中鋼 (2002)-元大-竹南券商分點個股進出

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

中鋼

(2002)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中鋼 (2002)籌碼相關－元大-竹南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹南券商分點個股進出
元大-竹南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	8	20.01	0	0.00	20.00	8	24,054	0.03%
2024/12/16	5.2	20.07	28	20.10	20.25	-22.8	24,007	-0.09%
2024/12/13	17.4	20.21	40	20.35	20.25	-22.6	23,804	-0.09%
2024/12/12	12.1	20.61	0	0.00	20.50	12.1	23,691	0.05%
2024/12/11	10.3	20.78	0	0.00	20.80	10.3	23,666	0.04%
2024/12/10	7.2	21.22	4	21.05	21.00	3.1	23,769	0.01%
2024/12/09	22	21.05	0	0.00	21.00	22	23,825	0.09%
2024/12/06	4.1	21.16	0	0.00	21.15	4.1	23,988	0.02%
2024/12/05	3.2	21.35	0	0.00	21.20	3.2	24,141	0.01%
2024/12/04	5.1	21.46	3	21.55	21.65	2.1	24,261	0.01%
2024/12/03	1.2	21.36	2	21.35	21.55	-0.8	24,766	0.00%
2024/12/02	4	21.24	224	21.20	21.20	-220	24,857	-0.89%	大賣/鉅額交易
2024/11/29	35	21.33	0	0.00	21.20	35	24,772	0.14%
2024/11/28	7	21.63	0	0.00	21.75	7	24,934	0.03%
2024/11/27	18	21.95	0	0.00	21.75	18	24,886	0.07%
2024/11/26	12	22.15	0	0.00	22.10	12	24,740	0.05%
2024/11/25	2	22.18	0	0.00	22.30	2	24,804	0.01%
2024/11/22	5.2	22.17	7	22.16	22.10	-1.8	24,466	-0.01%
2024/11/21	6	22.12	0	0.00	22.05	6	24,478	0.02%
2024/11/20	2	22.30	0	0.00	22.30	2	24,592	0.01%
2024/11/19	6	22.30	0	0.00	22.35	6	24,593	0.02%
2024/11/18	0	0.00	1	22.50	22.45	-1	24,658	0.00%
2024/11/15	12.1	22.19	0	0.00	22.05	12.1	24,873	0.05%
2024/11/14	12	22.23	6	22.35	22.25	6	25,002	0.02%
2024/11/13	6	22.38	1	22.25	22.45	5	25,290	0.02%
2024/11/12	9.1	22.37	0	0.00	22.30	9.1	25,805	0.04%
2024/11/11	2	23.03	5	23.05	23.20	-3	25,493	-0.01%
2024/11/08	0	0.00	11	23.26	23.25	-11	25,462	-0.04%
2024/11/07	0	23.20	0.2	23.15	23.15	-0.2	25,731	0.00%
2024/11/06	0	0.00	12	22.93	23.10	-12	25,544	-0.05%
2024/11/05	0	22.70	0	0.00	22.90	0	25,543	0.00%
2024/11/04	0	22.70	28	22.61	22.70	-28	26,036	-0.11%
2024/11/01	2	22.30	1	22.35	22.70	1	26,717	0.00%
2024/10/30	2	22.43	0	0.00	22.50	2	26,626	0.01%
2024/10/29	0	22.40	0	0.00	22.60	0	26,654	0.00%
2024/10/28	10	22.55	5	22.51	22.75	5	26,694	0.02%
2024/10/25	0.2	22.40	6	22.50	22.55	-5.8	26,804	-0.02%
2024/10/24	1.2	22.27	0	0.00	22.25	1.2	26,874	0.00%
2024/10/23	4	22.30	0	0.00	22.30	4	27,323	0.01%
2024/10/22	1.4	22.44	2.5	22.40	22.40	-1.1	27,432	0.00%
2024/10/21	4.2	22.69	3.7	22.96	22.60	0.5	27,599	0.00%
2024/10/18	6.3	22.84	11.4	22.92	22.95	-5.1	27,653	-0.02%
2024/10/17	0.2	22.45	0	0.00	22.45	0.2	27,700	0.00%
2024/10/16	6.5	22.35	1	22.30	22.15	5.5	27,611	0.02%
2024/10/15	25	22.30	6	22.22	22.35	19	27,507	0.07%
2024/10/14	7.7	22.41	0	0.00	22.35	7.7	27,429	0.03%
2024/10/11	1	22.95	9	23.00	22.70	-8	27,485	-0.03%
2024/10/09	42	22.85	0	0.00	22.70	42	27,634	0.15%
2024/10/08	1.3	23.71	22	23.78	23.70	-20.7	27,432	-0.08%
2024/10/07	2	23.70	34	23.72	23.80	-32	26,949	-0.12%
2024/10/04	12	23.65	135.3	23.74	23.70	-123.3	26,499	-0.47%	大賣/鉅額交易
2024/10/01	8	23.19	6	23.38	23.35	2	25,472	0.01%
2024/09/30	12.2	23.30	41	23.40	23.15	-28.8	25,370	-0.11%
2024/09/27	17.7	22.98	95	22.70	23.10	-77.3	24,303	-0.32%
2024/09/26	31.2	21.89	7	21.86	21.75	24.2	23,112	0.10%
2024/09/25	0	0.00	42.5	21.70	21.85	-42.5	23,053	-0.18%
2024/09/24	29.2	21.06	0	0.00	21.30	29.2	22,731	0.13%
2024/09/23	5.4	21.16	0	0.00	21.25	5.4	22,814	0.02%
2024/09/20	7.2	21.29	5	21.51	21.15	2.2	23,212	0.01%
2024/09/19	48	21.25	40	21.30	21.30	8	22,407	0.04%
2024/09/18	0.1	21.55	20	21.59	21.60	-19.9	22,463	-0.09%
2024/09/16	9.1	21.43	26	21.45	21.40	-16.9	23,348	-0.07%
2024/09/13	7	20.76	14	21.04	21.05	-7	23,460	-0.03%
2024/09/12	1.2	20.33	1	20.35	20.65	0.2	23,543	0.00%
2024/09/11	33.2	20.21	13	20.16	20.20	20.2	23,559	0.09%
2024/09/10	62.2	20.41	0	0.00	20.40	62.2	23,380	0.27%
2024/09/09	19.3	20.50	3	20.50	20.55	16.3	23,487	0.07%
2024/09/06	34.6	20.89	9	21.00	21.05	25.6	23,560	0.11%
2024/09/05	18.1	21.10	0	0.00	21.10	18.1	23,635	0.08%
2024/09/04	28.7	21.15	3.5	21.11	21.20	25.2	24,124	0.10%
2024/09/03	28	21.95	0	0.00	21.90	28	23,823	0.12%
2024/09/02	3	22.12	0.5	22.20	22.10	2.5	23,987	0.01%
2024/08/30	3	22.33	5	22.40	22.25	-2	24,273	-0.01%
2024/08/29	1	22.25	2	22.30	22.30	-1	24,221	0.00%
2024/08/28	0	0.00	1	22.35	22.35	-1	24,472	0.00%
2024/08/27	11.1	22.21	1	22.30	22.40	10.1	25,318	0.04%
2024/08/26	1	22.30	5	22.26	22.35	-4	25,617	-0.02%
2024/08/23	9	22.13	6	22.10	22.15	3	26,030	0.01%
2024/08/22	1	22.30	20	22.26	22.30	-19	26,224	-0.07%
2024/08/21	10.4	21.99	0	0.00	21.95	10.4	26,560	0.04%
2024/08/20	8.5	21.95	2.5	22.00	21.95	6	26,813	0.02%
2024/08/19	24.2	22.03	3	22.05	22.00	21.2	27,256	0.08%
2024/08/16	8.1	22.26	2	22.20	22.30	6.1	27,498	0.02%
2024/08/15	19.6	22.46	2	22.25	22.30	17.6	27,289	0.06%
2024/08/14	8.5	22.79	12	22.77	22.70	-3.6	27,141	-0.01%
2024/08/13	10.8	22.20	4	22.10	22.10	6.8	26,556	0.03%
2024/08/12	4.1	22.30	8	22.49	22.25	-4	26,913	-0.01%
2024/08/09	25	22.31	8.5	22.48	22.30	16.5	27,033	0.06%
2024/08/08	4.1	21.97	7.1	22.07	22.10	-3	26,735	-0.01%
2024/08/07	4.6	22.26	15	22.33	22.30	-10.4	26,724	-0.04%
2024/08/06	18.8	21.68	51	21.66	22.10	-32.2	26,574	-0.12%
2024/08/05	71.3	21.92	11.5	21.90	21.95	59.8	26,095	0.23%
2024/08/02	8.1	22.93	0	0.00	23.00	8.1	25,629	0.03%
2024/08/01	1.2	23.20	15.5	23.20	23.15	-14.3	25,433	-0.06%
2024/07/31	0.2	23.10	1	23.10	23.20	-0.8	25,449	0.00%
2024/07/30	21	22.93	0	0.00	23.10	21	25,532	0.08%
2024/07/29	4.3	22.86	0	0.00	22.90	4.3	25,433	0.02%
2024/07/26	20.6	22.90	3	22.85	22.90	17.6	25,570	0.07%
2024/07/23	3.1	23.19	1	23.15	23.15	2.1	25,346	0.01%
2024/07/22	1.2	23.11	1	23.10	23.10	0.2	25,325	0.00%
2024/07/19	7	23.27	4	23.15	23.35	3	25,081	0.01%
2024/07/18	14	23.39	2	23.45	23.50	12	24,908	0.05%
