15	4.1	24.62	2	24.68	24.60	2.1	31,562	0.01%
2024/02/05	12.7	24.87	0	0.00	24.85	12.7	31,422	0.04%
2024/02/02	3	25.10	0	0.00	25.15	3	31,452	0.01%
2024/02/01	1	25.20	0	0.00	25.25	1	31,600	0.00%
2024/01/31	10.3	24.91	0	0.00	25.15	10.3	31,838	0.03%
2024/01/30	3.1	25.13	0	0.00	25.05	3.1	31,894	0.01%
2024/01/29	2	25.50	8	25.46	25.45	-6	32,286	-0.02%
2024/01/26	1	25.30	28.7	25.16	25.25	-27.7	32,375	-0.09%
2024/01/25	4.1	25.00	0	0.00	25.10	4.1	32,373	0.01%
2024/01/24	11	25.06	1	25.15	25.15	10	32,398	0.03%
2024/01/23	9	24.75	2	24.75	24.80	7	32,402	0.02%
2024/01/22	7	24.75	5	24.75	24.75	2	32,302	0.01%
2024/01/19	36.4	24.64	0	0.00	24.65	36.4	32,342	0.11%
2024/01/18	4.4	24.90	0	0.00	24.80	4.4	32,343	0.01%
2024/01/17	10.3	24.94	6	24.98	24.80	4.3	32,692	0.01%
2024/01/16	11.5	25.35	3	25.45	25.20	8.5	32,521	0.03%
2024/01/15	0.1	26.00	0	0.00	25.80	0.1	32,397	0.00%
2024/01/12	0	0.00	1	25.90	25.80	-1	32,977	0.00%
2024/01/11	0	0.00	8	25.80	25.80	-8	33,234	-0.02%
2024/01/09	8.1	26.15	0	0.00	26.00	8.1	34,423	0.02%
2024/01/08	1.2	26.53	13	26.59	26.50	-11.8	34,277	-0.03%
2024/01/05	0.1	26.70	1	26.70	26.70	-0.9	34,359	0.00%
2024/01/04	11	26.55	2.2	26.60	26.70	8.8	34,474	0.03%
2024/01/03	4	26.59	0	0.00	26.70	4	34,778	0.01%
2024/01/02	0	0.00	2	26.83	27.00	-2	34,674	-0.01%
2023/12/29	3	26.87	0	0.00	27.00	3	34,911	0.01%
2023/12/28	0.1	26.90	6	26.94	27.00	-5.9	35,276	-0.02%
2023/12/27	3	26.95	4	26.88	26.90	-1	35,434	0.00%
2023/12/26	2	26.85	1.1	26.85	26.90	0.9	35,611	0.00%
2023/12/25	2	26.73	3	26.82	26.85	-1	36,045	0.00%
2023/12/22	1	26.55	25	26.60	26.75	-24	36,644	-0.07%
2023/12/21	5	26.54	0.6	26.55	26.60	4.4	36,500	0.01%
2023/12/20	4	26.56	5	26.66	26.55	-1	36,266	0.00%
2023/12/19	2	26.53	3	26.53	26.65	-1	35,930	0.00%
2023/12/18	14	26.66	11.2	26.82	26.65	2.8	35,758	0.01%
2023/12/15	11.4	26.18	43.2	26.27	26.45	-31.7	34,745	-0.09%
2023/12/14	0.1	25.30	3	25.35	25.40	-2.9	33,085	-0.01%
2023/12/13	15	25.09	1	25.15	25.15	14	32,610	0.04%
2023/12/12	4.3	25.41	5.1	25.37	25.45	-0.8	32,687	0.00%
2023/12/11	9.7	25.67	0	0.00	25.70	9.7	32,312	0.03%
2023/12/08	1	25.90	0	0.00	26.10	1	31,727	0.00%
2023/12/07	1	26.10	3	26.10	26.05	-2	31,646	-0.01%
2023/12/06	0	0.00	4.4	26.18	26.25	-4.4	31,648	-0.01%
2023/12/05	0	0.00	8.6	26.08	26.10	-8.6	31,527	-0.03%
2023/12/04	3	25.75	5	25.84	26.05	-2	31,330	-0.01%
2023/12/01	3.8	25.88	0	0.00	26.00	3.8	30,872	0.01%
2023/11/30	2	25.90	2.1	26.19	26.20	-0.1	30,075	0.00%
2023/11/29	2	25.93	16.5	25.95	26.20	-14.5	28,343	-0.05%
2023/11/28	2.5	26.09	3	26.17	26.10	-0.5	27,448	0.00%
2023/11/27	4	25.79	15	26.15	26.15	-11	26,911	-0.04%
2023/11/24	6	25.38	6.3	25.89	25.90	-0.3	26,050	0.00%
2023/11/22	5	25.38	1	25.80	25.80	4	24,680	0.02%
2023/11/21	27	25.61	10.2	25.61	25.70	16.9	24,330	0.07%
2023/11/20	7.4	25.29	6.4	25.34	25.30	1	23,784	0.00%
2023/11/17	0	0.00	1	25.20	25.20	-1	23,897	0.00%
2023/11/16	0	25.10	6	25.10	25.20	-6	23,902	-0.03%
2023/11/15	2	24.80	4	24.89	24.95	-2	23,694	-0.01%
2023/11/14	0.1	24.40	0	0.00	24.55	0.1	23,488	0.00%
2023/11/13	1.1	24.51	5.3	24.51	24.50	-4.2	23,736	-0.02%
2023/11/10	4	24.53	1.1	24.55	24.65	2.9	23,935	0.01%
2023/11/09	4.1	24.45	0	0.00	24.55	4.1	23,952	0.02%
2023/11/08	10	24.53	4	24.53	24.60	6	24,099	0.02%
2023/11/07	18	24.50	0	0.00	24.80	18	24,043	0.07%
2023/11/06	4.3	25.16	29.6	25.12	25.00	-25.3	24,007	-0.11%
2023/11/03	3.2	24.55	13.1	24.45	24.55	-9.9	23,732	-0.04%
2023/11/02	2.1	24.30	1	24.30	24.25	1.1	23,784	0.00%
2023/11/01	14	24.20	2	24.25	24.05	12	23,862	0.05%
2023/10/31	0	24.20	1	24.10	24.15	-1	23,946	0.00%
2023/10/30	1	24.15	3	24.20	24.10	-2	24,425	-0.01%
2023/10/27	1	24.05	0	0.00	24.00	1	24,546	0.00%
2023/10/26	8.3	24.13	0.5	24.20	24.05	7.8	24,855	0.03%
2023/10/25	8.1	23.94	7.8	24.30	24.40	0.3	24,877	0.00%
2023/10/24	21.3	23.56	0.2	23.70	23.60	21.1	24,831	0.09%
2023/10/23	6	23.83	0	0.00	23.80	6	24,893	0.02%
2023/10/20	26	23.95	3.1	24.05	23.90	22.9	24,917	0.09%
2023/10/19	3.3	24.35	2	24.50	24.50	1.3	24,651	0.01%
2023/10/18	28.3	24.37	1	24.85	24.85	27.3	24,631	0.11%
2023/10/17	2.2	24.50	0	0.00	24.75	2.2	23,878	0.01%
2023/10/16	17.4	24.54	0.1	24.70	24.75	17.3	23,809	0.07%
2023/10/13	35	24.81	1	24.85	24.85	34	23,802	0.14%
2023/10/12	2.5	24.87	0.1	24.95	24.85	2.4	23,787	0.01%
2023/10/11	6.2	24.45	1	24.45	24.60	5.2	23,649	0.02%
2023/10/06	8	24.48	0	0.00	24.65	8	23,291	0.03%
2023/10/05	8.4	24.52	2	24.55	24.55	6.3	23,213	0.03%
2023/10/04	18	24.32	0	24.35	24.25	17.9	22,864	0.08%
2023/10/03	18.1	24.97	12	24.90	24.85	6.1	22,390	0.03%
2023/10/02	5.3	25.09	4.1	25.05	25.25	1.3	22,231	0.01%
2023/09/28	10	25.09	7	25.08	25.25	3	22,362	0.01%
2023/09/27	46.3	25.44	9	25.37	25.45	37.3	21,904	0.17%
2023/09/26	4	26.05	0	0.00	26.05	4	21,314	0.02%
2023/09/25	5	26.25	0	0.00	26.20	5	21,227	0.02%
2023/09/22	2.2	26.18	6	26.20	26.20	-3.8	21,466	-0.02%
2023/09/21	23.7	26.14	0	0.00	26.15	23.7	21,461	0.11%
2023/09/20	3	26.50	0	0.00	26.50	3	21,129	0.01%
2023/09/19	0	0.00	2	26.58	26.50	-2	21,163	-0.01%
2023/09/18	3	26.73	0	0.00	26.75	3	21,342	0.01%
2023/09/15	12.1	26.57	2	26.65	26.60	10.1	21,363	0.05%
2023/09/14	2	26.55	0	0.00	26.60	2	20,796	0.01%
2023/09/13	16	26.38	0	0.00	26.35	16	20,744	0.08%
2023/09/12	4.4	26.30	0	0.00	26.30	4.4	20,930	0.02%
2023/09/11	3	26.22	3	26.27	26.25	0	20,867	0.00%
2023/09/08	3.8	26.43	0	0.00	26.35	3.8	20,807	0.02%
2023/09/07	7.3	26.51	0	0.00	26.50	7.3	20,793	0.04%
2023/09/06	6.3	26.93	1	26.90	26.80	5.3	20,656	0.03%
2023/09/05	2	27.00	6	27.00	27.10	-4	20,611	-0.02%
2023/09/04	8	26.98	4	26.85	27.05	4	20,597	0.02%
2023/09/01	4	26.70	2	26.70	26.70	2	20,572	0.01%
2023/08/31	2	26.55	2.3	26.61	26.50	-0.3	20,563	0.00%
2023/08/30	3	26.50	3.4	26.50	26.55	-0.4	20,161	0.00%
2023/08/29	10.8	26.22	1	26.25	26.40	9.8	20,104	0.05%
2023/08/28	2.1	26.45	0	0.00	26.50	2.1	19,863	0.01%
2023/08/25	11.7	26.27	2	26.30	26.30	9.7	20,604	0.05%
2023/08/24	8.1	26.53	0	0.00	26.50	8.1	20,759	0.04%
2023/08/23	19.5	26.55	2	26.65	26.60	17.5	20,872	0.08%
2023/08/22	9	26.75	0	0.00	26.70	9	20,883	0.04%
2023/08/21	5	27.16	0	0.00	27.10	5	20,951	0.02%
2023/08/18	5	27.16	6	27.03	27.20	-1	21,018	0.00%
2023/08/17	16.3	26.43	3	26.48	26.60	13.3	20,864	0.06%
2023/08/16	21.6	26.89	2	26.93	26.85	19.6	20,669	0.09%
2023/08/15	14.7	27.29	6	27.36	27.10	8.7	20,450	0.04%
2023/08/14	7.5	27.25	1	27.20	27.20	6.5	20,375	0.03%
2023/08/11	27.5	27.81	0	0.00	27.65	27.5	20,288	0.14%
2023/08/10	8.1	27.89	8	27.91	27.90	0.1	20,157	0.00%
2023/08/09	4.4	28.00	1	28.10	28.15	3.4	19,964	0.02%
2023/08/08	2.2	28.32	0	0.00	28.25	2.2	19,821	0.01%
2023/08/07	46.5	28.25	1.4	28.32	28.50	45.1	19,652	0.23%
2023/08/04	3	27.95	0	0.00	28.30	3	19,542	0.02%
2023/08/02	17.3	27.96	3	28.03	28.00	14.3	19,568	0.07%
2023/08/01	8	28.14	2	28.10	28.15	6	19,103	0.03%
2023/07/31	14.6	28.00	0.2	28.10	27.95	14.4	19,064	0.08%
2023/07/28	40.6	28.26	1	28.20	28.20	39.6	18,801	0.21%
2023/07/27	25.7	28.42	1	28.45	28.45	24.7	18,612	0.13%
2023/07/26	21.3	28.37	4	28.50	28.55	17.3	18,339	0.09%
2023/07/25	21	29.44	2	29.40	29.35	19	18,191	0.10%
2023/07/24	9	29.27	0	0.00	29.40	9	18,423	0.05%
2023/07/21	5	29.25	0	0.00	29.25	5	18,479	0.03%
2023/07/20	8	29.37	10	29.45	29.45	-2	18,429	-0.01%
2023/07/19	3	29.18	1	29.20	29.30	2	18,152	0.01%
2023/07/18	4	29.16	1.1	29.29	29.20	2.9	18,075	0.02%
2023/07/17	1	29.10	9.3	29.22	29.30	-8.3	17,943	-0.05%
2023/07/14	3	29.20	0.2	29.20	29.15	2.8	18,019	0.02%
2023/07/13	2.3	29.08	5.2	29.10	29.05	-2.9	17,990	-0.02%
2023/07/12	4	28.81	0	0.00	28.85	4	18,231	0.02%
2023/07/11	2	28.88	1	28.95	28.85	1	18,450	0.01%
2023/07/10	3	28.78	0	0.00	28.70	3	18,897	0.02%
2023/07/07	11.1	28.69	1	28.65	28.65	10.1	19,088	0.05%
2023/07/06	16.4	29.07	1	29.00	28.95	15.4	19,032	0.08%
2023/07/05	2	29.50	1	29.50	29.50	1	18,642	0.01%
2023/07/04	1	29.60	3	29.55	29.55	-2	18,571	-0.01%
2023/07/03	0	0.00	2.3	29.82	29.80	-2.3	18,535	-0.01%
2023/06/30	2	29.48	0.1	29.50	29.40	1.9	18,572	0.01%
2023/06/29	5	29.55	0	0.00	29.65	5	18,275	0.03%
2023/06/28	7.2	29.65	1	29.70	29.70	6.2	18,157	0.03%
2023/06/27	0	0.00	9	29.72	29.75	-9	18,219	-0.05%
2023/06/26	1	29.65	1	29.65	29.60	0	18,273	0.00%
2023/06/21	5	29.72	0	0.00	29.65	5	18,157	0.03%
2023/06/20	0	0.00	4	29.80	29.75	-4	18,113	-0.02%
2023/06/19	2	29.85	1	29.75	29.85	1	18,084	0.01%
2023/06/16	0	0.00	3	29.70	29.75	-3	18,049	-0.02%
2023/06/15	2	29.63	2	29.65	29.65	0	17,898	0.00%
2023/06/14	1	29.65	5	29.70	29.65	-4	18,448	-0.02%
2023/06/13	3	29.62	0	0.00	29.60	3	18,504	0.02%
2023/06/12	1.1	29.66	0	0.00	29.65	1.1	18,590	0.01%
2023/06/09	5.1	29.79	3	29.85	29.75	2.1	18,691	0.01%
2023/06/08	2.2	29.76	0	0.00	29.75	2.2	18,830	0.01%
2023/06/07	2	29.88	5	29.90	29.90	-3	18,996	-0.02%
2023/06/06	2.3	29.89	5	29.88	29.90	-2.7	19,059	-0.01%
2023/06/05	1	29.70	1.1	29.70	29.60	-0.1	19,128	0.00%
2023/06/02	4	29.40	2	29.35	29.40	2	19,154	0.01%
2023/06/01	2.2	29.11	6.2	29.21	29.10	-4	19,112	-0.02%
2023/05/31	6	29.16	0	0.00	29.00	6	19,040	0.03%
2023/05/30	13.8	29.03	0	0.00	29.00	13.8	18,395	0.08%
2023/05/29	5.1	29.22	2	29.25	29.05	3.1	18,552	0.02%
2023/05/26	2.8	29.31	1	29.20	29.20	1.8	18,590	0.01%
2023/05/25	4.6	29.58	2	29.60	29.40	2.6	18,417	0.01%
2023/05/24	2	29.90	0	0.00	29.95	2	18,202	0.01%
2023/05/23	2	29.95	8	30.00	29.90	-6	18,389	-0.03%
2023/05/22	0	0.00	6	29.98	30.00	-6	18,345	-0.03%
2023/05/19	2	29.63	0	0.00	29.60	2	18,103	0.01%
2023/05/18	1	29.75	4.1	29.65	29.70	-3.1	18,078	-0.02%
2023/05/17	0.2	29.54	0	0.00	29.60	0.2	18,061	0.00%