2024/07/17	1	23.35	14	23.33	23.35	-13	24,757	-0.05%
2024/07/16	21.7	23.22	28.2	23.27	23.10	-6.5	24,911	-0.03%
2024/07/15	12.2	23.20	4	23.28	23.40	8.2	25,196	0.03%
2024/07/12	2.3	23.07	10	23.19	23.10	-7.7	25,468	-0.03%
2024/07/11	20.5	23.03	10.1	23.03	23.05	10.5	25,540	0.04%
2024/07/10	42	23.04	4.1	23.08	23.05	37.9	25,617	0.15%
2024/07/09	12.7	23.28	1	23.20	23.20	11.7	25,670	0.05%
2024/07/08	14.6	23.44	2.1	23.40	23.50	12.5	25,820	0.05%
2024/07/05	6.8	23.47	70	23.46	23.55	-63.2	26,036	-0.24%
2024/07/04	2.3	23.43	31	23.37	23.50	-28.7	26,608	-0.11%
2024/07/03	3.7	23.08	0	0.00	23.10	3.7	28,092	0.01%
2024/07/02	62.3	23.03	3	23.00	23.00	59.3	28,571	0.21%
2024/07/01	6.6	23.12	5	23.10	23.05	1.6	29,012	0.01%
2024/06/28	2	23.15	2.1	23.17	23.10	-0.1	29,125	0.00%
2024/06/27	90.6	23.10	1	23.10	23.05	89.6	28,944	0.31%
2024/06/26	19.4	23.17	0	0.00	23.05	19.4	28,715	0.07%
2024/06/25	22.8	23.28	0.4	23.50	23.30	22.4	28,236	0.08%
2024/06/24	22.5	23.43	2	23.45	23.40	20.5	28,032	0.07%
2024/06/21	13.7	23.71	25	23.80	23.60	-11.4	27,922	-0.04%
2024/06/20	8.3	23.68	41	23.67	23.70	-32.8	26,929	-0.12%
2024/06/19	10.2	23.51	14	23.45	23.50	-3.9	26,735	-0.01%
2024/06/18	21.3	23.39	7	23.39	23.40	14.3	26,662	0.05%
2024/06/17	5.7	23.49	14.2	23.41	23.45	-8.5	26,699	-0.03%
2024/06/14	42.6	23.25	0	0.00	23.25	42.6	26,750	0.16%
2024/06/13	27.5	23.30	2.8	23.40	23.30	24.7	26,786	0.09%
2024/06/12	46.4	23.34	2	23.35	23.30	44.4	26,796	0.17%
2024/06/11	96.4	23.49	1	23.55	23.35	95.4	26,722	0.36%
2024/06/07	12.9	23.58	6	23.71	23.70	6.9	26,389	0.03%
2024/06/06	58	23.56	6	23.60	23.50	52	26,157	0.20%
2024/06/05	415	23.57	2	23.55	23.55	413	25,865	1.60%	大買/鉅額交易
2024/06/04	36.6	23.65	1	23.65	23.60	35.6	25,876	0.14%
2024/06/03	7	23.75	0	23.95	23.80	7	25,801	0.03%
2024/05/31	28	23.81	0	0.00	23.75	28	25,771	0.11%
2024/05/30	24.4	23.87	0	0.00	23.85	24.4	25,130	0.10%
2024/05/29	12.4	24.03	0	24.25	23.95	12.4	25,086	0.05%
2024/05/28	25.9	24.18	0	24.20	24.20	25.8	24,969	0.10%
2024/05/27	42.4	23.95	4	24.00	23.90	38.4	25,149	0.15%
2024/05/24	80.4	24.02	0	0.00	24.00	80.4	24,931	0.32%
2024/05/23	30.2	24.28	0	0.00	24.15	30.2	24,638	0.12%
2024/05/22	33.3	24.67	0	0.00	24.60	33.3	24,097	0.14%
2024/05/21	4.2	24.93	0	0.00	24.90	4.2	23,503	0.02%
2024/05/20	5	25.15	7	25.16	25.25	-2	23,399	-0.01%
2024/05/17	1	25.10	2	25.05	25.05	-1	23,172	0.00%
2024/05/16	1.4	25.06	22.3	25.16	25.15	-20.9	23,279	-0.09%
2024/05/15	2	24.78	12.1	25.01	24.75	-10.1	22,889	-0.04%
2024/05/14	1	25.05	11	25.04	25.00	-10	22,969	-0.04%
2024/05/13	2	24.85	2	24.85	24.85	0	22,959	0.00%
2024/05/10	5	24.66	0	24.80	24.80	5	22,880	0.02%
2024/05/09	1.1	24.76	1	24.85	24.60	0.1	22,874	0.00%
2024/05/08	3	24.70	3	24.75	24.75	0	22,990	0.00%
2024/05/07	2.1	24.96	4	25.04	24.90	-1.9	22,825	-0.01%
2024/05/06	1	25.05	10	25.05	25.10	-9	22,774	-0.04%
2024/05/03	0	0.00	0.1	25.10	24.95	-0.1	22,734	0.00%
2024/05/02	1	24.85	1	25.00	24.95	0	22,550	0.00%
2024/04/30	1	24.90	8	24.97	24.85	-7	22,573	-0.03%
2024/04/29	1	24.85	1	24.90	25.00	0	22,531	0.00%
2024/04/26	8	24.61	0	0.00	24.55	8	22,361	0.04%
2024/04/25	17	24.51	0	0.00	24.55	17	22,522	0.08%
2024/04/24	15	24.82	6.1	24.83	24.75	8.9	22,584	0.04%
2024/04/23	4	24.85	223	24.91	24.85	-219	22,958	-0.95%	大賣/鉅額交易
2024/04/22	2.1	24.70	20.9	24.80	24.70	-18.9	23,079	-0.08%
2024/04/19	17	24.45	25	24.46	24.45	-8	22,843	-0.03%
2024/04/18	16	24.78	13.4	24.78	24.80	2.6	22,443	0.01%
2024/04/17	17.1	24.39	12	24.29	24.45	5.1	22,124	0.02%
2024/04/16	13.1	24.22	0	0.00	24.25	13.1	21,924	0.06%
2024/04/15	30	24.67	0	0.00	24.55	30	21,955	0.14%
2024/04/12	38	24.90	1	24.95	24.85	37	21,603	0.17%
2024/04/11	12	25.36	17.5	25.39	25.30	-5.5	21,411	-0.03%
2024/04/10	25.4	25.85	15.8	25.94	25.60	9.6	21,174	0.05%
2024/04/09	10.3	26.00	159	25.77	26.05	-148.7	20,756	-0.72%	大賣/鉅額交易
2024/04/08	2.2	24.99	40	24.93	25.00	-37.8	19,149	-0.20%
2024/04/03	8	24.58	27	24.56	24.65	-19	18,646	-0.10%
2024/04/02	0	0.00	13.4	24.18	24.30	-13.4	18,076	-0.07%
2024/04/01	20.4	24.00	1	23.95	24.00	19.4	18,022	0.11%
2024/03/29	1.6	23.92	0	0.00	23.90	1.6	18,075	0.01%
2024/03/28	60.1	23.90	3	23.90	23.80	57.1	18,183	0.31%
2024/03/27	3.4	23.93	10	23.95	23.90	-6.6	18,448	-0.04%
2024/03/26	0.7	23.94	3	23.90	24.00	-2.3	18,659	-0.01%
2024/03/25	4.2	23.85	0.2	23.90	23.85	4	19,003	0.02%
2024/03/22	2	23.80	0	0.00	23.95	2	19,488	0.01%
2024/03/21	4.4	23.75	37	23.71	23.85	-32.6	20,422	-0.16%
2024/03/20	32.6	23.58	10.1	23.70	23.50	22.4	21,978	0.10%
2024/03/19	23.2	23.68	6.1	23.72	23.65	17.1	22,295	0.08%
2024/03/18	45	23.66	8	23.71	23.70	37	22,698	0.16%
2024/03/15	13.8	23.87	0	0.00	23.85	13.8	22,887	0.06%
2024/03/14	13.7	23.96	1	24.00	24.05	12.7	23,135	0.05%
2024/03/13	26	23.90	4	23.90	23.95	22	23,130	0.10%
2024/03/12	2.1	24.16	11.2	24.12	24.15	-9	22,921	-0.04%
2024/03/11	13.4	24.00	15	24.00	24.05	-1.6	23,083	-0.01%
2024/03/08	27.4	23.88	15	23.99	24.10	12.4	23,355	0.05%
2024/03/07	55.6	23.94	4	23.95	23.95	51.6	23,599	0.22%
2024/03/06	225.5	24.05	0.6	24.15	24.05	224.9	24,137	0.93%	大買/鉅額交易
2024/03/05	27.6	24.09	5	24.20	24.05	22.6	25,743	0.09%
2024/03/04	80.4	24.15	4	24.15	24.20	76.4	26,527	0.29%
2024/03/01	52.3	24.38	0	0.00	24.45	52.3	27,266	0.19%
2024/02/29	38.5	24.59	3	24.60	24.60	35.5	27,983	0.13%
2024/02/27	47.1	24.70	0	0.00	24.65	47.1	28,695	0.16%
2024/02/26	42.1	24.92	0	0.00	24.90	42.1	29,191	0.14%
2024/02/23	1	25.15	1	25.20	25.00	0	29,768	0.00%
2024/02/22	5	25.20	1.2	25.21	25.15	3.8	30,494	0.01%
2024/02/21	1	25.15	0	0.00	25.25	1	30,630	0.00%
2024/02/20	5	25.25	5.3	25.25	25.30	-0.3	30,797	0.00%
2024/02/19	6	25.31	17	25.24	25.40	-11	31,056	-0.04%
2024/02/16	3.1	24.95	2	24.88	24.90	1.1	31,421	0.00%
2024/02/15	10.2	24.67	21	24.65	24.60	-10.8	31,562	-0.03%