2023/05/16	1.1	29.20	0	0.00	29.20	1.1	17,856	0.01%
2023/05/15	0	0.00	2	29.10	29.15	-2	17,817	-0.01%
2023/05/12	0.4	29.25	0	0.00	29.00	0.4	17,776	0.00%
2023/05/11	0.4	29.25	0	0.00	29.15	0.4	17,699	0.00%
2023/05/10	2	29.23	0	0.00	29.35	2	17,751	0.01%
2023/05/09	3.5	29.28	23	29.24	29.35	-19.6	17,807	-0.11%
2023/05/08	2	29.23	0	0.00	29.30	2	17,776	0.01%
2023/05/05	3.4	29.02	1	29.05	29.10	2.4	17,797	0.01%
2023/05/04	19.2	29.00	0	0.00	29.10	19.2	17,883	0.11%
2023/05/03	1	29.20	0	29.20	29.15	1	17,938	0.01%
2023/05/02	3	29.28	5	29.30	29.30	-2	18,221	-0.01%
2023/04/28	1.1	29.06	0	0.00	29.10	1.1	18,833	0.01%
2023/04/27	19.1	28.88	30	28.90	28.90	-10.9	18,787	-0.06%
2023/04/26	13.1	29.32	1	29.45	29.30	12.1	18,472	0.07%
2023/04/25	12.1	29.80	11	29.71	29.75	1.1	18,392	0.01%
2023/04/24	1.1	30.06	12	30.05	30.05	-10.9	18,492	-0.06%
2023/04/21	2	30.23	0	0.00	30.15	2	18,533	0.01%
2023/04/20	2	30.40	20	30.40	30.45	-18	18,599	-0.10%
2023/04/19	6.7	30.54	0	0.00	30.45	6.7	19,090	0.04%
2023/04/18	5	30.68	32	30.65	30.70	-27	18,913	-0.14%
2023/04/17	6.3	30.76	3	30.93	30.75	3.3	18,886	0.02%
2023/04/14	23.4	31.04	0	0.00	31.10	23.4	18,795	0.12%
2023/04/13	9	31.36	0	31.45	31.45	9	18,821	0.05%
2023/04/12	1	31.00	7	31.09	31.10	-6	18,533	-0.03%
2023/04/11	6	30.83	0.5	30.95	30.90	5.5	18,691	0.03%
2023/04/10	5.7	30.88	0	0.00	30.90	5.7	18,960	0.03%
2023/04/07	16	30.84	0	0.00	30.80	16	19,061	0.08%
2023/04/06	0	30.95	0	0.00	30.80	0	19,260	0.00%
2023/03/31	11.3	31.22	7.3	31.25	30.90	4	19,621	0.02%
2023/03/30	1	30.90	1	30.90	31.00	0	21,941	0.00%
2023/03/28	0.3	30.90	5.6	30.86	30.85	-5.3	25,765	-0.02%
2023/03/27	31	30.86	1	30.85	30.90	30	27,362	0.11%
2023/03/24	0.1	31.25	6	31.05	31.10	-6	28,898	-0.02%
2023/03/23	1	31.15	2	31.18	31.25	-1	29,352	0.00%
2023/03/22	0	31.23	0	0.00	31.20	0	29,610	0.00%
2023/03/21	1	31.10	1	31.25	31.20	0	30,163	0.00%
2023/03/20	22	31.21	8.5	31.19	31.20	13.5	30,288	0.04%
2023/03/17	5	31.45	8.1	31.20	31.45	-3.1	30,414	-0.01%
2023/03/16	0.2	30.70	0	0.00	30.60	0.2	30,063	0.00%
2023/03/15	1.3	30.72	13	30.82	30.70	-11.7	30,163	-0.04%
2023/03/14	1	30.70	2	30.90	30.70	-1	30,388	0.00%
2023/03/13	1.5	31.00	0	0.00	31.00	1.5	30,657	0.00%
2023/03/10	0.5	30.59	3.1	30.51	30.60	-2.6	30,725	-0.01%
2023/03/09	3.4	30.92	6	30.87	30.75	-2.6	30,970	-0.01%
2023/03/08	4	31.09	0	0.00	31.20	4	31,556	0.01%
2023/03/07	1	31.00	7	30.96	31.10	-6	31,827	-0.02%
2023/03/06	4	30.78	7	30.87	30.80	-3	32,278	-0.01%
2023/03/03	8.1	30.71	1	30.70	30.70	7.1	32,666	0.02%
2023/03/02	2	30.60	4.7	30.67	30.65	-2.7	33,313	-0.01%
2023/03/01	62.1	30.49	0	0.00	30.30	62.1	33,269	0.19%
2023/02/24	0	0.00	0.1	31.55	31.40	-0.1	32,884	0.00%
2023/02/23	2	31.90	6	31.94	31.80	-4	32,816	-0.01%
2023/02/22	1	31.95	5	31.93	31.95	-4	32,943	-0.01%
2023/02/21	1	32.15	5	32.03	32.10	-4	33,101	-0.01%
2023/02/20	2.1	31.70	5	31.82	32.00	-3	33,056	-0.01%
2023/02/17	6	31.65	3	31.62	31.70	3	33,345	0.01%
2023/02/15	0.1	31.42	1.3	31.26	31.35	-1.2	34,376	0.00%
2023/02/14	1.1	31.46	4	31.45	31.45	-2.9	34,309	-0.01%
2023/02/13	0	0.00	0	31.20	31.45	0	34,452	0.00%
2023/02/10	2.2	31.21	0	0.00	31.25	2.2	34,587	0.01%
2023/02/09	0.3	31.45	0.2	31.40	31.30	0.1	34,750	0.00%
2023/02/08	4	31.47	5	31.50	31.45	-1	34,940	0.00%
2023/02/07	0.1	31.20	1.9	31.36	31.45	-1.8	34,964	-0.01%
2023/02/06	1	31.25	23.5	31.18	31.05	-22.5	34,949	-0.06%
2023/02/03	1.1	31.41	6	31.55	31.40	-4.9	34,828	-0.01%
2023/02/02	1.1	31.71	0	0.00	31.95	1.1	34,818	0.00%
2023/02/01	1	31.85	3	31.97	32.00	-2	34,770	-0.01%
2023/01/31	4	32.11	3.2	32.20	31.65	0.8	34,785	0.00%
2023/01/30	4	31.76	28.1	31.93	32.10	-24.1	34,490	-0.07%
2023/01/17	0	0.00	8	31.11	31.20	-8	33,992	-0.02%
2023/01/16	1	30.90	12	31.07	31.05	-11	34,017	-0.03%
2023/01/13	3	31.13	22	31.28	31.05	-19	34,090	-0.06%
2023/01/12	3	31.16	8.5	31.07	31.05	-5.4	34,885	-0.02%
2023/01/11	0	0.00	1	30.95	30.70	-1	34,972	0.00%
2023/01/10	1	30.70	1	30.70	30.85	0	35,179	0.00%
2023/01/09	2	30.88	21	30.60	30.95	-19	35,303	-0.05%
2023/01/06	1	29.95	1	30.05	30.15	0	34,989	0.00%
2023/01/05	2	29.98	1	30.05	30.00	1	35,172	0.00%
2023/01/03	1	29.85	4	30.19	30.25	-3	35,433	-0.01%
2022/12/30	0	30.00	20.1	29.95	29.80	-20.1	35,227	-0.06%
2022/12/29	8	29.94	1	29.70	29.95	7	35,231	0.02%
2022/12/28	2	30.45	7	30.55	30.60	-5	35,061	-0.01%
2022/12/27	1	30.30	3.3	30.45	30.30	-2.3	34,931	-0.01%
2022/12/26	15	30.77	0.2	30.55	30.60	14.8	34,857	0.04%
2022/12/23	6	30.52	6	30.52	30.70	0	34,932	0.00%
2022/12/22	10	29.95	24	30.56	30.65	-14	34,654	-0.04%
2022/12/21	1.2	29.67	18.4	29.45	29.70	-17.3	32,460	-0.05%
2022/12/20	0.5	28.90	3	28.87	28.45	-2.5	30,545	-0.01%
2022/12/19	14.2	28.56	0.2	28.55	28.30	14.1	29,331	0.05%
2022/12/16	4.2	28.93	2	28.85	29.40	2.2	27,890	0.01%
2022/12/15	4	29.35	2.2	29.39	29.25	1.8	26,717	0.01%
2022/12/14	5	29.12	0	0.00	29.05	5	26,766	0.02%
2022/12/13	6	29.30	37	29.31	29.15	-31	27,093	-0.11%
2022/12/12	0.1	28.95	2	28.85	29.00	-1.9	26,667	-0.01%
2022/12/09	11	29.00	5	28.90	29.05	6	27,144	0.02%
2022/12/08	7	28.84	0	0.00	28.95	7	27,143	0.03%
2022/12/07	1	29.15	2	29.15	29.00	-1	27,079	0.00%
2022/12/06	0	0.00	5	29.24	29.00	-5	27,066	-0.02%
2022/12/05	7	29.04	4	29.16	29.20	3	26,901	0.01%
2022/12/02	8.1	29.11	0	0.00	29.00	8.1	26,847	0.03%
2022/12/01	1	29.15	5.3	29.18	29.25	-4.3	26,934	-0.02%
2022/11/30	0.2	29.00	4	29.20	29.15	-3.8	26,661	-0.01%
2022/11/29	0	28.70	7.1	28.84	28.70	-7.1	26,061	-0.03%
2022/11/28	16.1	28.34	4	28.40	27.90	12.1	25,715	0.05%
2022/11/25	7	29.21	4.1	29.29	28.75	2.9	25,289	0.01%
2022/11/24	2	29.35	34.6	29.37	29.20	-32.5	24,984	-0.13%
2022/11/23	3	28.97	3	28.98	29.00	0	24,482	0.00%
2022/11/22	2.3	28.94	0	0.00	29.00	2.3	24,459	0.01%
2022/11/21	1	28.75	12	28.80	29.00	-11	24,325	-0.05%
2022/11/18	2.1	28.28	6	28.24	28.40	-3.9	24,031	-0.02%
2022/11/17	3	28.37	0	0.00	28.40	3	23,905	0.01%
2022/11/16	5.2	28.87	8	28.71	28.80	-2.8	23,797	-0.01%
2022/11/15	2	28.80	4.1	28.79	29.10	-2.1	23,637	-0.01%
2022/11/14	8	28.53	16.6	28.63	28.95	-8.6	23,327	-0.04%
2022/11/11	0.3	27.80	15.2	28.01	28.00	-14.9	22,650	-0.07%
2022/11/10	1	27.75	2	27.50	27.55	-1	22,457	0.00%
2022/11/09	0.3	27.70	16.2	27.68	27.80	-15.9	22,554	-0.07%
2022/11/08	0.3	27.35	53	27.32	27.40	-52.7	22,670	-0.23%
2022/11/07	1.1	27.00	1	27.15	27.15	0.1	22,823	0.00%
2022/11/04	3.1	26.70	2.5	26.79	26.75	0.6	22,951	0.00%
2022/11/03	2	26.85	0	0.00	26.85	2	22,855	0.01%
2022/11/02	2	27.00	11	27.11	27.20	-9	22,868	-0.04%
2022/11/01	1.7	26.91	0	0.00	27.00	1.7	23,055	0.01%
2022/10/31	3.2	26.83	2	26.90	26.85	1.2	23,188	0.01%
2022/10/28	10.1	26.74	1	26.90	27.15	9.1	23,351	0.04%
2022/10/27	21.1	27.20	0	0.00	27.05	21.1	23,482	0.09%
2022/10/26	1	27.25	2	27.40	27.30	-1	23,716	0.00%
2022/10/25	15.3	27.31	7	27.21	27.25	8.3	24,274	0.03%
2022/10/24	5.1	27.88	3	28.12	28.00	2.1	24,257	0.01%
2022/10/21	5.2	27.95	7.2	28.08	28.05	-2	24,644	-0.01%
2022/10/20	5	27.00	17	28.04	28.60	-12	25,118	-0.05%
2022/10/19	1	27.40	2	27.53	27.45	-1	25,560	0.00%
2022/10/18	0	27.10	6	27.25	27.20	-6	26,871	-0.02%
2022/10/17	2	26.53	0.1	26.75	27.05	1.9	27,554	0.01%
2022/10/14	1	26.95	7	27.21	26.90	-6	28,299	-0.02%
2022/10/13	15.1	26.98	0.2	27.15	26.90	14.9	28,945	0.05%
2022/10/12	0	0.00	2.6	27.41	27.50	-2.6	29,660	-0.01%
2022/10/11	1.2	27.50	5	27.28	27.35	-3.8	30,472	-0.01%
2022/10/07	2	27.50	0	0.00	27.55	2	30,607	0.01%
2022/10/06	2.8	27.64	4	27.78	27.80	-1.2	30,887	0.00%
2022/10/05	12	27.60	7.3	27.49	27.60	4.7	31,326	0.02%
2022/10/04	6.1	27.25	10	27.18	27.20	-3.9	31,457	-0.01%
2022/10/03	7	26.35	5	26.49	26.45	2	31,377	0.01%
2022/09/30	5.1	26.53	2	26.71	26.70	3.1	31,568	0.01%
2022/09/29	9	26.81	8.2	26.88	27.00	0.8	31,718	0.00%
2022/09/28	10.5	26.59	4	26.58	26.65	6.5	31,910	0.02%
2022/09/27	26.2	26.93	6	26.98	26.80	20.1	32,055	0.06%
2022/09/26	18.3	27.14	3	27.22	27.10	15.3	32,168	0.05%
2022/09/23	1.3	28.02	2	27.90	27.85	-0.7	32,220	0.00%
2022/09/22	33.4	27.65	6.2	28.45	28.45	27.2	32,618	0.08%
2022/09/21	21.7	28.11	7	28.09	28.35	14.7	32,579	0.04%
2022/09/20	22.8	28.65	5	28.60	28.60	17.8	32,492	0.05%
2022/09/19	0	0.00	1	29.30	29.30	-1	32,363	0.00%
2022/09/16	35	29.39	2	29.45	29.35	33	33,347	0.10%
2022/09/15	5	29.34	5	29.51	29.50	0	34,769	0.00%
2022/09/14	4	29.33	12	29.33	29.30	-8	35,334	-0.02%
2022/09/13	2	29.65	7.1	29.70	29.80	-5.1	36,034	-0.01%
2022/09/12	3	29.45	7	29.59	29.70	-4	36,581	-0.01%
2022/09/08	1.2	29.29	14	29.24	29.25	-12.8	37,020	-0.03%
2022/09/07	21	29.02	10	29.03	28.75	11	36,978	0.03%
2022/09/06	1.5	29.20	20	29.11	29.20	-18.5	36,898	-0.05%
2022/09/05	6	28.94	5	28.83	29.00	1	37,080	0.00%
2022/09/02	3	28.60	10	28.60	28.55	-7	37,245	-0.02%
2022/09/01	6.3	28.53	10	28.56	28.55	-3.7	37,280	-0.01%
2022/08/31	8.2	28.93	0	0.00	28.95	8.2	37,205	0.02%
2022/08/30	1	28.70	2	28.90	29.00	-1	37,157	0.00%
2022/08/29	4.2	28.87	2.2	28.77	28.80	2	37,256	0.01%
2022/08/26	2.7	29.24	3	29.27	29.25	-0.3	37,425	0.00%
2022/08/25	1.1	29.20	6	29.13	29.15	-4.9	37,641	-0.01%
2022/08/24	0	0.00	4	29.01	29.05	-4	37,952	-0.01%
2022/08/23	3	28.77	3	28.80	28.80	0	38,628	0.00%
2022/08/22	5.1	28.97	6	28.98	29.00	-1	38,968	0.00%
2022/08/19	5	29.14	0	0.00	29.20	5	39,180	0.01%
2022/08/18	5	29.14	12	29.09	29.20	-7	39,328	-0.02%
2022/08/17	3.1	29.13	0	0.00	29.20	3.1	39,403	0.01%
2022/08/16	5	29.12	9	29.12	29.00	-4	39,474	-0.01%
2022/08/15	6	29.07	4.1	29.24	29.15	1.9	39,619	0.00%
2022/08/12	8	28.79	1	28.75	28.75	7	39,496	0.02%
2022/08/11	2	28.25	7	28.24	28.45	-5	39,794	-0.01%
2022/08/10	4.1	28.01	0	0.00	28.00	4.1	39,839	0.01%
2022/08/09	1	28.10	1.1	28.10	28.00	-0.1	40,151	0.00%
2022/08/08	1.7	28.04	0.2	28.15	27.95	1.5	40,390	0.00%
2022/08/05	1	28.15	10	28.20	28.30	-9	40,506	-0.02%
2022/08/04	8.2	27.85	10.5	27.93	27.85	-2.3	41,128	-0.01%
2022/08/03	13	28.16	0	0.00	28.05	13	41,320	0.03%
2022/08/02	8.9	28.24	5.2	28.24	28.35	3.7	41,442	0.01%
2022/08/01	4	28.46	45.1	28.15	28.60	-41.1	41,478	-0.10%
2022/07/29	11	27.60	1	27.60	27.70	10	41,131	0.02%
2022/07/28	21.3	27.46	9	27.48	27.35	12.3	41,080	0.03%
2022/07/27	41	27.59	5.3	27.62	27.60	35.7	40,652	0.09%
2022/07/26	44.6	27.91	10	27.92	27.85	34.6	40,201	0.09%
2022/07/25	53.4	31.13	21	30.95	31.30	32.4	38,908	0.08%
2022/07/22	26	30.70	7	30.73	30.80	19	37,598	0.05%
2022/07/21	29	30.15	27.1	30.19	30.50	1.9	37,530	0.01%
2022/07/20	7	30.27	18.1	30.41	30.50	-11.1	37,597	-0.03%
2022/07/19	14	30.05	10.3	30.24	30.25	3.7	37,829	0.01%
2022/07/18	18.3	28.85	18.7	29.26	30.65	-0.4	37,556	0.00%
2022/07/15	12.1	28.95	0	0.00	28.95	12.1	37,284	0.03%
2022/07/14	2.1	29.10	4	28.95	29.25	-2	37,327	-0.01%
2022/07/13	28.1	28.99	2	28.93	29.05	26.1	37,205	0.07%
2022/07/12	26	28.83	0	0.00	28.90	26	37,380	0.07%
2022/07/11	8	29.23	0	0.00	29.10	8	37,386	0.02%
2022/07/08	7	29.46	4	29.35	29.35	3	37,433	0.01%
2022/07/07	9	28.89	3	29.05	29.05	6	37,445	0.02%
2022/07/06	11	29.06	1	29.05	29.00	10	37,525	0.03%
2022/07/05	11.7	29.11	4	29.16	29.20	7.7	37,503	0.02%
2022/07/04	14.2	28.71	26	28.70	28.65	-11.9	37,438	-0.03%
2022/07/01	3	28.68	3.2	28.75	28.70	-0.2	37,570	0.00%
2022/06/30	27.2	28.58	1	28.45	28.45	26.2	37,595	0.07%
2022/06/29	4	29.00	2	29.08	29.10	2	37,376	0.01%
2022/06/28	32.5	29.01	16	28.98	29.20	16.5	37,287	0.04%
2022/06/27	30	29.50	7.2	29.53	29.45	22.8	37,947	0.06%
2022/06/24	53.4	29.02	14	28.90	29.00	39.4	37,870	0.10%
2022/06/23	68.8	29.74	6	29.17	29.00	62.8	37,318	0.17%
2022/06/22	11.3	31.23	13.1	31.24	31.00	-1.8	36,074	-0.01%
2022/06/21	17.1	31.86	5	32.00	31.85	12.1	36,046	0.03%
2022/06/20	19.2	32.52	14.1	32.72	32.15	5.1	35,923	0.01%
2022/06/17	22.9	33.19	2	33.20	33.15	20.9	36,269	0.06%
2022/06/16	8	33.83	4	33.88	33.55	4	37,274	0.01%
2022/06/15	13.1	33.98	0	0.00	33.80	13.1	37,870	0.03%
2022/06/14	1.5	33.82	3	33.84	34.00	-1.5	38,213	0.00%
2022/06/13	35.9	34.00	0	0.00	34.00	35.9	38,572	0.09%
2022/06/10	1	34.30	1	34.50	34.50	0	38,856	0.00%
2022/06/09	13.1	34.46	1.4	34.56	34.50	11.7	39,372	0.03%
2022/06/08	16.1	34.76	0	0.00	34.75	16.1	39,835	0.04%
2022/06/07	4.1	34.56	2.4	34.65	34.75	1.7	40,450	0.00%
2022/06/06	0.3	34.40	5	34.49	34.65	-4.7	40,918	-0.01%
2022/06/02	6	33.81	1	33.90	33.75	5	43,066	0.01%
2022/06/01	6	34.27	0	0.00	34.15	6	45,450	0.01%
2022/05/31	2	34.23	33	34.30	34.65	-31	46,099	-0.07%
2022/05/30	15.4	34.40	11.2	34.41	34.50	4.2	46,569	0.01%
2022/05/27	5.1	34.30	1	34.35	34.40	4.1	48,683	0.01%
2022/05/26	6.5	34.07	3	34.10	34.05	3.5	51,413	0.01%
2022/05/25	0	33.90	1.8	33.77	33.85	-1.8	51,818	0.00%
2022/05/24	3.1	33.63	3	33.82	33.55	0.1	52,381	0.00%
2022/05/23	3	33.52	0	0.00	33.55	3	52,385	0.01%
2022/05/20	3.1	33.27	8.1	33.30	33.35	-5	52,925	-0.01%
2022/05/19	25.4	33.00	7	33.06	32.95	18.4	54,374	0.03%
2022/05/18	28.1	33.44	4.2	33.48	33.55	23.9	54,064	0.04%
2022/05/17	13.5	33.13	4	33.14	33.00	9.5	53,964	0.02%
2022/05/16	17.3	33.30	0	0.00	33.20	17.3	53,866	0.03%
2022/05/13	10.1	33.41	4	33.33	33.35	6.1	53,809	0.01%
2022/05/12	18.7	33.64	2	33.98	33.20	16.7	53,805	0.03%
2022/05/11	22	34.30	1	34.30	34.20	21	53,590	0.04%
2022/05/10	4.2	34.60	5	34.65	34.60	-0.8	54,067	0.00%
2022/05/09	22.1	35.08	0	0.00	35.00	22.1	54,035	0.04%
2022/05/06	9	35.82	0	0.00	35.80	9	54,204	0.02%
2022/05/05	5	36.44	1.2	36.43	36.35	3.8	54,535	0.01%
2022/05/04	4	36.10	0	0.00	36.05	4	54,598	0.01%
2022/05/03	7	35.79	2	35.75	36.00	5	55,028	0.01%
2022/04/29	2.3	36.18	2	36.18	36.10	0.3	55,166	0.00%
2022/04/28	3.2	35.95	7	36.13	36.05	-3.8	55,356	-0.01%
2022/04/27	21.1	35.48	6	35.53	35.60	15.1	55,156	0.03%
2022/04/26	25.4	36.34	8	36.26	36.10	17.4	54,761	0.03%
2022/04/25	34.2	36.87	6.5	36.93	36.60	27.7	53,900	0.05%
2022/04/22	13	37.75	1.3	37.87	37.60	11.7	52,950	0.02%
2022/04/21	30.2	38.10	3.5	38.10	37.80	26.7	52,606	0.05%
2022/04/20	16.4	38.43	2	38.50	38.30	14.4	52,794	0.03%
2022/04/19	10	38.68	21.2	38.67	38.60	-11.2	52,524	-0.02%
2022/04/18	58.4	38.81	7	38.76	38.50	51.4	52,635	0.10%
2022/04/15	13	39.56	5	39.56	39.55	8	52,034	0.02%
2022/04/14	18	39.52	37	39.61	39.50	-19	51,916	-0.04%
2022/04/13	29.3	39.52	27	39.53	39.50	2.3	51,893	0.00%
2022/04/12	13.1	39.30	32	39.41	39.35	-18.9	51,767	-0.04%
2022/04/11	63	39.33	18.1	39.29	39.40	44.9	51,913	0.09%
2022/04/08	10	38.99	13.4	39.06	39.20	-3.4	51,975	-0.01%
2022/04/07	26.2	39.18	16.2	39.10	38.80	10	51,777	0.02%
2022/04/06	8	39.11	9.2	39.16	39.35	-1.2	51,641	0.00%
2022/04/01	1.1	39.05	6	39.08	39.20	-4.9	51,380	-0.01%
2022/03/31	4.2	39.00	16.2	38.92	38.95	-12	51,152	-0.02%
2022/03/30	34.2	38.70	16.6	38.82	38.95	17.6	51,097	0.03%
2022/03/29	11.1	39.64	6.6	39.51	39.40	4.6	50,742	0.01%
2022/03/28	12.1	39.33	8.4	39.52	40.00	3.7	51,021	0.01%
2022/03/25	37.2	40.09	31.1	40.00	40.00	6.1	51,552	0.01%
2022/03/24	15	39.99	20.2	40.00	40.00	-5.2	52,528	-0.01%
2022/03/23	23.2	39.85	15.3	39.89	40.00	7.9	54,775	0.01%
2022/03/22	25.2	39.89	12	39.97	39.80	13.2	54,252	0.02%
2022/03/21	24.2	39.86	28.2	39.93	39.75	-4	53,362	-0.01%
2022/03/18	2	39.03	27.5	39.02	39.05	-25.5	52,118	-0.05%
2022/03/17	3	38.72	56.1	38.71	38.85	-53.1	52,028	-0.10%
2022/03/16	7	38.55	12	38.66	38.55	-5	51,788	-0.01%
2022/03/15	34.2	38.46	34	38.65	38.70	0.2	51,350	0.00%
2022/03/14	11.3	38.82	19.1	38.78	38.80	-7.8	51,489	-0.02%
2022/03/11	15	38.39	14	38.44	38.45	1	51,578	0.00%
2022/03/10	46.8	38.32	24.3	38.26	38.30	22.5	51,322	0.04%
2022/03/09	38.3	37.89	51.1	37.91	37.95	-12.8	51,268	-0.02%
2022/03/08	96.4	38.07	42.1	37.64	37.40	54.4	51,327	0.11%
2022/03/07	98	38.25	58.6	38.79	39.00	39.4	49,111	0.08%
2022/03/04	63	38.56	76.8	38.49	38.40	-13.8	47,384	-0.03%
2022/03/03	29.2	38.73	47.3	38.69	38.60	-18.1	46,773	-0.04%
2022/03/02	98.1	38.36	60.3	38.33	38.30	37.8	46,191	0.08%
2022/03/01	69.2	38.01	156.4	37.98	37.95	-87.2	44,202	-0.20%	大賣/
2022/02/25	1	35.55	1	35.35	36.00	0	42,061	0.00%
2022/02/24	3.1	35.39	20	35.30	35.25	-16.9	42,501	-0.04%
2022/02/23	17	36.08	9	36.06	36.05	8	42,451	0.02%
2022/02/22	6.6	35.92	11	35.85	36.15	-4.4	43,040	-0.01%
2022/02/21	18	36.41	33	36.21	36.45	-15	42,972	-0.03%
2022/02/18	8	35.54	8	35.68	35.65	0	41,854	0.00%
2022/02/17	2.2	35.54	4	35.50	35.55	-1.8	42,578	0.00%
2022/02/16	5	35.48	3	35.55	35.45	2	42,957	0.00%
2022/02/15	3.3	35.20	20	35.25	35.05	-16.8	43,153	-0.04%
2022/02/14	3.1	35.40	20	35.34	35.50	-16.9	44,071	-0.04%
2022/02/11	14	35.65	34.1	35.66	35.70	-20.1	44,111	-0.05%
2022/02/10	3.5	35.19	34	35.45	35.65	-30.5	44,572	-0.07%
2022/02/09	13	34.72	7.3	34.88	34.95	5.7	45,114	0.01%
2022/02/08	2.8	34.39	5	34.38	34.50	-2.2	45,278	0.00%
2022/02/07	20.2	34.00	6.6	34.12	34.25	13.7	45,222	0.03%
2022/01/26	7	33.70	1.3	33.71	33.65	5.7	44,871	0.01%
2022/01/25	9.1	33.41	1	33.40	33.45	8.1	45,226	0.02%
2022/01/24	15.1	33.47	5	33.40	33.45	10.1	45,308	0.02%
2022/01/21	2.3	33.89	1	33.90	33.85	1.3	45,414	0.00%
2022/01/20	12	34.16	0	0.00	34.15	12	45,443	0.03%
2022/01/19	15.6	34.15	42	34.23	34.05	-26.4	45,523	-0.06%
2022/01/18	4	34.80	2.3	34.82	34.60	1.7	45,378	0.00%
2022/01/17	1.1	34.76	0	0.00	35.00	1.1	45,320	0.00%
2022/01/14	12.3	35.08	15	34.89	35.20	-2.8	45,763	-0.01%
2022/01/13	17.9	35.35	5	35.43	35.50	12.9	45,982	0.03%
2022/01/12	0	0.00	2.3	34.61	34.85	-2.3	45,897	-0.01%
2022/01/11	12	34.58	5	34.75	34.55	7	46,055	0.02%
2022/01/10	4	34.83	1.1	34.85	34.90	2.9	46,223	0.01%
2022/01/07	2	34.70	3	34.72	34.80	-1	46,604	0.00%
2022/01/06	1	34.55	10	34.68	34.80	-9	46,923	-0.02%
2022/01/05	2	34.85	13.1	34.53	34.85	-11.1	48,035	-0.02%
2022/01/04	18.1	34.46	2	34.75	34.45	16.1	48,871	0.03%
2022/01/03	13.1	34.96	6	35.12	35.00	7.1	50,850	0.01%
2021/12/30	10	35.30	5.1	35.30	35.35	5	52,763	0.01%
2021/12/29	9	35.17	5	35.22	35.25	4	53,518	0.01%
2021/12/28	1	35.35	14.1	35.33	35.40	-13.1	54,578	-0.02%
2021/12/27	16.1	35.35	10	35.30	35.25	6.1	56,025	0.01%
2021/12/24	12.1	35.69	3	35.47	35.55	9.1	57,136	0.02%
2021/12/23	6.2	35.32	18.4	35.40	35.50	-12.2	58,005	-0.02%
2021/12/22	11	35.61	17.4	35.65	35.65	-6.4	58,667	-0.01%
2021/12/21	13.3	35.11	24	35.37	35.70	-10.7	58,881	-0.02%
2021/12/20	46.2	35.91	48.1	35.96	35.60	-2	58,942	0.00%
2021/12/17	14.5	35.30	64.6	35.28	35.45	-50.1	59,029	-0.08%
2021/12/16	4.2	34.35	3	34.28	34.35	1.2	57,916	0.00%
2021/12/15	1.1	34.25	4	34.20	34.25	-2.9	60,182	0.00%
2021/12/14	2	34.10	9	34.16	34.10	-7	62,281	-0.01%
2021/12/13	12.2	34.66	16.1	34.61	34.60	-3.9	63,530	-0.01%
2021/12/10	10.1	34.39	6.6	34.43	34.20	3.5	64,452	0.01%
2021/12/09	0.1	34.15	4.3	34.22	34.35	-4.2	66,455	-0.01%
2021/12/08	9.3	34.52	11.6	34.46	34.10	-2.3	70,615	0.00%
2021/12/07	3	34.28	24	34.06	34.35	-21	72,968	-0.03%
2021/12/06	2.2	33.88	11	33.92	33.90	-8.8	73,256	-0.01%
2021/12/03	2	33.93	13.1	34.02	34.10	-11.1	75,227	-0.01%
2021/12/02	4	33.15	67	33.58	33.90	-63	76,797	-0.08%
2021/12/01	11.1	33.10	1	33.15	33.10	10.1	80,169	0.01%
2021/11/30	32	32.89	2	32.80	32.55	30	80,717	0.04%
2021/11/29	5.2	32.91	8	32.73	32.90	-2.8	80,965	0.00%
2021/11/26	18	33.14	15	33.39	33.05	3	82,473	0.00%
2021/11/25	22.9	33.77	80	33.91	33.80	-57.2	84,298	-0.07%
2021/11/24	108.4	33.80	18	33.78	33.80	90.4	85,281	0.11%	大買/