2024/02/05	28.4	24.91	2	25.00	24.85	26.4	31,422	0.08%
2024/02/02	11	25.07	0	0.00	25.15	11	31,452	0.03%
2024/02/01	0	0.00	5	25.20	25.25	-5	31,600	-0.02%
2024/01/31	20	24.97	0	0.00	25.15	20	31,838	0.06%
2024/01/30	19	25.12	0	0.00	25.05	19	31,894	0.06%
2024/01/29	1.1	25.36	3	25.45	25.45	-1.9	32,286	-0.01%
2024/01/26	17	25.02	2	25.10	25.25	15	32,375	0.05%
2024/01/25	6	25.00	0	0.00	25.10	6	32,373	0.02%
2024/01/24	3.2	25.04	7	25.08	25.15	-3.8	32,398	-0.01%
2024/01/23	8.2	24.78	0.1	24.85	24.80	8.1	32,402	0.03%
2024/01/22	14	24.77	2	24.75	24.75	12	32,302	0.04%
2024/01/19	10.7	24.67	0	0.00	24.65	10.7	32,342	0.03%
2024/01/18	20.4	24.90	9	24.84	24.80	11.4	32,343	0.04%
2024/01/17	31.4	24.97	2.2	25.09	24.80	29.2	32,692	0.09%
2024/01/16	11.4	25.37	0	0.00	25.20	11.4	32,521	0.04%
2024/01/15	12.1	25.95	0	0.00	25.80	12.1	32,397	0.04%
2024/01/12	12	25.82	0	0.00	25.80	12	32,977	0.04%
2024/01/11	43.2	25.80	0	0.00	25.80	43.2	33,234	0.13%
2024/01/10	10	25.80	0	0.00	25.85	10	34,221	0.03%
2024/01/09	36	26.12	2	26.05	26.00	34	34,423	0.10%
2024/01/08	16	26.57	3	26.67	26.50	13	34,277	0.04%
2024/01/05	4	26.70	0.4	26.65	26.70	3.6	34,359	0.01%
2024/01/04	10	26.60	1	26.60	26.70	9	34,474	0.03%
2024/01/03	5	26.60	0.8	26.70	26.70	4.2	34,778	0.01%
2024/01/02	0	0.00	6	26.92	27.00	-6	34,674	-0.02%
2023/12/29	3	26.90	360	27.00	27.00	-357	34,911	-1.02%	大賣/鉅額交易
2023/12/28	0	0.00	26	26.87	27.00	-26	35,276	-0.07%
2023/12/27	2.5	26.79	3.4	26.86	26.90	-0.9	35,434	0.00%
2023/12/26	2	26.83	8	26.85	26.90	-6	35,611	-0.02%
2023/12/25	0.3	26.75	5	26.81	26.85	-4.7	36,045	-0.01%
2023/12/22	0	0.00	1	26.75	26.75	-1	36,644	0.00%
2023/12/21	0	0.00	1	26.60	26.60	-1	36,500	0.00%
2023/12/20	5	26.50	0	0.00	26.55	5	36,266	0.01%
2023/12/19	6.3	26.50	5.2	26.65	26.65	1.1	35,930	0.00%
2023/12/18	32	26.80	25.1	26.78	26.65	6.9	35,758	0.02%
2023/12/15	4.3	26.03	138.3	26.19	26.45	-134.1	34,745	-0.39%	大賣/鉅額交易
2023/12/14	8	25.28	27.2	25.43	25.40	-19.2	33,085	-0.06%
2023/12/13	40	25.13	2.6	25.20	25.15	37.4	32,610	0.11%
2023/12/12	200.2	25.47	95.9	25.45	25.45	104.3	32,687	0.32%	大買/鉅額交易
2023/12/11	175.8	25.72	136.7	25.70	25.70	39.1	32,312	0.12%	大買/大賣/
2023/12/08	2	25.90	2	25.90	26.10	0	31,727	0.00%
2023/12/07	114	26.10	113	26.05	26.05	1	31,646	0.00%	大買/大賣/
2023/12/06	0	0.00	21	26.20	26.25	-21	31,648	-0.07%
2023/12/05	0	0.00	13.5	25.99	26.10	-13.5	31,527	-0.04%
2023/12/04	30	25.76	20.8	25.97	26.05	9.2	31,330	0.03%
2023/12/01	17.3	25.83	20.9	25.95	26.00	-3.6	30,872	-0.01%
2023/11/30	65.1	25.90	86	26.17	26.20	-20.9	30,075	-0.07%
2023/11/29	57	25.89	52	26.19	26.20	5	28,343	0.02%
2023/11/28	44	26.10	42.7	26.11	26.10	1.3	27,448	0.00%
2023/11/27	6	25.75	13	25.80	26.15	-7	26,911	-0.03%
2023/11/24	10.1	25.39	7.8	25.86	25.90	2.3	26,050	0.01%
2023/11/22	27.2	25.33	25	25.80	25.80	2.2	24,680	0.01%
2023/11/21	32	25.50	69.2	25.60	25.70	-37.2	24,330	-0.15%
2023/11/20	1	25.25	0	0.00	25.30	1	23,784	0.00%
2023/11/17	34	25.13	24	25.21	25.20	10	23,897	0.04%
2023/11/16	12	25.10	88.2	25.19	25.20	-76.2	23,902	-0.32%
2023/11/15	0.3	24.90	36	24.84	24.95	-35.7	23,694	-0.15%
2023/11/14	31.6	24.38	13.8	24.40	24.55	17.8	23,488	0.08%
2023/11/13	13.1	24.58	0	0.00	24.50	13.1	23,736	0.06%
2023/11/10	23	24.45	20.9	24.65	24.65	2.1	23,935	0.01%
2023/11/09	26	24.40	12.7	24.53	24.55	13.3	23,952	0.06%
2023/11/08	18	24.53	0	0.00	24.60	18	24,099	0.07%
2023/11/07	69	24.53	2	24.80	24.80	67	24,043	0.28%
2023/11/06	12.3	25.07	78	25.19	25.00	-65.7	24,007	-0.27%
2023/11/03	3.1	24.62	31	24.45	24.55	-28	23,732	-0.12%
2023/11/02	0	0.00	2.2	24.26	24.25	-2.2	23,784	-0.01%
2023/11/01	5	24.21	0.9	24.25	24.05	4.1	23,862	0.02%
2023/10/31	6	24.05	0	0.00	24.15	6	23,946	0.03%
2023/10/30	2	24.10	0.9	24.25	24.10	1.1	24,425	0.00%
2023/10/27	1	24.05	0	0.00	24.00	1	24,546	0.00%
2023/10/26	18.2	24.13	2	24.10	24.05	16.2	24,855	0.07%
2023/10/25	4	24.31	2.1	24.11	24.40	1.9	24,877	0.01%
2023/10/24	27	23.67	19.9	23.60	23.60	7.1	24,831	0.03%
2023/10/23	8	23.84	0	0.00	23.80	8	24,893	0.03%
2023/10/20	139.3	23.92	4.3	23.98	23.90	135	24,917	0.54%	大買/鉅額交易
2023/10/19	16	24.35	1	24.55	24.50	15	24,651	0.06%
2023/10/18	35	24.33	2	24.50	24.85	33	24,631	0.13%
2023/10/17	15.4	24.47	3	24.65	24.75	12.4	23,878	0.05%
2023/10/16	3.1	24.50	5	24.70	24.75	-1.9	23,809	-0.01%
2023/10/13	29	24.81	0	0.00	24.85	29	23,802	0.12%
2023/10/12	2.2	24.76	2.1	24.66	24.85	0.1	23,787	0.00%
2023/10/11	13.1	24.42	0	0.00	24.60	13.1	23,649	0.06%
2023/10/06	6	24.38	1	24.55	24.65	5	23,291	0.02%
2023/10/05	3.1	24.32	2	24.58	24.55	1.1	23,213	0.00%
2023/10/04	46	24.31	0	0.00	24.25	46	22,864	0.20%
2023/10/03	5	24.91	0	0.00	24.85	5	22,390	0.02%
2023/10/02	27	25.11	0.2	25.10	25.25	26.8	22,231	0.12%
2023/09/28	40.2	25.16	2	25.05	25.25	38.2	22,362	0.17%
2023/09/27	47.4	25.43	10	25.40	25.45	37.4	21,904	0.17%
2023/09/26	4	26.01	0	0.00	26.05	4	21,314	0.02%
2023/09/25	5	26.15	1	26.10	26.20	4	21,227	0.02%
2023/09/22	14	26.15	0	0.00	26.20	14	21,466	0.07%
2023/09/21	28.2	26.11	2	26.35	26.15	26.2	21,461	0.12%
2023/09/20	12	26.53	0	0.00	26.50	12	21,129	0.06%
2023/09/19	4	26.60	0	0.00	26.50	4	21,163	0.02%
2023/09/18	1	26.75	1	26.65	26.75	0	21,342	0.00%
2023/09/15	5.2	26.57	0	0.00	26.60	5.2	21,363	0.02%
2023/09/14	5	26.52	2	26.65	26.60	3	20,796	0.01%
2023/09/13	5	26.36	0	0.00	26.35	5	20,744	0.02%
2023/09/12	17	26.32	0	0.00	26.30	17	20,930	0.08%
2023/09/11	2	26.23	0	0.00	26.25	2	20,867	0.01%
2023/09/08	0.1	26.40	0	0.00	26.35	0.1	20,807	0.00%
2023/09/07	12	26.50	0	0.00	26.50	12	20,793	0.06%
2023/09/06	3.3	26.92	4	27.05	26.80	-0.7	20,656	0.00%
2023/09/05	11.1	27.00	2	27.05	27.10	9.1	20,611	0.04%
2023/09/04	1	27.05	3	27.03	27.05	-2	20,597	-0.01%
2023/09/01	4	26.70	6	26.73	26.70	-2	20,572	-0.01%
2023/08/31	2	26.60	0	0.00	26.50	2	20,563	0.01%
2023/08/30	1	26.55	5	26.55	26.55	-4	20,161	-0.02%
2023/08/29	15.3	26.19	4	26.21	26.40	11.3	20,104	0.06%
2023/08/28	6	26.47	0	0.00	26.50	6	19,863	0.03%
2023/08/25	16	26.30	0	0.00	26.30	16	20,604	0.08%
2023/08/24	11	26.50	0	0.00	26.50	11	20,759	0.05%
2023/08/23	7.1	26.56	0	0.00	26.60	7.1	20,872	0.03%
2023/08/22	15.3	26.79	2	26.75	26.70	13.3	20,883	0.06%
2023/08/21	1	27.20	2	27.23	27.10	-1	20,951	0.00%
2023/08/18	4	27.16	2.4	27.11	27.20	1.6	21,018	0.01%
2023/08/17	274	26.59	5	26.58	26.60	269	20,864	1.29%	大買/鉅額交易
2023/08/16	15.4	26.91	7	26.87	26.85	8.4	20,669	0.04%
2023/08/15	28	27.28	0	0.00	27.10	28	20,450	0.14%
2023/08/14	22	27.29	7	27.20	27.20	15	20,375	0.07%
2023/08/11	19	27.77	3	27.73	27.65	16	20,288	0.08%
2023/08/10	15	27.89	0	0.00	27.90	15	20,157	0.07%
2023/08/09	5.3	28.05	0	0.00	28.15	5.3	19,964	0.03%
2023/08/08	4	28.21	0	0.00	28.25	4	19,821	0.02%
2023/08/07	3.1	28.30	4	28.35	28.50	-1	19,652	0.00%
2023/08/04	0	0.00	1	28.25	28.30	-1	19,542	-0.01%
2023/08/02	30	27.96	0	0.00	28.00	30	19,568	0.15%
2023/08/01	3	28.17	0	0.00	28.15	3	19,103	0.02%
2023/07/31	45.1	28.00	0	0.00	27.95	45.1	19,064	0.24%
2023/07/28	4.2	28.19	0.8	28.35	28.20	3.4	18,801	0.02%
2023/07/27	20.1	28.42	0	0.00	28.45	20.1	18,612	0.11%
2023/07/26	10	28.28	1.5	28.55	28.55	8.5	18,339	0.05%
2023/07/25	24	29.37	4	29.38	29.35	20	18,191	0.11%
2023/07/24	1	29.25	3	29.35	29.40	-2	18,423	-0.01%
2023/07/21	1	29.25	0	0.00	29.25	1	18,479	0.01%
2023/07/20	3	29.35	16	29.36	29.45	-13	18,429	-0.07%
2023/07/19	6	29.10	0	0.00	29.30	6	18,152	0.03%
2023/07/18	1	29.20	6	29.30	29.20	-5	18,075	-0.03%
2023/07/17	3.8	29.26	3	29.28	29.30	0.8	17,943	0.00%
2023/07/14	7	29.19	1	29.20	29.15	6	18,019	0.03%
2023/07/12	1	28.80	0	0.00	28.85	1	18,231	0.01%
2023/07/11	21	28.90	0.9	28.95	28.85	20.2	18,450	0.11%
2023/07/10	4	28.71	0	0.00	28.70	4	18,897	0.02%
2023/07/07	7.2	28.67	5	28.70	28.65	2.2	19,088	0.01%
2023/07/06	18.7	28.97	0.2	29.25	28.95	18.5	19,032	0.10%
2023/07/05	2	29.50	0	0.00	29.50	2	18,642	0.01%
2023/07/04	2	29.60	3	29.65	29.55	-1	18,571	-0.01%
2023/07/03	0	0.00	0.1	29.60	29.80	-0.1	18,535	0.00%
2023/06/30	4.3	29.50	1	29.50	29.40	3.3	18,572	0.02%
2023/06/29	12	29.56	1	29.70	29.65	11	18,275	0.06%
2023/06/28	13	29.69	0	0.00	29.70	13	18,157	0.07%
2023/06/27	1	29.55	4	29.75	29.75	-3	18,219	-0.02%
2023/06/26	1	29.60	1	29.80	29.60	0	18,273	0.00%
2023/06/21	0	0.00	2	29.70	29.65	-2	18,157	-0.01%
2023/06/20	0	29.80	0.3	29.85	29.75	-0.3	18,113	0.00%
2023/06/19	1	29.85	0	29.90	29.85	1	18,084	0.01%
2023/06/16	0.3	29.70	0	0.00	29.75	0.3	18,049	0.00%
2023/06/15	1.2	29.65	12	29.65	29.65	-10.8	17,898	-0.06%
2023/06/14	1	29.80	83	29.80	29.65	-82	18,448	-0.44%
2023/06/13	2.1	29.60	12.1	29.62	29.60	-10	18,504	-0.05%
2023/06/12	1	29.65	0	0.00	29.65	1	18,590	0.01%
2023/06/09	1.2	29.76	0	0.00	29.75	1.2	18,691	0.01%
2023/06/07	6	29.85	0	0.00	29.90	6	18,996	0.03%
2023/06/06	0	0.00	1	29.95	29.90	-1	19,059	-0.01%
2023/06/05	2	29.70	14	29.70	29.60	-12	19,128	-0.06%
2023/06/01	80	29.10	0	0.00	29.10	80	19,112	0.42%
2023/05/31	1	29.35	1	29.30	29.00	0	19,040	0.00%
2023/05/30	45	29.03	4.5	29.01	29.00	40.5	18,395	0.22%
2023/05/29	3	29.20	52	29.25	29.05	-49	18,552	-0.26%
2023/05/26	0.1	29.40	0	0.00	29.20	0.1	18,590	0.00%
2023/05/25	2	29.58	1.2	29.61	29.40	0.8	18,417	0.00%
2023/05/24	0	0.00	0.1	29.95	29.95	-0.1	18,202	0.00%
2023/05/23	1	30.00	1	30.00	29.90	0	18,389	0.00%
2023/05/22	1	29.95	2	29.98	30.00	-1	18,345	-0.01%
2023/05/18	0	0.00	1	29.70	29.70	-1	18,078	-0.01%
2023/05/17	0	0.00	10.2	29.47	29.60	-10.2	18,061	-0.06%
2023/05/16	2	29.25	0	0.00	29.20	2	17,856	0.01%
2023/05/15	2	29.03	0	0.00	29.15	2	17,817	0.01%
2023/05/12	1	29.10	1	29.10	29.00	0	17,776	0.00%
2023/05/11	1	29.10	1	29.10	29.15	0	17,699	0.00%
2023/05/10	1	29.20	0	0.00	29.35	1	17,751	0.01%
2023/05/09	5	29.15	2	29.28	29.35	3	17,807	0.02%
2023/05/08	1.1	29.25	0	0.00	29.30	1.1	17,776	0.01%
2023/05/05	6	28.96	2	29.05	29.10	4	17,797	0.02%
2023/05/04	9	29.02	7	29.10	29.10	2	17,883	0.01%
2023/05/03	21	29.10	1	29.15	29.15	20	17,938	0.11%
2023/05/02	24	29.30	5	29.30	29.30	19	18,221	0.10%
2023/04/28	0	0.00	5	29.15	29.10	-5	18,833	-0.03%
2023/04/27	14	28.88	10	28.95	28.90	4	18,787	0.02%
2023/04/26	25.2	29.22	0	0.00	29.30	25.2	18,472	0.14%
2023/04/25	11.3	29.81	0	0.00	29.75	11.3	18,392	0.06%
2023/04/24	10	30.00	2.6	30.07	30.05	7.4	18,492	0.04%
2023/04/21	2	30.23	2	30.33	30.15	0	18,533	0.00%
2023/04/20	13	30.39	0	0.00	30.45	13	18,599	0.07%
2023/04/19	11	30.42	0	0.00	30.45	11	19,090	0.06%
2023/04/18	4	30.68	0	0.00	30.70	4	18,913	0.02%
2023/04/17	8	30.92	1	31.10	30.75	7	18,886	0.04%
2023/04/14	15	31.18	0	0.00	31.10	15	18,795	0.08%
2023/04/13	8.1	31.40	10	31.32	31.45	-1.9	18,821	-0.01%
2023/04/12	5	31.01	10	31.05	31.10	-5	18,533	-0.03%
2023/04/11	5	30.89	0.3	31.00	30.90	4.7	18,691	0.03%
2023/04/10	5.3	30.86	4	30.91	30.90	1.3	18,960	0.01%
2023/04/07	12	30.80	1	30.90	30.80	11	19,061	0.06%
2023/04/06	4.6	30.77	0	0.00	30.80	4.6	19,260	0.02%
2023/03/31	4	31.15	1	31.10	30.90	3	19,621	0.02%
2023/03/30	3	30.87	0	0.00	31.00	3	21,941	0.01%
2023/03/29	0	0.00	7	30.95	31.00	-7	24,190	-0.03%
2023/03/28	2	30.78	0	0.00	30.85	2	25,765	0.01%
2023/03/27	3	30.92	0	0.00	30.90	3	27,362	0.01%
2023/03/24	2	31.10	1	31.15	31.10	1	28,898	0.00%
2023/03/23	2	31.18	2	31.15	31.25	0	29,352	0.00%
2023/03/22	1	31.05	2	31.10	31.20	-1	29,610	0.00%
2023/03/21	1	31.20	0	0.00	31.20	1	30,163	0.00%
2023/03/20	1	31.00	2	31.20	31.20	-1	30,288	0.00%
2023/03/17	0	0.00	15	31.09	31.45	-15	30,414	-0.05%
2023/03/16	0	30.70	3	30.70	30.60	-3	30,063	-0.01%
2023/03/15	1.6	30.74	0	30.85	30.70	1.5	30,163	0.01%
2023/03/14	2	30.78	0	0.00	30.70	2	30,388	0.01%