2021/11/23	12	33.00	55	33.04	33.10	-43	85,030	-0.05%
2021/11/22	39.2	32.51	37	32.49	32.60	2.2	85,720	0.00%
2021/11/19	21.7	32.72	52	32.86	32.60	-30.3	85,464	-0.04%
2021/11/18	18.3	33.01	19	33.03	32.95	-0.7	85,350	0.00%
2021/11/17	4.1	33.12	4	33.16	33.05	0.1	85,254	0.00%
2021/11/16	25.3	33.12	44.2	33.38	33.15	-18.9	85,867	-0.02%
2021/11/15	68.6	33.88	2,017	33.63	33.65	-1,948.4	86,885	-2.24%	大賣/鉅額交易
2021/11/12	12.1	34.33	1,082.5	34.29	34.25	-1,070.4	87,589	-1.22%	大賣/鉅額交易
2021/11/11	1,133	34.16	28.1	34.81	34.35	1,104.9	88,779	1.24%	大買/鉅額交易
2021/11/10	1,976.1	34.12	13.1	34.10	34.10	1,963	89,287	2.20%	大買/鉅額交易
2021/11/09	28.8	34.58	238.1	34.54	34.50	-209.3	90,324	-0.23%	大賣/鉅額交易
2021/11/08	80.3	34.33	2,086.3	34.38	34.40	-2,006	91,701	-2.19%	大賣/鉅額交易
2021/11/05	2,290.3	32.98	2	33.03	33.10	2,288.3	92,321	2.48%	大買/鉅額交易
2021/11/04	10	33.21	1	33.20	33.25	9	92,825	0.01%
2021/11/03	4	33.44	1.4	33.46	33.50	2.6	94,533	0.00%
2021/11/02	2.7	33.62	2.3	33.57	33.20	0.4	94,832	0.00%
2021/11/01	4.8	33.40	2	33.28	33.40	2.8	95,030	0.00%
2021/10/29	7.4	33.62	3.3	33.76	33.60	4.1	94,890	0.00%
2021/10/28	6.2	33.85	3	33.98	33.70	3.2	95,227	0.00%
2021/10/27	1.5	33.92	9.8	33.95	33.90	-8.3	96,087	-0.01%
2021/10/26	2.4	33.75	6.1	33.81	33.75	-3.7	97,605	0.00%
2021/10/25	30.2	33.35	31	33.35	33.30	-0.8	98,219	0.00%
2021/10/22	14	33.43	3	33.37	33.30	11	98,964	0.01%
2021/10/21	9	33.59	21.3	33.64	33.90	-12.3	99,159	-0.01%
2021/10/20	14	33.99	14.4	33.79	33.55	-0.4	99,433	0.00%
2021/10/19	26.3	33.49	12	33.60	33.45	14.3	99,794	0.01%
2021/10/18	4	33.48	25	33.58	33.65	-21	100,584	-0.02%
2021/10/15	38.1	33.07	15.1	33.26	33.20	23	102,281	0.02%
2021/10/14	9	32.71	2.1	32.75	32.75	6.9	103,758	0.01%
2021/10/13	60.3	32.68	22	32.48	32.40	38.3	104,658	0.04%
2021/10/12	12.1	33.32	7	33.25	33.40	5.1	104,445	0.00%
2021/10/08	88.7	33.76	38	33.38	33.20	50.7	104,600	0.05%
2021/10/07	76.4	34.43	34.1	34.41	34.50	42.3	103,854	0.04%
2021/10/06	39.5	35.13	24	35.03	35.05	15.5	103,972	0.01%
2021/10/05	13.6	34.93	18.5	34.99	35.60	-4.9	104,986	0.00%
2021/10/04	31.9	35.37	19.2	35.26	35.00	12.7	105,213	0.01%
2021/10/01	55.3	35.95	31	35.98	35.85	24.2	105,938	0.02%
2021/09/30	78	35.89	7	36.08	36.30	71	108,394	0.07%
2021/09/29	59.5	35.28	11	35.40	35.20	48.5	109,385	0.04%
2021/09/28	37	35.70	3	35.72	35.75	34	111,723	0.03%
2021/09/27	30.7	36.17	17.2	35.96	35.95	13.5	114,020	0.01%
2021/09/24	40.1	36.16	4.1	36.01	36.00	36	119,606	0.03%
2021/09/23	38.5	36.34	12	36.28	36.15	26.5	128,294	0.02%
2021/09/22	86.3	36.40	31	36.52	36.30	55.3	133,199	0.04%
2021/09/17	26.4	38.01	19.1	38.02	37.80	7.4	135,500	0.01%
2021/09/16	36.1	38.70	15	38.51	38.50	21.1	134,743	0.02%
2021/09/15	25	39.09	33	39.28	39.25	-8	134,636	-0.01%
2021/09/14	24.1	39.60	80	39.79	39.85	-55.9	135,759	-0.04%
2021/09/13	16.5	39.87	83.3	39.96	40.05	-66.8	138,433	-0.05%
2021/09/10	22.5	39.06	62.3	39.05	39.10	-39.8	136,318	-0.03%
2021/09/09	10.2	37.66	19	38.14	38.35	-8.9	135,703	-0.01%
2021/09/08	77.1	38.04	39	38.29	37.60	38.1	136,635	0.03%
2021/09/07	63.5	38.57	40	38.57	38.50	23.5	136,611	0.02%
2021/09/06	75	38.58	159.7	38.60	38.85	-84.7	137,062	-0.06%	大賣/
2021/09/03	23.3	37.50	43	37.61	37.45	-19.8	135,268	-0.01%
2021/09/02	27.5	37.38	23	37.53	37.00	4.5	137,285	0.00%
2021/09/01	39.4	38.04	39	38.09	37.75	0.4	139,749	0.00%
2021/08/31	21	37.80	34.1	37.85	38.15	-13.1	139,313	-0.01%
2021/08/30	9	37.25	54.1	37.19	37.50	-45.1	139,754	-0.03%
2021/08/27	18	36.46	16.4	36.70	36.90	1.6	140,948	0.00%
2021/08/26	17.1	36.79	33.2	36.91	36.35	-16.1	145,502	-0.01%
2021/08/25	4.2	35.88	6.2	35.80	36.00	-2.1	152,066	0.00%
2021/08/24	35.3	35.87	34	36.00	36.00	1.2	154,668	0.00%
2021/08/23	62.2	35.78	15	35.90	35.65	47.2	160,835	0.03%
2021/08/20	19.3	35.25	6.2	35.21	35.10	13.1	166,632	0.01%
2021/08/19	47.5	35.72	7.4	35.72	35.30	40.1	168,766	0.02%
2021/08/18	183.4	35.78	157	36.29	37.00	26.4	169,685	0.02%	大買/大賣/
2021/08/17	39.2	36.77	18.5	36.47	36.25	20.7	172,383	0.01%
2021/08/16	48.1	37.59	31.1	37.65	37.65	17	174,555	0.01%
2021/08/13	29.2	37.75	59	37.81	37.75	-29.8	179,344	-0.02%
2021/08/12	7.2	37.68	72.2	37.88	38.00	-65.1	184,844	-0.04%
2021/08/11	46.1	37.57	22	37.17	37.05	24.2	191,226	0.01%
2021/08/10	12.4	36.91	22	36.99	36.80	-9.7	191,021	-0.01%
2021/08/09	53.3	37.15	61	37.05	37.45	-7.8	196,274	0.00%
2021/08/06	20.9	35.85	10	35.87	35.85	10.9	201,547	0.01%
2021/08/05	20.2	35.95	17	35.94	36.00	3.2	210,059	0.00%
2021/08/04	10.1	36.80	14	36.89	36.80	-4	221,136	0.00%
2021/08/03	5.9	36.58	20	36.53	36.90	-14.1	233,961	-0.01%
2021/08/02	8.5	36.92	43.4	37.06	37.25	-34.9	242,971	-0.01%
2021/07/30	16.1	36.66	232	36.86	36.35	-216	246,344	-0.09%	大賣/鉅額交易
2021/07/29	5.2	36.05	9	36.10	36.30	-3.9	254,452	0.00%
2021/07/28	8.2	35.18	10	35.10	35.30	-1.9	260,353	0.00%
2021/07/27	37.5	35.35	16	35.31	35.20	21.5	265,556	0.01%
2021/07/26	20.1	36.23	5	36.09	35.80	15.1	270,709	0.01%
2021/07/23	1.1	36.14	432.3	35.66	36.30	-431.3	275,589	-0.16%	大賣/鉅額交易
2021/07/22	469.1	35.21	255	35.48	35.20	214.1	277,422	0.08%	大買/大賣/鉅額交易
2021/07/21	50.7	35.36	7,137.5	35.63	35.10	-7,086.9	279,934	-2.53%	大賣/鉅額交易
2021/07/20	5,374.2	36.03	15	36.23	36.05	5,359.2	282,175	1.90%	大買/鉅額交易
2021/07/19	29.2	36.40	632	36.51	36.60	-602.9	284,829	-0.21%	大賣/鉅額交易
2021/07/16	579.1	36.34	117	36.61	36.35	462.1	292,244	0.16%	大買/大賣/鉅額交易
2021/07/15	524.1	36.40	1,702.2	36.46	37.00	-1,178.1	295,608	-0.40%	大買/大賣/鉅額交易
2021/07/14	3,261.7	36.08	62.2	36.00	35.90	3,199.5	301,447	1.06%	大買/鉅額交易
2021/07/13	283.1	36.64	50	37.26	36.50	233.1	306,064	0.08%	大買/鉅額交易
2021/07/12	46.1	38.71	37.2	38.49	37.90	8.9	309,296	0.00%
2021/07/09	33.3	37.90	37	38.03	38.05	-3.7	312,461	0.00%
2021/07/08	55.2	38.16	61.8	38.08	38.75	-6.6	318,600	0.00%
2021/07/07	181.4	38.65	61.4	38.56	38.05	120	319,559	0.04%	大買/鉅額交易
2021/07/06	50.5	39.90	163.5	39.87	39.70	-113	318,322	-0.04%	大賣/鉅額交易
2021/07/05	69.9	40.14	175.2	40.05	39.90	-105.3	317,842	-0.03%	大賣/鉅額交易
2021/07/02	125.8	39.46	82.2	39.14	38.95	43.6	317,242	0.01%	大買/
2021/07/01	233.4	40.15	169.8	39.86	39.10	63.7	316,817	0.02%	大買/大賣/
2021/06/30	447.6	39.53	398.2	39.50	39.60	49.4	310,414	0.02%	大買/大賣/
2021/06/29	184.7	38.09	265.5	37.97	37.75	-80.8	300,495	-0.03%	大買/大賣/
2021/06/28	142	37.11	148.2	37.03	37.45	-6.2	294,424	0.00%	大買/大賣/
2021/06/25	45.1	35.97	37.5	36.19	35.75	7.6	290,148	0.00%
2021/06/24	28.1	35.92	74	35.96	35.80	-45.9	289,062	-0.02%
2021/06/23	58.3	35.78	125.4	35.68	35.40	-67.1	287,679	-0.02%	大賣/
2021/06/22	196.8	35.98	156.9	36.10	36.15	39.9	285,044	0.01%	大買/大賣/
2021/06/21	67.4	34.42	70.5	34.46	34.30	-3.1	280,148	0.00%
2021/06/18	86.1	35.40	72.6	35.75	35.00	13.5	278,081	0.00%
2021/06/17	44.2	35.73	34.1	35.68	35.45	10.1	275,908	0.00%
2021/06/16	39.3	36.04	99	35.95	35.50	-59.7	274,433	-0.02%
2021/06/15	246.2	35.74	119	35.71	35.85	127.1	272,484	0.05%	大買/大賣/鉅額交易
2021/06/11	21.4	36.15	64.1	36.61	36.15	-42.8	270,263	-0.02%
2021/06/10	37.3	35.73	26	35.57	36.15	11.3	268,228	0.00%
2021/06/09	162.5	35.97	46	36.48	36.10	116.5	265,669	0.04%	大買/鉅額交易
2021/06/08	43.2	37.33	24.1	37.32	37.20	19.2	262,412	0.01%
2021/06/07	84.1	37.54	60	37.16	37.30	24.1	261,789	0.01%
2021/06/04	87.1	38.66	71.4	38.70	38.05	15.7	259,522	0.01%
2021/06/03	186.2	39.25	102.1	38.91	38.80	84.1	258,118	0.03%	大買/大賣/
2021/06/02	184.2	38.99	284.8	38.88	39.50	-100.6	253,358	-0.04%	大買/大賣/
2021/06/01	74.3	36.96	60.1	37.08	37.35	14.2	245,349	0.01%
2021/05/31	179.4	37.90	184.3	38.11	36.95	-4.9	243,104	0.00%	大買/大賣/
2021/05/28	157.1	36.65	192.6	36.84	36.55	-35.5	236,893	-0.01%	大買/大賣/
2021/05/27	71.2	35.02	59.5	35.07	34.60	11.7	230,730	0.01%
2021/05/26	67.8	34.24	53.1	34.34	34.85	14.7	228,257	0.01%
2021/05/25	51.9	34.82	42.7	34.63	34.45	9.2	225,749	0.00%
2021/05/24	176.1	35.76	178	35.85	35.50	-1.9	222,323	0.00%	大買/大賣/
2021/05/21	129	35.52	151.6	35.82	36.20	-22.7	219,566	-0.01%	大買/大賣/
2021/05/20	251.2	36.38	91	36.03	35.15	160.2	213,451	0.08%	大買/鉅額交易
2021/05/19	220.7	37.32	161.7	37.35	37.80	58.9	206,899	0.03%	大買/大賣/
2021/05/18	28	34.16	47.1	34.65	34.80	-19.1	198,585	-0.01%
2021/05/17	61.3	32.33	136.8	32.45	31.65	-75.5	197,129	-0.04%	大賣/
2021/05/14	158.4	35.79	95.2	34.98	34.85	63.2	190,893	0.03%	大買/
2021/05/13	265.1	37.05	245.1	36.81	36.60	20	183,571	0.01%	大買/大賣/
2021/05/12	332.4	39.58	334.7	39.26	38.35	-2.3	174,735	0.00%	大買/大賣/
2021/05/11	553.7	44.35	344.9	43.86	42.00	208.9	163,160	0.13%	大買/大賣/鉅額交易
2021/05/10	228.1	43.31	331.6	43.50	45.00	-103.5	150,016	-0.07%	大買/大賣/鉅額交易
2021/05/07	104	40.83	146.4	40.53	41.20	-42.4	140,620	-0.03%	大買/大賣/
2021/05/06	282.1	40.86	302.2	40.81	41.00	-20.1	136,391	-0.01%	大買/大賣/
2021/05/05	178.5	38.97	276.4	39.26	39.25	-97.9	126,621	-0.08%	大買/大賣/
2021/05/04	103.3	36.45	125.8	36.27	36.25	-22.5	119,998	-0.02%	大買/大賣/
2021/05/03	131.7	39.35	118.1	40.02	38.55	13.6	114,087	0.01%	大買/大賣/
2021/04/29	230.6	39.61	251.7	39.59	39.30	-21	108,516	-0.02%	大買/大賣/
2021/04/28	64.6	38.31	87.5	38.30	38.20	-23	103,105	-0.02%
2021/04/27	137.5	39.26	74.1	39.43	39.10	63.5	100,884	0.06%	大買/
2021/04/26	115.2	39.20	249.2	39.62	40.00	-134	97,370	-0.14%	大買/大賣/鉅額交易
2021/04/23	198.1	38.02	234.4	38.00	38.10	-36.3	93,376	-0.04%	大買/大賣/
2021/04/22	279.3	40.26	363.7	40.66	38.90	-84.4	89,332	-0.09%	大買/大賣/
2021/04/21	179.1	38.58	216.7	38.69	38.50	-37.6	80,896	-0.05%	大買/大賣/
2021/04/20	141.5	37.86	161.1	38.01	39.00	-19.6	76,893	-0.03%	大買/大賣/
2021/04/19	203.7	37.52	156.3	37.83	38.65	47.4	70,469	0.07%	大買/大賣/
2021/04/16	159.5	35.03	269.3	35.07	35.15	-109.8	64,352	-0.17%	大買/大賣/鉅額交易