2023/03/13	2	30.73	0	0.00	31.00	2	30,657	0.01%
2023/03/10	18	30.60	0	0.00	30.60	18	30,725	0.06%
2023/03/09	2	30.85	3	31.20	30.75	-1	30,970	0.00%
2023/03/08	0	0.00	0.1	31.00	31.20	-0.1	31,556	0.00%
2023/03/07	0	0.00	4	31.00	31.10	-4	31,827	-0.01%
2023/03/06	4	30.80	600	30.78	30.80	-596	32,278	-1.85%	大賣/鉅額交易
2023/03/03	9	30.72	4	30.70	30.70	5	32,666	0.02%
2023/03/02	3	30.57	0	0.00	30.65	3	33,313	0.01%
2023/03/01	32	30.52	10	31.00	30.30	22	33,269	0.07%
2023/02/24	17	31.46	7	31.80	31.40	10	32,884	0.03%
2023/02/23	1.4	31.89	7	31.85	31.80	-5.6	32,816	-0.02%
2023/02/22	0	31.90	0	0.00	31.95	0	32,943	0.00%
2023/02/21	600.5	32.02	1	32.15	32.10	599.5	33,101	1.81%	大買/鉅額交易
2023/02/20	55	31.68	21	31.71	32.00	34	33,056	0.10%
2023/02/16	2	31.55	1	31.70	31.60	1	34,103	0.00%
2023/02/15	0	31.40	1	31.45	31.35	-1	34,376	0.00%
2023/02/14	2	31.53	0	0.00	31.45	2	34,309	0.01%
2023/02/10	0.3	31.35	0	0.00	31.25	0.3	34,587	0.00%
2023/02/09	2	31.35	0	0.00	31.30	2	34,750	0.01%
2023/02/08	1.5	31.50	0	0.00	31.45	1.5	34,940	0.00%
2023/02/07	0	0.00	2	31.40	31.45	-2	34,964	-0.01%
2023/02/06	3	31.28	3	31.15	31.05	0	34,949	0.00%
2023/02/03	1	31.45	1	31.50	31.40	0	34,828	0.00%
2023/02/02	2	31.70	0	0.00	31.95	2	34,818	0.01%
2023/02/01	0	0.00	0	31.85	32.00	0	34,770	0.00%
2023/01/31	0	0.00	2.4	32.13	31.65	-2.4	34,785	-0.01%
2023/01/30	12	31.90	5.2	31.88	32.10	6.8	34,490	0.02%
2023/01/17	0	0.00	59	31.10	31.20	-59	33,992	-0.17%
2023/01/16	0.6	30.98	1	31.20	31.05	-0.4	34,017	0.00%
2023/01/13	5	31.18	2.2	31.22	31.05	2.8	34,090	0.01%
2023/01/12	2	31.05	15.5	31.13	31.05	-13.5	34,885	-0.04%
2023/01/11	2	30.70	0	0.00	30.70	2	34,972	0.01%
2023/01/10	1	30.95	5	30.81	30.85	-4	35,179	-0.01%
2023/01/09	0	0.00	4	30.86	30.95	-4	35,303	-0.01%
2023/01/05	1	30.05	0	0.00	30.00	1	35,172	0.00%
2023/01/04	1	29.95	0	0.00	29.90	1	35,277	0.00%
2023/01/03	1	30.25	8	30.19	30.25	-7	35,433	-0.02%
2022/12/30	0	0.00	3	30.05	29.80	-3	35,227	-0.01%
2022/12/29	0.9	29.91	5.1	29.98	29.95	-4.1	35,231	-0.01%
2022/12/28	0	0.00	6	30.39	30.60	-6	35,061	-0.02%
2022/12/27	0	0.00	3	30.35	30.30	-3	34,931	-0.01%
2022/12/26	0	0.00	4	30.66	30.60	-4	34,857	-0.01%
2022/12/23	4	30.48	24	30.56	30.70	-20	34,932	-0.06%
2022/12/22	8.5	29.83	122	30.59	30.65	-113.5	34,654	-0.33%	大賣/鉅額交易
2022/12/21	15.6	29.24	43.2	29.51	29.70	-27.6	32,460	-0.09%
2022/12/20	0	0.00	0.3	28.95	28.45	-0.3	30,545	0.00%
2022/12/19	26	28.59	0	0.00	28.30	26	29,331	0.09%
2022/12/16	5	28.93	2	29.25	29.40	3	27,890	0.01%
2022/12/15	4	29.25	5	29.46	29.25	-1	26,717	0.00%
2022/12/13	0	0.00	6.5	29.30	29.15	-6.5	27,093	-0.02%
2022/12/12	2	28.65	2	28.85	29.00	0	26,667	0.00%
2022/12/09	0	0.00	33	28.91	29.05	-33	27,144	-0.12%
2022/12/08	0	0.00	5	29.00	28.95	-5	27,143	-0.02%
2022/12/07	4	29.08	0	0.00	29.00	4	27,079	0.01%
2022/12/06	1.2	28.96	3	29.40	29.00	-1.8	27,066	-0.01%
2022/12/05	0	0.00	5	29.15	29.20	-5	26,901	-0.02%
2022/12/02	6	29.17	1	29.05	29.00	5	26,847	0.02%
2022/12/01	7	29.40	10.1	29.35	29.25	-3.1	26,934	-0.01%
2022/11/30	10	29.10	4	28.90	29.15	6	26,661	0.02%
2022/11/29	1	28.80	10	28.44	28.70	-9	26,061	-0.03%
2022/11/28	10	28.41	1	28.35	27.90	9	25,715	0.04%
2022/11/25	27	29.26	3	29.40	28.75	24	25,289	0.09%
2022/11/24	6	29.28	49	29.26	29.20	-43	24,984	-0.17%
2022/11/23	0	0.00	1	29.00	29.00	-1	24,482	0.00%
2022/11/22	0	0.00	26	28.98	29.00	-26	24,459	-0.11%
2022/11/21	50	28.80	6.6	28.89	29.00	43.4	24,325	0.18%
2022/11/18	3	28.25	15	28.40	28.40	-12	24,031	-0.05%
2022/11/17	6	28.38	14.1	28.45	28.40	-8.2	23,905	-0.03%
2022/11/16	6	28.87	36.2	28.77	28.80	-30.2	23,797	-0.13%
2022/11/15	1	28.85	36.2	29.08	29.10	-35.2	23,637	-0.15%
2022/11/14	4	28.79	44.9	28.61	28.95	-40.9	23,327	-0.18%
2022/11/11	4	28.05	9	27.99	28.00	-5	22,650	-0.02%
2022/11/10	1.1	27.51	8.1	27.69	27.55	-7	22,457	-0.03%
2022/11/09	4	27.59	2	27.80	27.80	2	22,554	0.01%
2022/11/08	2	27.40	2	27.45	27.40	0	22,670	0.00%
2022/11/07	3	27.00	25	27.00	27.15	-22	22,823	-0.10%
2022/11/04	1.1	26.57	1	26.75	26.75	0.1	22,951	0.00%
2022/11/03	5	26.90	0	26.95	26.85	5	22,855	0.02%
2022/11/02	0	0.00	1	27.20	27.20	-1	22,868	0.00%
2022/11/01	0	0.00	0.1	27.05	27.00	-0.1	23,055	0.00%
2022/10/31	8	26.88	0	0.00	26.85	8	23,188	0.03%
2022/10/28	5.1	26.76	1.1	26.85	27.15	4	23,351	0.02%
2022/10/27	0.1	27.20	5.1	27.50	27.05	-5	23,482	-0.02%
2022/10/26	4.6	27.47	0	0.00	27.30	4.6	23,716	0.02%
2022/10/25	6	27.27	5	27.50	27.25	1	24,274	0.00%
2022/10/21	1	28.05	16	28.12	28.05	-15	24,644	-0.06%
2022/10/20	2	27.00	26	27.94	28.60	-24	25,118	-0.10%
2022/10/19	0	0.00	17	27.68	27.45	-17	25,560	-0.07%
2022/10/18	0	0.00	19.1	27.20	27.20	-19.1	26,871	-0.07%
2022/10/17	3	26.60	8	26.71	27.05	-5	27,554	-0.02%
2022/10/14	2	27.10	0	0.00	26.90	2	28,299	0.01%
2022/10/13	60	26.99	0	0.00	26.90	60	28,945	0.21%
2022/10/12	1	27.35	8	27.15	27.50	-7	29,660	-0.02%
2022/10/11	3	27.07	16	27.57	27.35	-13	30,472	-0.04%
2022/10/07	1	27.55	0	0.00	27.55	1	30,607	0.00%
2022/10/06	3	27.80	51	27.70	27.80	-48	30,887	-0.16%
2022/10/05	1	27.45	8.5	27.58	27.60	-7.5	31,326	-0.02%
2022/10/04	4.1	26.93	9	27.16	27.20	-4.9	31,457	-0.02%
2022/10/03	0	0.00	0.1	26.50	26.45	-0.1	31,377	0.00%
2022/09/30	49	26.55	11.2	26.66	26.70	37.8	31,568	0.12%
2022/09/29	6	26.86	0	0.00	27.00	6	31,718	0.02%
2022/09/28	16.2	26.57	5.8	26.67	26.65	10.4	31,910	0.03%
2022/09/27	9.8	26.92	3	26.75	26.80	6.8	32,055	0.02%
2022/09/26	32.1	27.19	5	27.14	27.10	27.1	32,168	0.08%
2022/09/23	16	27.88	2	28.00	27.85	14	32,220	0.04%
2022/09/22	25.5	27.65	0	0.00	28.45	25.5	32,618	0.08%
2022/09/21	91	27.98	20	28.20	28.35	71	32,579	0.22%
2022/09/20	39.3	28.75	2.1	28.70	28.60	37.2	32,492	0.11%
2022/09/19	50	29.40	2	29.40	29.30	48	32,363	0.15%
2022/09/16	3.1	29.34	3	29.40	29.35	0.1	33,347	0.00%
2022/09/15	1	29.30	0	0.00	29.50	1	34,769	0.00%
2022/09/14	3.2	29.29	1	29.30	29.30	2.2	35,334	0.01%
2022/09/13	2	29.70	6.1	29.70	29.80	-4.1	36,034	-0.01%
2022/09/12	15	29.60	153.1	29.64	29.70	-138.1	36,581	-0.38%	大賣/鉅額交易
2022/09/08	3.1	29.29	36	29.26	29.25	-32.9	37,020	-0.09%
2022/09/07	3.7	28.88	2	29.18	28.75	1.7	36,978	0.00%
2022/09/06	0	0.00	1	29.15	29.20	-1	36,898	0.00%
2022/09/05	0	0.00	2.1	28.83	29.00	-2.1	37,080	-0.01%
2022/09/02	4	28.64	4	28.55	28.55	0	37,245	0.00%
2022/09/01	5	28.54	9	28.63	28.55	-4	37,280	-0.01%
2022/08/31	8.7	28.86	0.7	29.30	28.95	8	37,205	0.02%
2022/08/30	1	28.65	0	0.00	29.00	1	37,157	0.00%
2022/08/29	6	28.77	7	28.93	28.80	-1	37,256	0.00%
2022/08/26	0.2	29.25	21	29.24	29.25	-20.8	37,425	-0.06%
2022/08/25	1	29.05	7	29.11	29.15	-6	37,641	-0.02%
2022/08/24	0	0.00	1	29.05	29.05	-1	37,952	0.00%
2022/08/23	1	28.80	0	0.00	28.80	1	38,628	0.00%
2022/08/22	0	0.00	2	29.00	29.00	-2	38,968	-0.01%
2022/08/19	0.1	29.20	10	29.10	29.20	-9.9	39,180	-0.03%
2022/08/18	1	29.10	0	29.20	29.20	1	39,328	0.00%
2022/08/17	2	29.15	5	29.19	29.20	-3	39,403	-0.01%
2022/08/16	2	29.15	0	0.00	29.00	2	39,474	0.01%
2022/08/15	27.1	29.15	25	29.20	29.15	2.1	39,619	0.01%
2022/08/12	3.4	28.85	31	28.80	28.75	-27.6	39,496	-0.07%
2022/08/11	1	28.20	11	28.31	28.45	-10	39,794	-0.03%
2022/08/10	2.1	28.00	2	28.00	28.00	0.1	39,839	0.00%
2022/08/09	1	27.95	6	28.02	28.00	-5	40,151	-0.01%
2022/08/08	16.1	27.94	0	0.00	27.95	16.1	40,390	0.04%
2022/08/05	1	28.10	4	28.24	28.30	-3	40,506	-0.01%
2022/08/04	15	27.85	0	0.00	27.85	15	41,128	0.04%
2022/08/03	2.1	28.20	5	28.09	28.05	-2.9	41,320	-0.01%
2022/08/02	33.1	28.25	3	28.27	28.35	30.1	41,442	0.07%
2022/08/01	1.5	28.55	3	28.30	28.60	-1.5	41,478	0.00%
2022/07/29	4	27.64	0	0.00	27.70	4	41,131	0.01%
2022/07/28	13	27.39	0	0.00	27.35	13	41,080	0.03%
2022/07/27	44	27.60	4	27.53	27.60	40	40,652	0.10%
2022/07/26	114.3	27.94	10	27.91	27.85	104.3	40,201	0.26%	大買/鉅額交易
2022/07/25	48	31.18	22	31.23	31.30	26	38,908	0.07%
2022/07/22	17	30.70	12.1	30.70	30.80	5	37,598	0.01%
2022/07/21	9	30.21	13.1	30.10	30.50	-4.1	37,530	-0.01%
2022/07/20	9	30.21	4	30.35	30.50	5	37,597	0.01%
2022/07/19	11	30.14	8	30.01	30.25	3	37,829	0.01%
2022/07/18	4.3	29.18	0	0.00	30.65	4.3	37,556	0.01%
2022/07/15	12	29.00	2	28.93	28.95	10	37,284	0.03%
2022/07/14	12	29.03	9	28.87	29.25	3	37,327	0.01%
2022/07/13	5	29.01	0	0.00	29.05	5	37,205	0.01%
2022/07/12	5	28.89	5.1	28.93	28.90	-0.1	37,380	0.00%
2022/07/08	6.1	29.34	3.1	29.33	29.35	3	37,433	0.01%
2022/07/07	15	29.18	7	28.84	29.05	8	37,445	0.02%
2022/07/06	1.5	29.05	1.1	29.01	29.00	0.4	37,525	0.00%
2022/07/05	8	29.11	4	29.13	29.20	4	37,503	0.01%
2022/07/04	22	28.74	1	28.65	28.65	21	37,438	0.06%
2022/07/01	2	28.80	16.1	28.75	28.70	-14.1	37,570	-0.04%
2022/06/30	46.1	28.60	2	28.55	28.45	44.1	37,595	0.12%
2022/06/29	8	29.11	4	29.15	29.10	4	37,376	0.01%
2022/06/28	36.4	29.09	0	0.00	29.20	36.4	37,287	0.10%
2022/06/27	18.1	29.51	0	0.00	29.45	18.1	37,947	0.05%
2022/06/24	26.5	29.01	3	28.90	29.00	23.5	37,870	0.06%
2022/06/23	42.1	29.60	50	29.81	29.00	-8	37,318	-0.02%
2022/06/22	27.1	31.14	1	31.10	31.00	26.1	36,074	0.07%
2022/06/21	18.4	31.91	26	32.15	31.85	-7.6	36,046	-0.02%
2022/06/20	26.2	32.57	1	32.30	32.15	25.2	35,923	0.07%
2022/06/17	1	33.10	0.7	33.30	33.15	0.3	36,269	0.00%
2022/06/16	7	33.70	4	33.93	33.55	3	37,274	0.01%
2022/06/15	23	33.98	5	33.97	33.80	18	37,870	0.05%
2022/06/14	10	33.95	10	33.70	34.00	0	38,213	0.00%
2022/06/13	20	33.96	0	0.00	34.00	20	38,572	0.05%
2022/06/10	6	34.30	0	0.00	34.50	6	38,856	0.02%
2022/06/09	1	34.50	0	0.00	34.50	1	39,372	0.00%
2022/06/08	3	34.80	2	34.75	34.75	1	39,835	0.00%
2022/06/07	0	0.00	3	34.55	34.75	-3	40,450	-0.01%
2022/06/06	1	34.15	3	34.35	34.65	-2	40,918	0.00%
2022/06/02	22	33.76	2	33.75	33.75	20	43,066	0.05%
2022/06/01	3	34.18	0	0.00	34.15	3	45,450	0.01%
2022/05/31	9	34.34	1	34.25	34.65	8	46,099	0.02%
2022/05/30	6	34.40	30	34.41	34.50	-24	46,569	-0.05%
2022/05/27	5	33.95	0.5	34.30	34.40	4.5	48,683	0.01%
2022/05/26	0.2	34.05	1.1	33.97	34.05	-0.9	51,413	0.00%
2022/05/25	1.2	33.64	0	0.00	33.85	1.2	51,818	0.00%
2022/05/24	3	33.73	4	33.76	33.55	-1	52,381	0.00%
2022/05/23	9	33.48	2	33.45	33.55	7	52,385	0.01%
2022/05/20	37.1	33.36	4	33.30	33.35	33.1	52,925	0.06%
2022/05/19	25	33.01	11	33.04	32.95	14	54,374	0.03%
2022/05/18	20	33.25	4	33.60	33.55	16	54,064	0.03%
2022/05/17	8	33.14	10	33.16	33.00	-2	53,964	0.00%
2022/05/16	20	33.24	6.3	33.25	33.20	13.7	53,866	0.03%
2022/05/13	19.1	33.53	24	33.44	33.35	-5	53,809	-0.01%
2022/05/12	16	33.80	6	33.59	33.20	10	53,805	0.02%
2022/05/11	26	34.26	0	0.00	34.20	26	53,590	0.05%
2022/05/10	2	34.70	3	34.52	34.60	-1	54,067	0.00%
2022/05/09	13	35.05	0.2	35.15	35.00	12.9	54,035	0.02%
2022/05/06	5	35.80	0	0.00	35.80	5	54,204	0.01%
2022/05/05	8	36.40	1	36.40	36.35	7	54,535	0.01%
2022/05/03	5.5	35.95	1.2	35.95	36.00	4.3	55,028	0.01%
2022/04/29	7	36.10	0	0.00	36.10	7	55,166	0.01%
2022/04/28	13	35.98	6	35.91	36.05	7	55,356	0.01%
2022/04/27	30.1	35.46	16.6	35.59	35.60	13.5	55,156	0.02%
2022/04/26	37	36.22	2	36.38	36.10	35	54,761	0.06%
2022/04/25	19	36.83	4	36.75	36.60	15	53,900	0.03%
2022/04/22	22.3	37.65	3	37.75	37.60	19.3	52,950	0.04%
2022/04/21	12.2	38.00	4	38.23	37.80	8.2	52,606	0.02%
2022/04/20	27.1	38.35	3	38.45	38.30	24.1	52,794	0.05%
2022/04/19	8	38.64	1	38.60	38.60	7	52,524	0.01%
2022/04/18	17	38.75	12	38.88	38.50	5	52,635	0.01%
2022/04/15	17	39.48	3	39.53	39.55	14	52,034	0.03%
2022/04/14	2	39.55	3.1	39.62	39.50	-1	51,916	0.00%
2022/04/13	2	39.53	38	39.55	39.50	-36	51,893	-0.07%
2022/04/12	10	39.44	26.2	39.40	39.35	-16.2	51,767	-0.03%
2022/04/11	8	39.31	22.1	39.29	39.40	-14.1	51,913	-0.03%