2021/04/15	97.3	33.11	94	33.11	33.00	3.2	59,455	0.01%
2021/04/14	82.6	32.45	245.5	32.38	32.95	-163	55,086	-0.30%	大賣/鉅額交易
2021/04/13	35.6	30.46	98.8	30.45	30.20	-63.3	48,794	-0.13%
2021/04/12	18	29.50	87.1	29.49	29.60	-69.1	48,382	-0.14%
2021/04/09	71.2	27.99	44.4	27.92	27.95	26.8	46,327	0.06%
2021/04/08	128.5	27.77	125	27.93	28.15	3.5	44,948	0.01%	大買/大賣/
2021/04/07	33.7	26.84	111.7	26.78	26.90	-77.9	42,611	-0.18%	大賣/
2021/04/06	2	26.00	3	25.90	25.95	-1	40,260	0.00%
2021/04/01	4	25.90	19	25.90	25.80	-15	40,097	-0.04%
2021/03/31	3	25.82	13.2	25.81	25.90	-10.2	39,947	-0.03%
2021/03/30	0	0.00	108.5	25.51	25.80	-108.5	39,585	-0.27%	大賣/鉅額交易
2021/03/29	10.2	25.25	112	25.39	25.55	-101.8	39,402	-0.26%	大賣/鉅額交易
2021/03/26	1	25.00	103	25.07	25.05	-102	40,826	-0.25%	大賣/鉅額交易
2021/03/25	1	24.95	2	25.00	25.00	-1	41,695	0.00%
2021/03/24	3.8	24.97	0	0.00	25.00	3.8	42,013	0.01%
2021/03/23	9.1	25.11	1	25.25	25.10	8.1	42,212	0.02%
2021/03/22	3.1	25.12	4.5	25.04	25.15	-1.4	42,480	0.00%
2021/03/19	36.3	25.23	26	25.14	25.10	10.3	43,158	0.02%
2021/03/18	3.1	25.53	0	0.00	25.45	3.1	44,172	0.01%
2021/03/17	1	25.55	5.1	25.55	25.65	-4.1	44,468	-0.01%
2021/03/16	45.1	25.48	14.7	25.50	25.50	30.4	44,736	0.07%
2021/03/15	31	25.62	6	25.62	25.65	25	44,645	0.06%
2021/03/12	4	25.76	24.2	25.82	25.90	-20.2	44,668	-0.05%
2021/03/11	8	25.85	158	25.84	25.80	-150	44,666	-0.34%	大賣/鉅額交易
2021/03/10	40	25.72	8.1	25.77	25.75	32	44,358	0.07%
2021/03/09	9	25.63	374.2	25.65	25.70	-365.2	43,890	-0.83%	大賣/鉅額交易
2021/03/08	2	25.20	6	25.14	25.10	-4	42,839	-0.01%
2021/03/05	4.1	24.97	0	0.00	24.95	4.1	42,590	0.01%
2021/03/04	22	25.02	10	25.16	25.00	12	43,371	0.03%
2021/03/03	2	24.95	78	24.96	25.05	-76	43,077	-0.18%
2021/03/02	1.4	24.79	6.1	24.79	24.65	-4.7	42,658	-0.01%
2021/02/26	5	24.91	36.1	24.95	24.75	-31.1	43,040	-0.07%
2021/02/25	1	25.10	24.1	25.25	25.30	-23.1	42,516	-0.05%
2021/02/24	36	25.49	12	25.18	25.05	24	42,546	0.06%
2021/02/23	23	25.19	49.6	25.21	25.30	-26.6	42,107	-0.06%
2021/02/22	13	24.71	18	24.77	24.45	-5	41,215	-0.01%
2021/02/19	9	24.33	47	24.48	24.60	-38	41,145	-0.09%
2021/02/18	5	24.28	29	24.47	24.40	-24	41,183	-0.06%
2021/02/17	13.1	24.03	11	24.02	24.00	2.1	41,006	0.01%
2021/02/05	0	0.00	1	23.45	23.40	-1	40,664	0.00%
2021/02/04	8	23.38	0	0.00	23.20	8	40,971	0.02%
2021/02/03	2.1	23.46	2	23.65	23.65	0.1	41,657	0.00%
2021/02/02	4.1	23.21	12.9	23.48	23.80	-8.7	41,591	-0.02%
2021/01/29	7	23.03	13	23.15	22.95	-6	41,230	-0.01%
2021/01/28	22	23.29	0	0.00	23.30	22	40,840	0.05%
2021/01/27	0.4	23.70	1	23.90	23.55	-0.6	40,381	0.00%
2021/01/26	18	23.73	25	23.69	23.70	-7	40,242	-0.02%
2021/01/25	31.1	23.94	0	0.00	23.95	31.1	40,005	0.08%
2021/01/22	35	23.44	7	23.46	23.65	28	39,966	0.07%
2021/01/21	3.1	23.65	3	23.87	23.60	0.1	39,764	0.00%
2021/01/20	16.4	23.56	18	23.72	23.45	-1.6	39,561	0.00%
2021/01/19	0.2	24.35	4	24.33	24.30	-3.9	38,843	-0.01%
2021/01/18	12	24.29	26.6	24.51	24.25	-14.5	38,668	-0.04%
2021/01/15	26	25.00	75	24.97	24.90	-49	38,199	-0.13%
2021/01/14	6	25.43	36	25.33	25.30	-30	37,612	-0.08%
2021/01/13	43.1	25.34	15	25.41	25.55	28.1	37,317	0.08%
2021/01/12	16.3	25.26	13	25.30	25.30	3.3	36,889	0.01%
2021/01/11	1.1	25.72	36	25.71	25.90	-34.9	36,320	-0.10%
2021/01/08	55.1	25.94	22.1	25.84	26.00	33	35,953	0.09%
2021/01/07	3.1	25.43	65.2	25.43	25.70	-62.1	35,217	-0.18%
2021/01/06	156.4	26.11	32	25.93	25.50	124.4	34,533	0.36%	大買/鉅額交易
2021/01/05	38.8	25.85	90.4	25.77	26.00	-51.6	32,980	-0.16%
2021/01/04	27	24.96	0.1	24.90	24.95	26.9	30,159	0.09%
2020/12/31	44.2	24.84	13	24.73	24.75	31.2	29,624	0.11%
2020/12/30	12.6	24.95	36	24.96	25.00	-23.4	29,359	-0.08%
2020/12/29	9	24.53	2.1	24.65	24.65	6.9	28,602	0.02%
2020/12/28	10.1	24.22	5.5	24.20	24.30	4.6	28,170	0.02%
2020/12/25	25	24.12	2.1	24.22	24.20	22.9	28,056	0.08%
2020/12/24	2	24.38	55	24.44	24.35	-53	27,781	-0.19%
2020/12/23	4	24.30	5	24.17	24.40	-1	27,454	0.00%
2020/12/22	90	25.25	81.4	25.28	24.50	8.6	27,142	0.03%
2020/12/21	5	24.73	37.4	24.85	24.95	-32.4	25,565	-0.13%
2020/12/18	23	24.21	2.1	24.20	24.45	20.9	24,615	0.08%
2020/12/17	6	24.28	12	24.18	24.40	-6	24,236	-0.02%
2020/12/16	7	24.44	9.1	24.52	24.40	-2.1	23,865	-0.01%
2020/12/15	10	24.55	27	24.58	24.35	-17	23,610	-0.07%
2020/12/14	27.6	24.67	52.5	24.62	24.65	-24.9	22,740	-0.11%
2020/12/11	1	23.70	7.4	23.92	23.95	-6.4	21,317	-0.03%
2020/12/10	35.2	23.65	11	23.62	23.65	24.2	20,885	0.12%
2020/12/09	0	0.00	5	23.34	23.35	-5	20,218	-0.02%
2020/12/08	1	23.30	6	23.36	23.35	-5	20,030	-0.02%
2020/12/07	5	23.50	14	23.43	23.45	-9	19,847	-0.05%
2020/12/04	8	23.55	19	23.43	23.40	-11	19,651	-0.06%
2020/12/03	0	0.00	1	23.30	23.30	-1	19,406	-0.01%
2020/12/02	1.5	23.20	19.4	23.22	23.30	-17.9	20,404	-0.09%
2020/12/01	4	22.95	7	22.96	23.10	-3	20,162	-0.01%
2020/11/30	7.7	23.06	5.7	23.45	22.80	2	19,995	0.01%
2020/11/27	0	0.00	20	23.21	23.15	-20	18,928	-0.11%
2020/11/26	12	23.13	9	23.16	23.10	3	18,492	0.02%
2020/11/25	1.5	23.12	35.2	22.93	23.05	-33.7	18,399	-0.18%
2020/11/24	3	22.58	19	22.70	22.65	-16	17,746	-0.09%
2020/11/23	1	22.60	39.2	22.53	22.65	-38.2	17,443	-0.22%
2020/11/20	0.5	21.90	4	22.00	22.00	-3.5	17,026	-0.02%
2020/11/19	1.1	21.98	21	21.98	22.00	-19.9	16,859	-0.12%
2020/11/18	0	0.00	6.5	21.96	22.00	-6.5	16,600	-0.04%
2020/11/17	2.8	21.82	19.1	21.88	21.95	-16.3	16,340	-0.10%
2020/11/16	0.1	21.45	10.3	21.61	21.60	-10.2	16,113	-0.06%
2020/11/13	3	21.50	33	21.51	21.60	-30	15,839	-0.19%
2020/11/12	5	21.51	19	21.50	21.60	-14	15,773	-0.09%
2020/11/11	5	21.32	37.9	21.32	21.75	-32.9	15,491	-0.21%
2020/11/10	5	20.75	1.4	20.74	20.80	3.6	14,594	0.02%
2020/11/09	0	0.00	3	20.70	20.70	-3	14,417	-0.02%
2020/11/06	1	20.70	0.4	20.70	20.70	0.6	14,319	0.00%
2020/11/05	0.1	20.65	3	20.60	20.70	-2.9	14,392	-0.02%
2020/11/03	0	0.00	1	20.60	20.60	-1	14,480	-0.01%
2020/11/02	0	0.00	2	20.43	20.50	-2	14,542	-0.01%
2020/10/30	1.5	20.33	0	0.00	20.30	1.5	14,557	0.01%
2020/10/29	4.1	20.45	0	0.00	20.40	4.1	14,346	0.03%
2020/10/26	0	0.00	2.1	20.65	20.70	-2.1	14,314	-0.01%
2020/10/23	0	0.00	3	20.50	20.50	-3	14,272	-0.02%
2020/10/22	1	20.55	0	0.00	20.55	1	14,417	0.01%
2020/10/21	3	20.55	0	0.00	20.55	3	14,492	0.02%
2020/10/19	0	0.00	6	20.60	20.60	-6	14,631	-0.04%
2020/10/16	0	0.00	12	20.58	20.45	-12	14,737	-0.08%
2020/10/15	1	20.35	0	20.45	20.40	1	15,031	0.01%
2020/10/14	1	20.65	0	0.00	20.70	1	14,967	0.01%
2020/10/13	1.8	20.42	0	0.00	20.55	1.8	14,908	0.01%
2020/10/12	29	20.47	1	20.45	20.50	28	14,960	0.19%
2020/10/08	0	0.00	8	20.63	20.65	-8	14,975	-0.05%
2020/10/07	1.7	20.67	10	20.70	20.65	-8.3	15,043	-0.05%
2020/10/06	2	20.68	5	20.72	20.75	-3.1	15,080	-0.02%
2020/10/05	1	20.55	3.4	20.70	20.60	-2.4	15,039	-0.02%
2020/09/30	5	20.50	0	0.00	20.45	5	15,236	0.03%
2020/09/29	0.5	20.55	0	0.00	20.60	0.5	15,211	0.00%
2020/09/25	0.1	20.15	0	0.00	20.15	0.1	15,243	0.00%
2020/09/24	13	20.01	1	20.05	20.00	12	15,222	0.08%
2020/09/23	0	0.00	1	20.50	20.55	-1	14,914	-0.01%
2020/09/22	8	20.69	0	0.00	20.60	8	14,860	0.05%
2020/09/21	2	20.75	0	0.00	20.70	2	14,815	0.01%
2020/09/18	4	20.75	0	0.00	20.70	4	14,911	0.03%
2020/09/17	1	20.85	2	21.00	20.90	-1	14,746	-0.01%
2020/09/16	2	20.88	2	20.93	21.00	0	14,739	0.00%
2020/09/15	2	20.93	5	20.95	20.95	-3	14,724	-0.02%
2020/09/14	3	20.85	0	0.00	20.95	3	14,964	0.02%
2020/09/11	2	20.88	21.1	20.87	20.95	-19.1	15,043	-0.13%
2020/09/10	0	0.00	12	20.90	20.90	-12	15,013	-0.08%
2020/09/09	1	20.60	14	20.92	21.00	-13	15,017	-0.09%
2020/09/08	1	20.85	0	0.00	20.90	1	15,019	0.01%
2020/09/07	53.7	20.94	35	20.72	21.00	18.7	14,899	0.13%
2020/09/04	1.5	20.08	1	20.05	20.00	0.5	13,899	0.00%
2020/09/03	0	0.00	1	20.10	20.15	-1	14,032	-0.01%
2020/09/02	13	20.01	6	20.01	20.10	7	14,179	0.05%
2020/09/01	2	20.00	3.5	20.04	20.00	-1.5	14,396	-0.01%
2020/08/31	5	19.99	1	20.05	19.90	4	14,508	0.03%
2020/08/28	0	0.00	7	19.99	20.00	-7	14,600	-0.05%
2020/08/27	3.4	20.00	0.8	20.00	20.05	2.7	14,984	0.02%
2020/08/26	0	0.00	6	20.00	20.10	-6	15,259	-0.04%
2020/08/25	12	20.01	7	20.09	20.00	5	15,411	0.03%
2020/08/24	2	20.00	0	0.00	20.00	2	15,844	0.01%
2020/08/21	0.1	20.00	7	20.04	20.00	-6.9	16,099	-0.04%
2020/08/20	12	19.86	1	19.85	19.80	11	16,117	0.07%
2020/08/19	1	20.45	37	20.38	20.25	-36	16,064	-0.22%
2020/08/18	0	0.00	1	20.40	20.50	-1	16,055	-0.01%
2020/08/17	4	20.35	17	20.30	20.40	-13	16,161	-0.08%
2020/08/14	0.5	20.20	0	0.00	20.20	0.5	16,160	0.00%
2020/08/13	2	20.10	1	20.15	20.20	1	16,192	0.01%
2020/08/12	6.4	20.14	0	0.00	20.20	6.4	16,315	0.04%
2020/08/11	1	20.30	10	20.25	20.20	-9	16,326	-0.06%
2020/08/10	2.5	20.07	5	20.00	20.10	-2.5	16,247	-0.02%
2020/08/07	6	19.88	0	0.00	19.95	6	16,363	0.04%
2020/08/06	4	20.00	10	20.05	20.10	-6	16,366	-0.04%
2020/08/05	2	19.85	5	19.95	20.00	-3	16,394	-0.02%
2020/08/03	10	19.60	0	0.00	19.60	10	16,629	0.06%
2020/07/30	12	19.88	6	19.90	19.90	6	16,671	0.04%
2020/07/29	6	19.90	0	0.00	19.90	6	16,721	0.04%
2020/07/28	7	19.81	2	19.80	19.90	5	16,998	0.03%
2020/07/27	3	20.05	6	20.05	20.00	-3	17,336	-0.02%
2020/07/24	8	20.25	0	0.00	20.15	8	17,451	0.05%
2020/07/22	1	20.65	14	20.65	20.70	-13	17,399	-0.07%
2020/07/21	12	20.70	3.5	20.69	20.60	8.5	17,273	0.05%
2020/07/20	0	0.00	5	20.80	20.80	-5	17,064	-0.03%
2020/07/17	5	20.89	4	20.86	20.90	1	17,222	0.01%
2020/07/16	2	20.90	1	20.95	20.90	1	17,505	0.01%
2020/07/15	8	20.77	4	20.90	20.90	4	17,527	0.02%
2020/07/14	1	20.65	35	20.65	20.60	-34	17,597	-0.19%
2020/07/13	0.5	20.70	20.1	20.68	20.70	-19.6	17,830	-0.11%