2022/04/08	1	39.20	1	39.00	39.20	0	51,975	0.00%
2022/04/07	11.1	39.06	4	39.16	38.80	7.1	51,777	0.01%
2022/04/06	11	39.22	13.3	39.24	39.35	-2.3	51,641	0.00%
2022/04/01	2	39.20	4	38.99	39.20	-2	51,380	0.00%
2022/03/31	5	38.94	9	39.01	38.95	-4	51,152	-0.01%
2022/03/30	70	38.81	13	38.92	38.95	57	51,097	0.11%
2022/03/29	54	39.47	4	39.56	39.40	50	50,742	0.10%
2022/03/28	5.2	39.42	2	39.60	40.00	3.2	51,021	0.01%
2022/03/25	6	40.03	16.1	40.05	40.00	-10.1	51,552	-0.02%
2022/03/24	22	40.05	86.6	40.02	40.00	-64.6	52,528	-0.12%
2022/03/23	2.2	39.92	18.2	39.85	40.00	-16	54,775	-0.03%
2022/03/22	10	39.82	10	40.09	39.80	0	54,252	0.00%
2022/03/21	9.2	39.86	58.1	39.99	39.75	-48.9	53,362	-0.09%
2022/03/18	13.1	38.97	64	39.03	39.05	-50.9	52,118	-0.10%
2022/03/17	15.1	38.73	4	38.81	38.85	11.1	52,028	0.02%
2022/03/16	38.1	38.75	14	38.69	38.55	24.1	51,788	0.05%
2022/03/15	4	38.64	6	38.63	38.70	-2	51,350	0.00%
2022/03/14	12	38.69	10	38.77	38.80	2	51,489	0.00%
2022/03/11	5	38.49	14	38.48	38.45	-9	51,578	-0.02%
2022/03/10	17	38.19	29.2	38.25	38.30	-12.2	51,322	-0.02%
2022/03/09	20	37.92	9.1	37.73	37.95	10.9	51,268	0.02%
2022/03/08	70.3	37.64	21.4	37.25	37.40	48.9	51,327	0.10%
2022/03/07	46	38.21	64	38.73	39.00	-18	49,111	-0.04%
2022/03/04	18	38.48	78	38.55	38.40	-60	47,384	-0.13%
2022/03/03	41	38.63	62	38.65	38.60	-21	46,773	-0.04%
2022/03/02	61	38.51	44.2	38.46	38.30	16.8	46,191	0.04%
2022/03/01	113.3	38.14	88.1	38.13	37.95	25.2	44,202	0.06%	大買/
2022/02/25	1	35.40	2.3	36.04	36.00	-1.3	42,061	0.00%
2022/02/24	3	35.35	13	35.32	35.25	-10	42,501	-0.02%
2022/02/23	1	36.00	57.1	35.93	36.05	-56.1	42,451	-0.13%
2022/02/22	3.5	35.84	36	36.05	36.15	-32.5	43,040	-0.08%
2022/02/21	10.3	36.25	16	36.41	36.45	-5.7	42,972	-0.01%
2022/02/18	0.1	35.60	4	35.56	35.65	-3.9	41,854	-0.01%
2022/02/17	1	35.65	50	35.55	35.55	-49	42,578	-0.12%
2022/02/16	5	35.50	0.1	35.20	35.45	4.9	42,957	0.01%
2022/02/15	0	0.00	0.1	35.35	35.05	-0.1	43,153	0.00%
2022/02/14	13.1	35.26	15	35.40	35.50	-2	44,071	0.00%
2022/02/11	2	35.65	2	35.60	35.70	0	44,111	0.00%
2022/02/10	5	35.43	43	35.27	35.65	-38	44,572	-0.09%
2022/02/09	0	0.00	14	34.86	34.95	-14	45,114	-0.03%
2022/02/08	2	34.30	5	34.20	34.50	-3	45,278	-0.01%
2022/02/07	8	33.76	17.4	34.15	34.25	-9.4	45,222	-0.02%
2022/01/26	1.1	33.61	4	33.65	33.65	-2.9	44,871	-0.01%
2022/01/25	2	33.70	3	33.35	33.45	-1	45,226	0.00%
2022/01/24	8	33.36	0	0.00	33.45	8	45,308	0.02%
2022/01/21	2	33.85	0	0.00	33.85	2	45,414	0.00%
2022/01/20	3	34.25	2	34.10	34.15	1	45,443	0.00%
2022/01/19	5.6	34.16	12	34.19	34.05	-6.4	45,523	-0.01%
2022/01/18	1	34.70	3	34.80	34.60	-2	45,378	0.00%
2022/01/17	1	34.80	8	34.89	35.00	-7	45,320	-0.02%
2022/01/14	15.1	35.03	5.9	35.20	35.20	9.2	45,763	0.02%
2022/01/13	2	35.40	21	35.40	35.50	-19	45,982	-0.04%
2022/01/12	0	0.00	1	34.70	34.85	-1	45,897	0.00%
2022/01/11	6	34.78	3	34.72	34.55	3	46,055	0.01%
2022/01/10	2	34.80	3	34.90	34.90	-1	46,223	0.00%
2022/01/07	7	34.76	169.1	34.71	34.80	-162.1	46,604	-0.35%	大賣/鉅額交易
2022/01/06	1	34.65	1	34.80	34.80	0	46,923	0.00%
2022/01/05	0	0.00	1	34.75	34.85	-1	48,035	0.00%
2022/01/04	18	34.48	6	34.64	34.45	12	48,871	0.02%
2022/01/03	1	34.90	0	0.00	35.00	1	50,850	0.00%
2021/12/30	1	35.30	0	0.00	35.35	1	52,763	0.00%
2021/12/29	3	35.18	2.1	35.22	35.25	0.9	53,518	0.00%
2021/12/28	20	35.30	2.6	35.34	35.40	17.4	54,578	0.03%
2021/12/27	12	35.46	1	35.35	35.25	11	56,025	0.02%
2021/12/24	1	35.85	3.1	35.61	35.55	-2.1	57,136	0.00%
2021/12/23	4	35.40	7	35.41	35.50	-3	58,005	-0.01%
2021/12/22	4	35.61	17	35.69	35.65	-13	58,667	-0.02%
2021/12/21	13	35.13	4	35.25	35.70	9	58,881	0.02%
2021/12/20	110	35.95	38.8	35.91	35.60	71.2	58,942	0.12%	大買/
2021/12/17	11	35.21	133.1	35.50	35.45	-122.1	59,029	-0.21%	大賣/鉅額交易
2021/12/16	2	34.33	8	34.31	34.35	-6	57,916	-0.01%
2021/12/15	2	34.10	8	34.13	34.25	-6	60,182	-0.01%
2021/12/14	4	34.14	19	34.32	34.10	-15	62,281	-0.02%
2021/12/13	8	34.69	17.5	34.67	34.60	-9.5	63,530	-0.01%
2021/12/10	3	34.22	12.5	34.51	34.20	-9.5	64,452	-0.01%
2021/12/09	9	34.22	31.1	34.32	34.35	-22.1	66,455	-0.03%
2021/12/08	7	34.29	25.2	34.73	34.10	-18.2	70,615	-0.03%
2021/12/07	7	34.18	21	34.25	34.35	-14	72,968	-0.02%
2021/12/06	2	33.95	7	34.04	33.90	-5	73,256	-0.01%
2021/12/03	6.5	34.08	51	33.99	34.10	-44.5	75,227	-0.06%
2021/12/02	20	33.50	43.8	33.66	33.90	-23.8	76,797	-0.03%
2021/12/01	22	33.08	13	32.83	33.10	9	80,169	0.01%
2021/11/30	16	32.82	0	0.00	32.55	16	80,717	0.02%
2021/11/29	10.1	32.84	1	32.90	32.90	9.1	80,965	0.01%
2021/11/26	40	33.16	10	33.07	33.05	30	82,473	0.04%
2021/11/25	12	33.83	24	33.80	33.80	-12	84,298	-0.01%
2021/11/24	35	33.72	12	33.72	33.80	23	85,281	0.03%
2021/11/23	9	33.09	15.3	33.08	33.10	-6.3	85,030	-0.01%
2021/11/22	46	32.43	14	32.49	32.60	32	85,720	0.04%
2021/11/19	23.5	32.76	24	32.63	32.60	-0.5	85,464	0.00%
2021/11/18	19.2	33.03	11	33.06	32.95	8.2	85,350	0.01%
2021/11/17	37.5	33.12	5.5	33.09	33.05	32	85,254	0.04%
2021/11/16	42.1	33.23	6.5	33.08	33.15	35.6	85,867	0.04%
2021/11/15	49.3	33.65	0.2	33.70	33.65	49.1	86,885	0.06%
2021/11/12	4	34.38	2	34.15	34.25	2	87,589	0.00%
2021/11/11	21.5	34.49	13	34.46	34.35	8.5	88,779	0.01%
2021/11/10	13	34.24	5	34.32	34.10	8	89,287	0.01%
2021/11/09	11	34.62	28	34.51	34.50	-17	90,324	-0.02%
2021/11/08	29	34.27	10.1	34.20	34.40	18.9	91,701	0.02%
2021/11/05	9	32.99	3	33.02	33.10	6	92,321	0.01%
2021/11/04	45	33.38	0	0.00	33.25	45	92,825	0.05%
2021/11/03	6.3	33.48	18	33.45	33.50	-11.7	94,533	-0.01%
2021/11/02	34	33.42	4	33.73	33.20	30	94,832	0.03%
2021/11/01	64	33.40	8.6	33.54	33.40	55.4	95,030	0.06%
2021/10/29	1	33.40	2	33.58	33.60	-1	94,890	0.00%
2021/10/28	0	0.00	5	33.75	33.70	-5	95,227	-0.01%