2020/07/10	0	0.00	10	20.75	20.70	-10	18,001	-0.06%
2020/07/09	3	20.78	23	20.78	20.85	-20	18,053	-0.11%
2020/07/08	5	20.75	0	0.00	20.85	5	17,838	0.03%
2020/07/07	2	20.75	3	20.82	20.75	-1	17,815	-0.01%
2020/07/06	2	20.80	10	20.89	21.00	-8	17,801	-0.04%
2020/07/03	0.6	20.70	6	20.70	20.75	-5.4	17,842	-0.03%
2020/07/02	14	20.60	2	20.60	20.55	12	17,945	0.07%
2020/07/01	11	20.60	0	0.00	20.60	11	18,191	0.06%
2020/06/30	1.1	20.65	13	20.70	20.70	-11.9	18,402	-0.06%
2020/06/29	2	20.50	0	0.00	20.55	2	18,530	0.01%
2020/06/24	15	20.80	8	20.80	20.85	7	18,641	0.04%
2020/06/23	21	20.48	5	20.60	20.75	16	18,762	0.09%
2020/06/22	2	20.53	0	0.00	20.55	2	18,823	0.01%
2020/06/19	14	20.78	5	20.77	20.50	9	19,009	0.05%
2020/06/18	6	20.63	0	0.00	20.55	6	18,922	0.03%
2020/06/17	0	0.00	1	20.80	20.95	-1	18,994	-0.01%
2020/06/16	7.1	20.52	4	20.58	20.80	3.1	19,673	0.02%
2020/06/15	4	20.46	8	20.44	20.35	-4	20,298	-0.02%
2020/06/12	7	20.56	19	20.46	20.65	-12	20,543	-0.06%
2020/06/11	0	0.00	7	21.05	20.90	-7	21,033	-0.03%
2020/06/10	3	21.20	1.4	21.24	21.20	1.6	21,215	0.01%
2020/06/09	2.3	21.28	6	21.25	21.30	-3.7	22,105	-0.02%
2020/06/08	7	21.14	3	21.08	21.20	4	22,332	0.02%
2020/06/05	0	0.00	9.1	21.00	21.00	-9.1	22,282	-0.04%
2020/06/04	6	20.93	0.3	20.90	20.95	5.7	22,261	0.03%
2020/06/03	2	20.70	10	20.92	20.90	-8	22,329	-0.04%
2020/06/02	8	20.16	43	20.30	20.40	-35	22,070	-0.16%
2020/06/01	3	20.00	17	20.03	20.10	-14	21,824	-0.06%
2020/05/29	2	19.88	0	0.00	19.80	2	21,671	0.01%
2020/05/28	6	19.91	4	19.95	19.95	2	21,275	0.01%
2020/05/27	8	19.86	1	19.85	19.90	7	21,237	0.03%
2020/05/26	3	19.85	16	19.85	19.90	-13	21,309	-0.06%
2020/05/22	4	19.65	7	19.66	19.60	-3	21,395	-0.01%
2020/05/21	2	19.88	0	0.00	19.90	2	21,351	0.01%
2020/05/20	6	19.85	0	0.00	19.90	6	21,238	0.03%
2020/05/19	6	19.80	0	0.00	19.80	6	21,158	0.03%
2020/05/15	13	19.60	0	0.00	19.55	13	20,988	0.06%
2020/05/14	23	19.56	0	0.00	19.55	23	20,929	0.11%
2020/05/13	4	19.60	5.5	19.72	19.85	-1.5	20,773	-0.01%
2020/05/12	3	19.65	0.3	19.85	19.60	2.7	20,666	0.01%
2020/05/11	8	19.86	2	19.90	19.85	6	20,479	0.03%
2020/05/08	1	19.75	0	0.00	19.65	1	20,276	0.00%
2020/05/07	12	19.56	0	0.00	19.55	12	20,222	0.06%
2020/05/06	7	19.61	1	19.60	19.55	6	20,121	0.03%
2020/05/05	4	19.75	19	19.79	19.80	-15	20,058	-0.07%
2020/05/04	13	19.50	0.1	19.90	19.55	12.9	19,987	0.06%
2020/04/30	1	19.95	16	20.00	20.00	-15	19,779	-0.08%
2020/04/29	3	19.75	2	19.80	19.85	1	19,476	0.01%
2020/04/28	19	19.52	0	0.00	19.55	19	19,392	0.10%
2020/04/27	10	19.53	21	19.45	19.50	-11	19,817	-0.06%
2020/04/24	9	19.17	0	0.00	19.15	9	19,611	0.05%
2020/04/23	8	19.03	0	0.00	19.15	8	19,559	0.04%
2020/04/22	2	19.00	0	0.00	19.15	2	19,431	0.01%
2020/04/21	33	19.20	2	19.15	19.10	31	19,302	0.16%
2020/04/20	8	19.64	0	0.00	19.60	8	19,026	0.04%
2020/04/17	18	19.86	1	19.85	19.75	17	18,952	0.09%
2020/04/16	23	19.71	0	0.00	19.75	23	18,742	0.12%
2020/04/15	20.2	20.00	2	20.00	20.00	18.2	18,458	0.10%
2020/04/14	5	19.64	2	19.75	19.75	3	18,220	0.02%
2020/04/13	7	19.56	2.5	19.66	19.55	4.5	18,059	0.02%
2020/04/10	3	19.65	0.3	19.75	19.70	2.7	18,024	0.02%
2020/04/09	7	19.59	0	0.00	19.50	7	18,018	0.04%
2020/04/08	10	19.48	1	19.55	19.55	9	17,889	0.05%
2020/04/07	16	19.29	3	19.35	19.30	13	17,812	0.07%
2020/04/06	0	0.00	3	19.07	19.25	-3	17,823	-0.02%
2020/04/01	20	18.87	2	18.90	18.80	18	17,534	0.10%
2020/03/31	9	19.00	2	19.10	18.95	7	17,223	0.04%
2020/03/30	6	19.03	1	19.05	19.00	5	16,956	0.03%
2020/03/27	9	19.43	2	19.45	19.40	7	16,707	0.04%
2020/03/26	6	19.38	0	0.00	19.55	6	16,530	0.04%
2020/03/25	26	19.38	1	19.35	19.40	25	16,647	0.15%
2020/03/24	13	19.22	5	19.30	19.05	8	16,370	0.05%
2020/03/23	15.2	18.95	5	19.04	18.90	10.2	16,187	0.06%
2020/03/20	5	19.13	1	19.35	19.80	4	16,059	0.02%
2020/03/19	12	18.52	26	18.56	18.60	-14	15,358	-0.09%
2020/03/18	7	19.36	0	0.00	19.30	7	14,776	0.05%
2020/03/17	19	19.51	0.2	19.60	19.50	18.8	14,449	0.13%
2020/03/16	10	20.12	0	0.00	20.00	10	13,826	0.07%
2020/03/13	25.8	20.07	56	19.95	20.20	-30.2	13,439	-0.22%
2020/03/12	12.1	21.40	0	0.00	21.40	12.1	12,375	0.10%
2020/03/11	11	22.24	3	22.23	22.35	8	11,961	0.07%
2020/03/10	4	22.28	16.7	22.26	22.35	-12.7	11,725	-0.11%
2020/03/09	23.5	22.49	2	22.50	22.40	21.5	11,569	0.19%
2020/03/06	5	22.92	0	0.00	22.90	5	11,174	0.04%
2020/03/05	1	23.20	2	23.30	23.30	-1	11,009	-0.01%
2020/03/04	0	0.00	8.2	23.09	23.20	-8.2	11,010	-0.07%
2020/03/03	3	22.93	10.5	22.98	23.00	-7.5	10,953	-0.07%
2020/03/02	2	22.80	14	22.81	22.90	-12	10,887	-0.11%
2020/02/27	4.3	22.90	8	22.85	23.00	-3.7	11,221	-0.03%
2020/02/26	23	22.94	0	22.95	22.85	23	11,114	0.21%
2020/02/25	19	22.95	7	22.99	22.95	12	10,903	0.11%
2020/02/24	19	23.08	0.1	23.10	23.00	18.9	10,874	0.17%
2020/02/21	5.8	23.26	0	0.00	23.20	5.8	10,749	0.05%
2020/02/20	10	23.35	0	0.00	23.30	10	10,707	0.09%
2020/02/17	2	23.30	0	0.00	23.35	2	10,690	0.02%
2020/02/14	6	23.40	0	0.00	23.45	6	10,802	0.06%
2020/02/13	3	23.40	0	0.00	23.40	3	10,797	0.03%
2020/02/12	1	23.40	2	23.43	23.45	-1	10,796	-0.01%
2020/02/11	0	0.00	10.1	23.40	23.45	-10.1	10,841	-0.09%
2020/02/10	0	0.00	5	23.35	23.45	-5	10,871	-0.05%
2020/02/07	0	0.00	1	23.35	23.30	-1	10,836	-0.01%
2020/02/06	5	23.36	4	23.48	23.35	1	10,952	0.01%
2020/02/05	2.5	23.32	0	0.00	23.25	2.5	10,959	0.02%
2020/02/04	6	23.30	7	23.19	23.20	-1	10,965	-0.01%
2020/02/03	5	22.99	2	22.95	23.00	3	10,969	0.03%
2020/01/31	2	23.23	0	0.00	23.10	2	10,846	0.02%
2020/01/30	8	23.23	477	23.20	23.00	-469	10,692	-4.39%	大賣/鉅額交易
2020/01/20	0	0.00	7	24.04	24.05	-7	10,165	-0.07%
2020/01/17	0	0.00	1	24.00	24.05	-1	10,170	-0.01%
2020/01/15	0	0.00	90	24.00	24.05	-90	10,355	-0.87%
2020/01/14	16	24.00	1	24.00	24.05	15	10,383	0.14%
2020/01/13	76	23.95	0	0.00	24.00	76	10,408	0.73%
2020/01/10	1.8	23.75	0	0.00	23.85	1.8	10,386	0.02%
2020/01/09	2	23.60	2.4	23.78	23.75	-0.4	10,491	0.00%
2020/01/08	2	23.60	84.2	23.64	23.55	-82.2	10,529	-0.78%
2020/01/07	4.2	23.75	0	0.00	23.70	4.2	10,506	0.04%
2020/01/06	0	23.80	0	0.00	23.80	0	10,546	0.00%
2020/01/03	4.1	24.05	3	24.05	24.10	1.1	10,569	0.01%
2020/01/02	0	0.00	2	24.00	24.00	-2	10,504	-0.02%
2019/12/31	4.1	24.02	0	0.00	23.90	4.1	10,506	0.04%
2019/12/30	8	23.99	10	24.04	24.00	-2	10,464	-0.02%
2019/12/27	1.1	23.84	4	23.94	23.95	-2.9	10,431	-0.03%
2019/12/26	0	0.00	2	23.88	23.90	-2	10,447	-0.02%
2019/12/25	20	23.82	2	23.90	23.80	18	10,690	0.17%
2019/12/24	0	0.00	1	23.85	23.85	-1	10,812	-0.01%
2019/12/20	0	0.00	16	23.77	23.65	-16	10,904	-0.15%
2019/12/19	1	23.70	24	23.71	23.70	-23	10,685	-0.22%
2019/12/18	25	23.70	9.3	23.80	23.90	15.7	10,752	0.15%
2019/12/17	0.3	23.65	48	23.66	23.80	-47.7	10,822	-0.44%
2019/12/16	32	23.70	4	23.65	23.50	28	10,728	0.26%
2019/12/13	31.5	23.70	11	23.64	23.70	20.5	10,773	0.19%
2019/12/12	2	23.60	5	23.57	23.45	-3	10,737	-0.03%
2019/12/11	2	23.40	0	0.00	23.50	2	10,665	0.02%
2019/12/09	3	23.33	5	23.35	23.40	-2	10,814	-0.02%
2019/12/06	2	23.40	1	23.40	23.40	1	10,905	0.01%
2019/12/05	5	23.45	6.3	23.40	23.45	-1.3	10,886	-0.01%
2019/12/04	53	23.55	0	0.00	23.60	53	10,920	0.49%
2019/12/02	2	23.33	0	0.00	23.40	2	11,148	0.02%
2019/11/29	5	23.43	0	0.00	23.40	5	11,182	0.04%
2019/11/28	2	23.55	4	23.69	23.70	-2	11,172	-0.02%
2019/11/27	6	23.62	1	23.60	23.65	5	11,239	0.04%
2019/11/26	0	0.00	19	23.59	23.55	-19	11,346	-0.17%
2019/11/21	2	23.33	0	0.00	23.40	2	11,514	0.02%
2019/11/20	0	0.00	3	23.35	23.50	-3	11,524	-0.03%
2019/11/19	1	23.30	0.1	23.40	23.50	0.9	11,642	0.01%
2019/11/15	1	23.35	1	23.30	23.20	0	11,831	0.00%
2019/11/14	2	23.23	0	0.00	23.20	2	11,932	0.02%
2019/11/13	14	23.55	7	23.45	23.35	7	12,086	0.06%
2019/11/12	3.5	23.70	0	0.00	23.80	3.5	12,080	0.03%
2019/11/11	0	0.00	18	23.74	23.80	-18	12,181	-0.15%
2019/11/08	20	23.80	2	23.80	23.80	18	12,219	0.15%
2019/11/07	2.4	23.65	1	23.65	23.75	1.4	12,289	0.01%
2019/11/06	13	23.69	3	23.80	23.65	10	12,316	0.08%
2019/11/05	0	0.00	22.2	23.69	23.80	-22.2	12,484	-0.18%
2019/11/04	0	0.00	1	23.55	23.60	-1	12,458	-0.01%
2019/10/31	0	0.00	2	23.53	23.45	-2	12,741	-0.02%
2019/10/30	2	23.35	5.7	23.45	23.50	-3.7	12,806	-0.03%
2019/10/29	0	0.00	1	23.40	23.40	-1	12,823	-0.01%
2019/10/28	0	0.00	19	23.35	23.35	-19	12,809	-0.15%
2019/10/25	5	23.35	0	0.00	23.45	5	12,833	0.04%
2019/10/24	3	23.43	224	23.45	23.50	-221	12,894	-1.71%	大賣/鉅額交易
2019/10/22	5	23.31	3	23.40	23.40	2	13,318	0.02%
2019/10/21	3	23.20	0	0.00	23.30	3	13,338	0.02%
2019/10/17	0	0.00	3	23.30	23.25	-3	13,417	-0.02%
2019/10/15	1	23.00	0	0.00	23.20	1	13,239	0.01%
2019/10/09	0.5	23.00	0	0.00	22.90	0.5	13,266	0.00%
2019/10/08	2	23.00	0	0.00	23.05	2	13,235	0.02%
2019/10/07	8	22.91	0	0.00	22.95	8	13,179	0.06%
2019/10/04	8	22.87	0	0.00	22.85	8	13,171	0.06%
2019/10/03	3	22.85	0	0.00	22.85	3	13,123	0.02%
2019/10/02	5	22.95	0	0.00	22.95	5	12,990	0.04%
2019/10/01	6	22.99	0	0.00	23.05	6	12,942	0.05%
2019/09/27	6	23.01	4	23.05	23.00	2	12,707	0.02%
2019/09/26	1	23.10	0	0.00	23.10	1	12,630	0.01%
2019/09/25	5	23.06	0	0.00	23.10	5	12,697	0.04%
2019/09/24	7	23.10	0	0.00	23.20	7	12,609	0.06%
2019/09/23	5	23.20	1.1	23.21	23.15	3.9	12,599	0.03%
2019/09/20	2	23.20	0	0.00	23.45	2	12,765	0.02%
2019/09/19	8	23.16	7	23.24	23.20	1	12,561	0.01%
2019/09/18	2	23.15	0	0.00	23.20	2	12,587	0.02%
2019/09/17	5	23.30	4	23.34	23.20	1	12,564	0.01%
2019/09/16	1	23.45	1	23.60	23.55	0	12,689	0.00%
2019/09/12	11	23.60	1	23.65	23.50	10	12,835	0.08%
2019/09/11	1	23.50	0	0.00	23.50	1	12,980	0.01%
2019/09/10	0	0.00	14	23.31	23.35	-14	12,971	-0.11%
2019/09/09	1	23.20	5	23.20	23.20	-4	12,914	-0.03%
2019/09/06	7	23.09	0	0.00	23.15	7	12,996	0.05%
2019/09/05	459	23.10	0	0.00	23.15	459	13,021	3.52%	大買/鉅額交易
2019/09/04	3	23.02	0	0.00	23.00	3	12,955	0.02%
2019/09/03	5	23.08	0	0.00	23.00	5	12,843	0.04%
2019/09/02	5.3	23.11	0	23.20	23.20	5.3	12,828	0.04%
2019/08/30	3	23.05	0	0.00	23.15	3	12,884	0.02%
2019/08/29	2	22.90	0.2	23.15	22.95	1.8	12,872	0.01%
2019/08/28	11	22.85	0	0.00	23.10	11	12,854	0.09%
2019/08/27	1	22.85	0	0.00	22.85	1	12,773	0.01%
2019/08/26	1	22.85	0	0.00	22.95	1	12,402	0.01%
2019/08/23	3	23.05	0	0.00	23.15	3	12,373	0.02%
2019/08/22	2	23.03	0	0.00	23.15	2	12,445	0.02%
2019/08/21	220	23.10	0.5	23.10	23.05	219.5	13,992	1.57%	大買/鉅額交易
2019/08/20	5	23.07	0	0.00	23.05	5	13,989	0.04%
2019/08/19	4	23.08	0	0.00	23.05	4	13,908	0.03%
2019/08/16	3	23.00	0	0.00	23.10	3	13,853	0.02%
2019/08/15	7	23.05	10	23.05	23.05	-3	13,779	-0.02%
2019/08/14	23	23.25	0	0.00	23.20	23	13,920	0.17%
2019/08/13	2	23.28	6	23.25	23.25	-4	13,911	-0.03%
2019/08/12	3	23.33	0	0.00	23.30	3	14,019	0.02%
2019/08/08	7	23.40	0	0.00	23.40	7	14,175	0.05%
2019/08/07	13	23.40	0.1	23.50	23.30	12.9	14,400	0.09%
2019/08/06	1	23.30	0	0.00	23.50	1	14,661	0.01%
2019/08/05	6	23.50	0	0.00	23.50	6	14,687	0.04%
2019/08/02	13	23.60	0	0.00	23.65	13	14,594	0.09%
2019/08/01	22	23.85	0	0.00	23.80	22	14,550	0.15%
2019/07/31	1	24.00	0	0.00	24.00	1	14,448	0.01%
2019/07/29	2	24.15	1	24.20	24.15	1	14,547	0.01%
2019/07/26	3	24.10	0	0.00	24.20	3	14,535	0.02%
2019/07/25	10	24.21	3	24.25	24.10	7	14,505	0.05%
2019/07/22	16	24.98	27.4	24.98	24.90	-11.4	14,026	-0.08%
2019/07/17	0	0.00	1	24.85	24.85	-1	13,857	-0.01%
2019/07/16	0	0.00	1	24.70	24.85	-1	13,779	-0.01%
2019/07/11	0	0.00	0.1	24.80	24.80	-0.1	13,683	0.00%
2019/07/09	2	24.65	1	24.80	24.65	1	13,778	0.01%
2019/07/08	0	0.00	0.2	24.70	24.80	-0.2	13,757	0.00%
2019/07/05	2	24.68	0	0.00	24.70	2	13,767	0.01%
2019/07/04	0.9	24.65	11	24.60	24.65	-10.1	13,901	-0.07%
2019/07/03	1	24.60	0	0.00	24.70	1	13,966	0.01%
2019/07/02	3	24.73	0	0.00	24.60	3	13,975	0.02%
2019/07/01	0	0.00	18	24.90	24.85	-18	13,884	-0.13%
2019/06/28	0.1	24.85	0	0.00	24.95	0.1	13,995	0.00%
2019/06/27	0.1	24.80	0	0.00	24.90	0.1	14,032	0.00%
2019/06/26	0	0.00	5.1	25.00	24.90	-5.1	13,918	-0.04%
2019/06/25	0.1	24.90	0	0.00	25.00	0.1	13,937	0.00%
2019/06/24	0.1	24.85	4	25.00	25.00	-3.9	13,859	-0.03%
2019/06/21	0.1	24.85	0	0.00	25.00	0.1	13,775	0.00%
2019/06/20	0	0.00	2	25.00	24.80	-2	13,502	-0.01%
2019/06/19	0.1	24.80	35	24.84	24.95	-34.9	13,299	-0.26%
2019/06/18	0.1	24.55	0	0.00	24.60	0.1	13,071	0.00%
2019/06/17	0	0.00	3	24.50	24.55	-3	12,981	-0.02%
2019/06/14	0	0.00	1	24.55	24.50	-1	12,936	-0.01%
2019/06/13	2	24.40	0	0.00	24.45	2	12,841	0.02%
2019/06/12	0.6	24.50	1	24.45	24.55	-0.4	12,971	0.00%
2019/06/11	1	24.40	0	0.00	24.40	1	13,005	0.01%
2019/06/06	0	0.00	1.1	24.35	24.35	-1.1	13,073	-0.01%
2019/06/05	2	24.25	0	0.00	24.20	2	13,065	0.02%
2019/06/04	2	24.13	0	0.00	24.20	2	13,046	0.02%
2019/06/03	2	24.08	2	24.25	24.15	0	13,164	0.00%
2019/05/31	1	24.10	0	0.00	24.30	1	13,341	0.01%
2019/05/30	1	24.10	0	0.00	24.10	1	13,450	0.01%
2019/05/28	5	24.25	0	0.00	24.30	5	13,551	0.04%
2019/05/27	5	24.21	0	0.00	24.30	5	12,083	0.04%
2019/05/24	4	24.34	0	0.00	24.40	4	12,096	0.03%
2019/05/21	0	0.00	3	24.47	24.65	-3	12,129	-0.02%
2019/05/20	3	24.10	50	24.20	24.20	-47	11,940	-0.39%
2019/05/17	9	24.01	2.8	24.12	24.00	6.2	11,873	0.05%
2019/05/16	4	24.01	0	0.00	24.00	4	11,768	0.03%
2019/05/15	5	24.10	0	0.00	24.00	5	11,656	0.04%
2019/05/14	38	24.19	1	24.25	24.10	37	11,518	0.32%
2019/05/13	9	24.49	0	0.00	24.45	9	11,229	0.08%
2019/05/10	5	24.64	0	0.00	24.55	5	11,347	0.04%
2019/05/09	13	24.82	0	0.00	24.70	13	11,508	0.11%
2019/05/08	0	0.00	5	24.97	25.05	-5	11,412	-0.04%
2019/05/06	4	24.89	0	0.00	25.00	4	11,607	0.03%
2019/05/03	0	0.00	3.1	25.05	25.10	-3.1	11,565	-0.03%
2019/05/02	0	0.00	0	24.95	24.90	0	11,588	0.00%
2019/04/30	12	24.96	0	0.00	24.95	12	11,626	0.10%
2019/04/26	0	0.00	1.5	25.00	25.10	-1.5	11,687	-0.01%
2019/04/25	2	25.00	0	0.00	25.00	2	11,761	0.02%
2019/04/24	0	0.00	1	25.10	25.10	-1	11,798	-0.01%
2019/04/23	0	0.00	2	25.05	25.15	-2	12,062	-0.02%
2019/04/22	0	0.00	2	25.10	25.10	-2	12,158	-0.02%
2019/04/18	2	25.08	0	0.00	25.10	2	12,581	0.02%
2019/04/17	1	25.15	3	25.13	25.25	-2	12,962	-0.02%
2019/04/16	2	25.15	0	0.00	25.20	2	13,024	0.02%
2019/04/15	1	25.10	0.2	25.05	25.05	0.8	13,145	0.01%
2019/04/12	2	25.05	0	0.00	25.20	2	13,221	0.02%
2019/04/11	1	25.05	1	25.10	25.05	0	13,233	0.00%
2019/04/10	0	0.00	20.9	25.19	25.25	-20.9	13,263	-0.16%
2019/04/08	2	25.00	2	25.05	25.10	0	13,319	0.00%
2019/04/02	18	24.92	0	0.00	24.90	18	13,375	0.13%
2019/04/01	5	25.01	1	25.25	25.00	4	13,234	0.03%
2019/03/29	0	0.00	8	25.12	25.30	-8	13,053	-0.06%
2019/03/28	2	24.95	0	0.00	25.00	2	13,059	0.02%
2019/03/27	0	0.00	10	25.05	25.05	-10	13,055	-0.08%
2019/03/26	1	25.00	0.1	25.00	25.00	0.9	13,204	0.01%
2019/03/25	4	24.88	0	0.00	24.85	4	13,264	0.03%
2019/03/22	0	0.00	35	25.00	25.00	-35	13,279	-0.26%
2019/03/21	1	25.00	1.1	25.00	25.00	-0.1	13,325	0.00%
2019/03/20	0	0.00	0.6	24.95	25.05	-0.6	13,529	0.00%
2019/03/19	1	24.95	3	25.00	24.85	-2	13,675	-0.01%
2019/03/18	0	0.00	2	25.05	25.05	-2	13,701	-0.01%
2019/03/15	1	25.00	4	25.00	25.05	-3	13,706	-0.02%
2019/03/14	5	24.81	8.3	24.76	24.75	-3.3	13,559	-0.02%
2019/03/13	6	24.85	0	0.00	25.00	6	13,605	0.04%
2019/03/12	3	25.00	10	25.00	25.10	-7	13,619	-0.05%
2019/03/11	2.2	24.75	20.1	24.75	24.70	-17.9	13,845	-0.13%
2019/03/08	8	24.78	0	0.00	24.75	8	13,833	0.06%
2019/03/07	6	24.94	2.1	25.05	24.95	3.9	14,144	0.03%
2019/03/06	12	25.08	0.1	25.15	25.15	11.9	14,054	0.08%
2019/03/05	1	25.30	0	0.00	25.40	1	14,086	0.01%
2019/03/04	0	0.00	10.3	25.45	25.35	-10.3	14,212	-0.07%
2019/02/27	30	25.40	2	25.45	25.50	28	14,199	0.20%
2019/02/26	102	25.35	5	25.40	25.50	97	14,093	0.69%	大買/
2019/02/25	1	25.35	0.2	25.20	25.30	0.8	13,895	0.01%
2019/02/22	1	25.10	2	25.25	25.25	-1	13,888	-0.01%
2019/02/21	3.1	25.10	0.4	25.10	25.25	2.7	13,834	0.02%
2019/02/20	0	0.00	1	25.20	25.20	-1	13,861	-0.01%
2019/02/19	16.9	25.05	2.7	25.02	25.00	14.2	13,870	0.10%
2019/02/18	0	0.00	1	25.15	25.15	-1	13,953	-0.01%
2019/02/15	0	0.00	1	25.25	25.20	-1	14,131	-0.01%
2019/02/14	0	0.00	4	25.35	25.20	-4	14,201	-0.03%
2019/02/13	1	25.45	1.4	25.43	25.50	-0.4	14,135	0.00%
2019/02/12	0	0.00	3	25.37	25.45	-3	14,021	-0.02%
2019/02/11	0	25.25	6	25.50	25.25	-6	13,978	-0.04%
2019/01/30	0	0.00	7	25.44	25.45	-7	13,914	-0.05%
2019/01/29	2	25.25	3	25.35	25.35	-1	13,765	-0.01%
2019/01/28	0	0.00	1	25.30	25.35	-1	13,811	-0.01%
2019/01/25	0	0.00	11	25.27	25.35	-11	13,917	-0.08%
2019/01/24	0	0.00	1	25.00	25.10	-1	13,742	-0.01%
2019/01/23	2	25.05	3	25.05	25.05	-1	13,915	-0.01%
2019/01/22	1	25.00	1	25.05	25.05	0	14,070	0.00%
2019/01/21	1	25.00	2	25.03	25.05	-1	14,024	-0.01%
2019/01/18	0	0.00	12	25.00	25.00	-12	14,007	-0.09%
2019/01/16	0	0.00	1	24.90	24.95	-1	14,393	-0.01%
2019/01/15	0	0.00	11	24.98	25.00	-11	14,467	-0.08%
2019/01/14	0	0.00	2	24.90	24.90	-2	14,258	-0.01%
2019/01/11	2	24.90	2	25.00	24.90	0	14,314	0.00%
2019/01/10	1	24.80	0	0.00	24.90	1	14,253	0.01%
2019/01/09	0	0.00	12	24.81	24.95	-12	14,168	-0.08%
2019/01/08	1	24.45	8.6	24.44	24.50	-7.6	14,036	-0.05%
2019/01/07	0	0.00	6	24.32	24.45	-6	14,206	-0.04%
2019/01/03	0	0.00	2	24.10	24.15	-2	15,220	-0.01%
2019/01/02	1	24.15	0.1	24.00	24.00	0.9	15,526	0.01%
2018/12/28	1	23.90	1	24.10	24.25	0	15,614	0.00%
2018/12/27	0	0.00	1	23.90	23.95	-1	15,728	-0.01%
2018/12/26	4	23.81	4	23.80	23.80	0	15,745	0.00%
2018/12/25	7	23.86	0	0.00	23.80	7	15,970	0.04%
2018/12/24	1	24.05	0	0.00	24.15	1	16,006	0.01%
2018/12/20	2	24.18	1	24.25	24.30	1	16,677	0.01%
2018/12/19	1.1	24.29	0	0.00	24.30	1.1	16,861	0.01%
2018/12/18	0	0.00	0.1	24.05	24.05	-0.1	16,938	0.00%
2018/12/13	1	24.20	0	0.00	24.30	1	17,334	0.01%
2018/12/12	0	0.00	2	24.23	24.35	-2	17,364	-0.01%
2018/12/11	3	23.80	0	0.00	23.95	3	17,231	0.02%
2018/12/10	0	0.00	51	23.75	23.80	-51	17,241	-0.30%
2018/12/07	5	23.93	0.1	24.00	23.90	4.9	17,418	0.03%
2018/12/05	1	24.20	2.1	24.25	24.25	-1.1	17,589	-0.01%
2018/12/04	0	0.00	17	24.29	24.45	-17	17,615	-0.10%
2018/12/03	1	24.20	4	24.15	24.25	-3	17,446	-0.02%
2018/11/30	1	24.00	14	24.15	24.00	-13	17,538	-0.07%
2018/11/29	0	0.00	4	24.00	23.85	-4	17,283	-0.02%
2018/11/28	7	23.57	0	0.00	23.85	7	17,175	0.04%
2018/11/27	30	23.66	1	23.70	23.65	29	17,067	0.17%
2018/11/26	4	23.88	0	0.00	23.95	4	16,983	0.02%
2018/11/23	1	23.85	2	24.00	23.85	-1	16,869	-0.01%
2018/11/22	3.4	24.02	2	24.10	24.05	1.4	16,945	0.01%
2018/11/21	0	0.00	1	24.10	24.05	-1	17,109	-0.01%
2018/11/20	3	24.33	0	0.00	24.25	3	17,085	0.02%
2018/11/19	0	0.00	5	24.53	24.50	-5	17,164	-0.03%
2018/11/16	0	0.00	1	24.45	24.45	-1	17,297	-0.01%
2018/11/15	0.5	24.10	0	0.00	24.10	0.5	17,675	0.00%
2018/11/14	2	24.00	0	0.00	24.10	2	17,803	0.01%
2018/11/13	1	24.20	0	0.00	24.25	1	17,761	0.01%
2018/11/12	1	24.40	0	0.00	24.25	1	17,710	0.01%
2018/11/09	0	0.00	4	24.60	24.25	-4	17,871	-0.02%
2018/11/08	0	0.00	3	24.63	24.70	-3	18,425	-0.02%
2018/11/07	2	24.43	9.5	24.44	24.50	-7.5	18,640	-0.04%
2018/11/06	1	24.20	0	0.00	24.35	1	18,561	0.01%
2018/11/02	0	0.00	6	24.14	24.15	-6	18,420	-0.03%
2018/11/01	1	24.05	10	24.10	24.05	-9	18,370	-0.05%
2018/10/31	3	23.95	1	24.05	24.40	2	18,356	0.01%
2018/10/30	1	24.15	3	24.02	24.15	-2	18,183	-0.01%
2018/10/29	0	0.00	0.6	23.75	23.75	-0.6	18,013	0.00%
2018/10/26	11	23.69	5	23.65	23.65	6	18,157	0.03%
2018/10/25	3	23.68	18	23.75	23.75	-15	18,193	-0.08%
2018/10/24	20	23.68	10	23.55	23.70	10	18,250	0.05%
2018/10/23	2	24.08	1	24.05	24.15	1	18,150	0.01%
2018/10/22	10	24.15	6	24.25	24.15	4	18,345	0.02%
2018/10/19	2	24.40	10	24.25	24.30	-8	19,115	-0.04%
2018/10/17	14	24.20	0	0.00	24.15	14	20,042	0.07%
2018/10/16	0	0.00	14	24.33	24.45	-14	20,047	-0.07%
2018/10/15	20	24.18	10	24.10	24.05	10	19,874	0.05%
2018/10/12	5	24.25	3.8	24.38	24.50	1.2	19,699	0.01%
2018/10/11	9	24.04	13	24.27	24.20	-4	19,466	-0.02%
2018/10/09	0	0.00	7	25.45	25.35	-7	18,594	-0.04%
2018/10/08	0	0.00	1	25.30	25.25	-1	18,261	-0.01%
2018/10/05	1	25.05	4	25.10	25.10	-3	18,143	-0.02%
2018/10/03	0	0.00	3	25.50	25.45	-3	17,849	-0.02%
2018/10/02	1	25.35	0	0.00	25.20	1	17,636	0.01%
2018/10/01	0.4	25.35	8.7	25.52	25.50	-8.3	17,469	-0.05%
2018/09/28	6	25.42	6	25.48	25.50	0	17,346	0.00%
2018/09/27	0	0.00	20	25.40	25.45	-20	16,943	-0.12%
2018/09/26	1	25.45	3	25.50	25.45	-2	16,810	-0.01%
2018/09/25	1	25.30	7	25.32	25.35	-6	16,673	-0.04%
2018/09/21	0	0.00	6	25.24	25.25	-6	16,545	-0.04%
2018/09/19	0.6	25.00	0.1	25.00	25.10	0.6	16,357	0.00%
2018/09/18	4	24.90	20	24.94	25.00	-16	16,396	-0.10%
2018/09/14	0	0.00	2	24.53	24.45	-2	16,245	-0.01%
2018/09/13	3	24.52	2	24.35	24.45	1	16,259	0.01%
2018/09/12	10	24.35	1	24.30	24.30	9	16,122	0.06%
2018/09/11	8	24.56	0	0.00	24.55	8	16,089	0.05%
2018/09/10	2	24.53	2	24.65	24.60	0	16,129	0.00%
2018/09/07	1	24.70	0	0.00	24.70	1	16,402	0.01%
2018/09/06	0.8	24.80	4	24.86	24.80	-3.2	16,464	-0.02%
2018/09/05	5	24.76	2	24.65	24.65	3	16,381	0.02%
2018/09/04	0	0.00	2	24.98	24.95	-2	16,351	-0.01%
2018/09/03	2	24.80	0	0.00	24.85	2	16,381	0.01%
2018/08/31	13	25.02	6	25.10	25.15	7	16,311	0.04%
2018/08/30	0	0.00	32	25.39	25.25	-32	16,306	-0.20%
2018/08/29	2	25.35	4	25.35	25.45	-2	16,325	-0.01%
2018/08/28	0	0.00	2	25.50	25.50	-2	16,458	-0.01%
2018/08/27	2	25.10	5	25.22	25.30	-3	16,795	-0.02%
2018/08/24	7.3	25.31	15	25.38	25.25	-7.7	17,001	-0.05%
2018/08/23	0	0.00	12	25.43	25.50	-12	17,559	-0.07%
2018/08/22	1	25.30	5	25.29	25.30	-4	17,578	-0.02%
2018/08/21	0	0.00	13	24.97	25.00	-13	17,100	-0.08%
2018/08/20	1	24.90	11	24.95	24.95	-10	16,914	-0.06%
2018/08/17	4	24.80	0	0.00	24.65	4	16,776	0.02%
2018/08/16	0	0.00	9	24.79	24.90	-9	16,711	-0.05%
2018/08/15	30	24.95	51.2	24.83	24.75	-21.2	16,584	-0.13%
2018/08/14	0	0.00	9	24.78	24.95	-9	16,044	-0.06%
2018/08/13	2	24.45	12	24.43	24.35	-10	15,698	-0.06%
2018/08/10	0	0.00	2	24.55	24.55	-2	15,559	-0.01%
2018/08/09	0	0.00	2	24.88	24.85	-2	15,519	-0.01%
2018/08/08	1	24.95	9	24.91	24.95	-8	15,462	-0.05%
2018/08/07	0	0.00	8	24.90	24.90	-8	15,356	-0.05%
2018/08/06	0	0.00	4.4	24.84	24.90	-4.4	15,283	-0.03%
2018/08/03	0.1	24.65	2.2	24.72	24.75	-2.1	15,211	-0.01%
2018/08/02	1	24.70	5	24.77	24.65	-4	15,227	-0.03%
2018/08/01	0	0.00	39	24.88	24.95	-39	15,059	-0.26%
2018/07/31	0	0.00	13	24.88	25.00	-13	14,917	-0.09%
2018/07/30	0	0.00	9	24.76	24.80	-9	14,675	-0.06%
2018/07/27	0	0.00	13	24.64	24.65	-13	14,454	-0.09%
2018/07/26	8	24.40	18.3	24.54	24.65	-10.3	14,269	-0.07%
2018/07/25	8	24.88	17	24.85	24.80	-9	13,646	-0.07%
2018/07/24	0	0.00	30	24.61	24.75	-30	13,215	-0.23%
2018/07/23	0	0.00	10	24.23	24.25	-10	12,709	-0.08%
2018/07/20	0	0.00	44	24.16	24.25	-44	12,691	-0.35%
2018/07/19	0	0.00	1	24.15	24.20	-1	12,702	-0.01%
2018/07/18	0	0.00	2.8	24.00	24.10	-2.8	12,705	-0.02%
2018/07/17	0.1	23.95	4	23.96	24.00	-3.9	12,655	-0.03%
2018/07/16	0	0.00	5	23.95	23.90	-5	12,680	-0.04%
2018/07/12	0	0.00	10	23.70	23.80	-10	12,811	-0.08%
2018/07/11	2	23.65	1	23.70	23.70	1	12,832	0.01%
2018/07/10	1	23.60	0	0.00	23.65	1	12,831	0.01%
2018/07/09	0	0.00	2	23.60	23.60	-2	12,876	-0.02%
2018/07/06	0	0.00	22.4	23.36	23.50	-22.4	12,956	-0.17%
2018/07/05	3	23.48	0	0.00	23.45	3	13,002	0.02%
2018/07/04	2	23.40	2	23.55	23.50	0	13,204	0.00%
2018/07/03	1	23.30	1	23.25	23.25	0	13,391	0.00%
2018/07/02	3	23.35	3	23.35	23.25	0	13,425	0.00%
2018/06/29	2	23.25	2	23.70	23.70	0	13,367	0.00%
2018/06/28	0	0.00	1.2	23.26	23.25	-1.2	13,245	-0.01%
2018/06/27	15	23.29	0	0.00	23.25	15	13,223	0.11%
2018/06/26	4	23.43	0	0.00	23.40	4	13,269	0.03%
2018/06/25	2	23.43	0	0.00	23.40	2	13,264	0.02%
2018/06/21	40	23.60	0	0.00	23.65	40	13,257	0.30%
2018/06/20	1	23.80	4	23.73	23.80	-3	13,457	-0.02%
2018/06/19	7	23.46	0	0.00	23.40	7	13,396	0.05%
2018/06/15	3	23.60	6	23.75	23.65	-3	13,211	-0.02%
2018/06/14	7	23.75	0	0.00	23.70	7	12,912	0.05%
2018/06/13	3	24.10	6	24.08	24.05	-3	12,729	-0.02%
2018/06/12	0	0.00	4	24.10	24.15	-4	13,129	-0.03%
2018/06/11	0	0.00	3	24.22	24.10	-3	13,066	-0.02%
2018/06/08	1	24.15	4	24.36	24.40	-3	13,066	-0.02%
2018/06/07	0	0.00	10	24.32	24.40	-10	13,272	-0.08%
2018/06/06	0	0.00	9	24.22	24.25	-9	13,178	-0.07%
2018/06/05	0	0.00	13	24.28	24.30	-13	13,165	-0.10%
2018/06/04	11.1	24.10	44	23.94	24.20	-32.9	13,052	-0.25%
2018/06/01	16	23.67	26	23.70	23.75	-10	12,778	-0.08%
2018/05/30	10	23.30	2	23.20	23.20	8	12,337	0.06%
2018/05/29	2	23.35	0	0.00	23.40	2	12,372	0.02%
2018/05/28	1	23.40	0	0.00	23.40	1	12,633	0.01%
2018/05/25	0	0.00	2	23.33	23.35	-2	12,812	-0.02%
2018/05/24	1.7	23.30	0	0.00	23.25	1.7	12,910	0.01%
2018/05/23	10	23.30	5.2	23.35	23.20	4.8	13,186	0.04%
2018/05/22	5	23.33	0	0.00	23.30	5	13,363	0.04%
2018/05/21	5	23.45	1	23.45	23.40	4	13,704	0.03%
2018/05/17	3	23.45	0	0.00	23.35	3	14,238	0.02%
2018/05/16	0	0.00	2	23.40	23.50	-2	14,391	-0.01%
2018/05/15	2	23.40	2	23.43	23.35	0	14,759	0.00%
2018/05/14	3	23.53	12	23.60	23.50	-9	15,330	-0.06%
2018/05/10	0	0.00	1	23.45	23.45	-1	15,555	-0.01%
2018/05/09	1	23.35	0	0.00	23.45	1	15,548	0.01%
2018/05/07	1	23.30	0	0.00	23.25	1	15,800	0.01%
2018/05/04	10	23.25	1	23.30	23.25	9	15,907	0.06%
2018/05/03	8	23.32	0	0.00	23.25	8	15,970	0.05%
2018/05/02	3	23.80	1	23.80	23.65	2	16,037	0.01%
2018/04/30	0	0.00	11	23.35	23.50	-11	15,952	-0.07%
2018/04/27	0	0.00	0	23.40	23.40	0	15,873	0.00%
2018/04/26	0	0.00	0.2	23.40	23.35	-0.2	15,951	0.00%
2018/04/25	3	23.32	5	23.30	23.40	-2	15,937	-0.01%
2018/04/23	2	23.50	0	0.00	23.60	2	16,067	0.01%
2018/04/20	1	23.60	1	23.65	23.65	0	16,060	0.00%
2018/04/19	0	0.00	3	23.58	23.70	-3	16,118	-0.02%
2018/04/18	22	23.35	0	0.00	23.40	22	16,275	0.14%
2018/04/17	5	23.37	0	0.00	23.30	5	16,402	0.03%
2018/04/16	1	23.45	0	0.00	23.45	1	16,610	0.01%
2018/04/13	1	23.55	0	0.00	23.45	1	16,896	0.01%
2018/04/12	2	23.50	4	23.45	23.60	-2	17,352	-0.01%
2018/04/11	0	0.00	1	23.65	23.60	-1	17,553	-0.01%
2018/04/10	7	23.61	2	23.68	23.75	5	17,768	0.03%
2018/04/09	21.9	23.54	10	23.67	23.80	11.9	17,899	0.07%
2018/04/03	4	23.40	1	23.45	23.35	3	17,720	0.02%
2018/04/02	3	23.53	11	23.55	23.50	-8	17,670	-0.05%
2018/03/30	4	23.45	0	0.00	23.50	4	17,898	0.02%
2018/03/29	9	23.25	1	23.20	23.20	8	17,851	0.04%
2018/03/28	6	23.47	0	0.00	23.40	6	17,584	0.03%
2018/03/27	2	23.53	3	23.55	23.55	-1	17,637	-0.01%
2018/03/26	3	23.37	2	23.35	23.45	1	17,596	0.01%
2018/03/23	3	23.48	4	23.45	23.50	-1	17,539	-0.01%
2018/03/22	10	23.82	1	23.90	23.85	9	17,424	0.05%
2018/03/21	5	23.75	0	0.00	23.75	5	17,370	0.03%
2018/03/20	0	0.00	9	23.84	23.75	-9	17,601	-0.05%
2018/03/19	4	23.73	1	23.85	23.90	3	17,683	0.02%
2018/03/16	1.2	23.73	5	23.70	23.70	-3.8	17,796	-0.02%
2018/03/15	4	23.78	1.1	23.87	23.75	2.9	17,447	0.02%
2018/03/14	1	23.80	6	23.80	23.85	-5	17,442	-0.03%
2018/03/13	3	23.78	0	0.00	23.85	3	17,434	0.02%
2018/03/12	0	0.00	2	23.73	23.70	-2	17,215	-0.01%
2018/03/09	7	23.52	4	23.55	23.60	3	17,252	0.02%
2018/03/08	12	23.48	0	0.00	23.50	12	17,209	0.07%
2018/03/07	16	23.57	0	0.00	23.50	16	17,120	0.09%
2018/03/06	1	23.70	0	0.00	23.70	1	16,947	0.01%
2018/03/05	46	23.66	2	23.80	23.60	44	17,210	0.26%
2018/03/02	14	23.92	4.1	23.95	23.95	9.9	16,891	0.06%
2018/03/01	4	24.26	2	24.43	24.40	2	16,605	0.01%
2018/02/27	2	24.18	0	0.00	24.10	2	16,290	0.01%
2018/02/26	6.6	24.33	0	0.00	24.20	6.6	16,060	0.04%
2018/02/23	5	24.35	3	24.53	24.50	2	15,938	0.01%
2018/02/22	7	24.07	0	0.00	24.30	7	15,768	0.04%
2018/02/21	4	23.96	1	24.10	24.50	3	15,556	0.02%
2018/02/12	3	23.68	8	23.73	23.65	-5	15,225	-0.03%
2018/02/09	11.2	23.66	2	23.55	23.75	9.2	15,056	0.06%
2018/02/08	7	23.69	2	23.65	23.75	5	14,842	0.03%
2018/02/07	18	23.79	0	0.00	23.60	18	14,770	0.12%
2018/02/06	16	23.90	0	0.00	23.60	16	14,412	0.11%
2018/02/05	5	24.57	0	0.00	24.50	5	13,818	0.04%
2018/02/02	5	24.80	0	0.00	24.80	5	13,589	0.04%
2018/01/31	0	0.00	14	24.85	24.90	-14	13,507	-0.10%
2018/01/30	10	25.15	7	25.00	24.90	3	13,336	0.02%
2018/01/29	2	25.00	0	0.00	25.15	2	13,171	0.02%
2018/01/26	0	0.00	1	25.00	25.10	-1	13,022	-0.01%
2018/01/25	0	0.00	2	25.08	25.10	-2	12,946	-0.02%
2018/01/24	12	24.88	3	24.80	25.00	9	12,803	0.07%
2018/01/23	3	24.90	0.1	24.90	25.00	2.9	12,763	0.02%
2018/01/22	3	24.97	0	0.00	25.05	3	12,770	0.02%
2018/01/18	2	25.05	10	25.22	25.15	-8	12,544	-0.06%
2018/01/17	0	0.00	1	25.25	25.15	-1	12,405	-0.01%
2018/01/16	1	25.10	1	25.05	25.20	0	12,241	0.00%
2018/01/12	2.8	25.32	2	25.40	25.35	0.8	12,011	0.01%
2018/01/11	2	25.25	7	25.34	25.30	-5	11,740	-0.04%
2018/01/10	0	0.00	12.1	25.29	25.30	-12.1	11,594	-0.10%
2018/01/09	1	25.20	4	25.21	25.25	-3	11,310	-0.03%
2018/01/08	0	0.00	25	25.13	25.25	-25	11,124	-0.22%
2018/01/05	0.1	24.85	6	24.92	24.95	-5.9	10,659	-0.06%
2018/01/04	0	0.00	50	24.95	24.80	-50	10,430	-0.48%
2018/01/03	0	0.00	2	24.90	24.90	-2	10,285	-0.02%
2018/01/02	2	24.68	0	0.00	24.70	2	9,954	0.02%