2021/10/26	2	33.78	6	33.82	33.75	-4	97,605	0.00%
2021/10/25	2	33.35	14	33.28	33.30	-12	98,219	-0.01%
2021/10/22	13	33.30	2	33.50	33.30	11	98,964	0.01%
2021/10/21	6	33.99	2	33.55	33.90	4	99,159	0.00%
2021/10/20	17	33.78	11	33.75	33.55	6	99,433	0.01%
2021/10/19	43	33.45	3	33.50	33.45	40	99,794	0.04%
2021/10/18	7	33.61	6	33.55	33.65	1	100,584	0.00%
2021/10/15	19.1	33.18	3	33.27	33.20	16.1	102,281	0.02%
2021/10/14	12	32.74	21.1	32.69	32.75	-9.1	103,758	-0.01%
2021/10/13	33.6	32.62	13	32.39	32.40	20.6	104,658	0.02%
2021/10/12	7.3	33.26	15.1	33.30	33.40	-7.8	104,445	-0.01%
2021/10/08	37.1	33.96	48	33.91	33.20	-10.9	104,600	-0.01%
2021/10/07	199.1	34.33	24	34.45	34.50	175.1	103,854	0.17%	大買/鉅額交易
2021/10/06	7	35.14	1	35.65	35.05	6	103,972	0.01%
2021/10/05	4	34.99	56.2	34.67	35.60	-52.2	104,986	-0.05%
2021/10/04	21	35.17	2	35.45	35.00	19	105,213	0.02%
2021/10/01	30.5	35.81	39.1	35.95	35.85	-8.6	105,938	-0.01%
2021/09/30	92.1	36.12	4	36.19	36.30	88.1	108,394	0.08%
2021/09/29	38	35.25	4	35.38	35.20	34	109,385	0.03%
2021/09/28	35	35.70	3	35.75	35.75	32	111,723	0.03%
2021/09/27	61.6	36.06	0	0.00	35.95	61.6	114,020	0.05%
2021/09/24	128	36.13	5	36.25	36.00	123	119,606	0.10%	大買/鉅額交易
2021/09/23	50.2	36.26	24	36.38	36.15	26.2	128,294	0.02%
2021/09/22	48.3	36.50	10	36.06	36.30	38.3	133,199	0.03%
2021/09/17	58.4	38.27	25	38.08	37.80	33.4	135,500	0.02%
2021/09/16	23	38.83	4	38.74	38.50	19	134,743	0.01%
2021/09/15	24.2	39.23	38	39.12	39.25	-13.8	134,636	-0.01%
2021/09/14	68.5	39.76	22	39.82	39.85	46.5	135,759	0.03%
2021/09/13	21.5	39.94	228.4	39.90	40.05	-206.8	138,433	-0.15%	大賣/鉅額交易
2021/09/10	14	39.04	61.5	39.05	39.10	-47.5	136,318	-0.03%
2021/09/09	13	37.96	15	37.90	38.35	-2	135,703	0.00%
2021/09/08	35.1	38.12	13	38.37	37.60	22.1	136,635	0.02%
2021/09/07	103.1	38.57	24.4	38.64	38.50	78.7	136,611	0.06%	大買/
2021/09/06	44	38.77	132.9	38.70	38.85	-88.9	137,062	-0.06%	大賣/
2021/09/03	14	37.53	5	37.62	37.45	9	135,268	0.01%
2021/09/02	18.1	37.26	14.1	37.43	37.00	4	137,285	0.00%
2021/09/01	27.2	38.20	33	38.27	37.75	-5.8	139,749	0.00%
2021/08/31	21	37.81	23	37.97	38.15	-2	139,313	0.00%
2021/08/30	4.3	37.26	25.5	37.43	37.50	-21.2	139,754	-0.02%
2021/08/27	1	36.90	20	36.78	36.90	-19	140,948	-0.01%
2021/08/26	34	36.66	25	36.71	36.35	9	145,502	0.01%
2021/08/25	0.5	36.00	3	36.05	36.00	-2.5	152,066	0.00%
2021/08/24	204	35.78	214.5	36.08	36.00	-10.5	154,668	-0.01%	大買/大賣/
2021/08/23	9	35.72	87.2	35.74	35.65	-78.2	160,835	-0.05%
2021/08/20	17	35.32	97.2	35.13	35.10	-80.2	166,632	-0.05%
2021/08/19	17.4	35.79	6.4	35.68	35.30	11	168,766	0.01%
2021/08/18	22	36.10	18	36.51	37.00	4	169,685	0.00%
2021/08/17	22	36.35	9	37.40	36.25	13	172,383	0.01%
2021/08/16	15	37.70	13	37.41	37.65	2	174,555	0.00%
2021/08/13	16	37.70	38.1	37.91	37.75	-22.1	179,344	-0.01%
2021/08/12	20	37.77	88	37.78	38.00	-68	184,844	-0.04%
2021/08/11	23	37.34	48	37.34	37.05	-25	191,226	-0.01%
2021/08/10	30	36.92	26	37.07	36.80	4	191,021	0.00%
2021/08/09	43	37.13	492	36.56	37.45	-449	196,274	-0.23%	大賣/鉅額交易
2021/08/06	204.2	35.85	8	35.93	35.85	196.2	201,547	0.10%	大買/鉅額交易
2021/08/05	26	35.98	103	36.07	36.00	-77	210,059	-0.04%	大賣/
2021/08/04	2	36.70	61.2	36.73	36.80	-59.2	221,136	-0.03%
2021/08/03	15	36.56	9.1	36.74	36.90	5.9	233,961	0.00%
2021/08/02	7	37.01	599.2	37.10	37.25	-592.1	242,971	-0.24%	大賣/鉅額交易
2021/07/30	513	36.83	24	36.93	36.35	489	246,344	0.20%	大買/鉅額交易
2021/07/29	0	0.00	32.1	36.23	36.30	-32.1	254,452	-0.01%
2021/07/28	54	35.17	17	35.40	35.30	37	260,353	0.01%
2021/07/27	27.1	35.31	9.5	35.49	35.20	17.6	265,556	0.01%
2021/07/26	23.4	35.89	14.5	36.19	35.80	8.9	270,709	0.00%
2021/07/23	4	35.80	2	35.93	36.30	2	275,589	0.00%
2021/07/22	12.1	35.37	14	35.44	35.20	-1.9	277,422	0.00%
2021/07/21	64.5	35.53	50	35.22	35.10	14.5	279,934	0.01%
2021/07/20	226	36.62	5	36.39	36.05	221	282,175	0.08%	大買/鉅額交易
2021/07/19	61	36.33	32	36.40	36.60	29	284,829	0.01%
2021/07/16	55	36.34	12	36.46	36.35	43	292,244	0.01%
2021/07/15	281	36.38	284	36.91	37.00	-3	295,608	0.00%	大買/大賣/
2021/07/14	65	36.02	22	35.92	35.90	43	301,447	0.01%
2021/07/13	101	37.00	72	37.36	36.50	29	306,064	0.01%	大買/
2021/07/12	26	38.24	25.2	38.75	37.90	0.8	309,296	0.00%
2021/07/09	40	37.99	9.1	38.01	38.05	30.9	312,461	0.01%
2021/07/08	30.5	37.93	19	38.07	38.75	11.5	318,600	0.00%
2021/07/07	96	38.42	61.3	38.36	38.05	34.7	319,559	0.01%
2021/07/06	71.1	39.99	45.5	39.90	39.70	25.6	318,322	0.01%
2021/07/05	73	40.00	61.1	40.20	39.90	11.9	317,842	0.00%
2021/07/02	52.7	39.23	286.5	39.05	38.95	-233.8	317,242	-0.07%	大賣/鉅額交易
2021/07/01	214	39.80	174.4	40.02	39.10	39.6	316,817	0.01%	大買/大賣/
2021/06/30	280.1	39.58	420.6	39.65	39.60	-140.5	310,414	-0.05%	大買/大賣/鉅額交易
2021/06/29	131.6	38.21	447	38.02	37.75	-315.4	300,495	-0.10%	大買/大賣/鉅額交易
2021/06/28	105	36.93	162.9	36.72	37.45	-57.9	294,424	-0.02%	大買/大賣/
2021/06/25	104.1	36.11	23	36.14	35.75	81.1	290,148	0.03%	大買/
2021/06/24	62.1	35.94	34	36.04	35.80	28.1	289,062	0.01%
2021/06/23	36.1	35.92	67	35.76	35.40	-30.9	287,679	-0.01%
2021/06/22	157	36.23	186	35.99	36.15	-29	285,044	-0.01%	大買/大賣/
2021/06/21	34	34.47	38	34.65	34.30	-4	280,148	0.00%
2021/06/18	35.3	35.31	43.6	35.75	35.00	-8.3	278,081	0.00%
2021/06/17	52.9	35.66	13	35.57	35.45	39.9	275,908	0.01%
2021/06/16	43	35.89	19	35.83	35.50	24	274,433	0.01%
2021/06/15	139	35.65	68	35.93	35.85	71	272,484	0.03%	大買/
2021/06/11	23	36.23	28.8	36.36	36.15	-5.8	270,263	0.00%
2021/06/10	46.2	35.62	39.1	36.06	36.15	7.1	268,228	0.00%
2021/06/09	92.3	36.07	43	35.90	36.10	49.3	265,669	0.02%
2021/06/08	48	37.34	22	37.32	37.20	26	262,412	0.01%
2021/06/07	55.2	37.35	41	37.38	37.30	14.2	261,789	0.01%
2021/06/04	350.4	38.85	48.8	38.37	38.05	301.6	259,522	0.12%	大買/鉅額交易
2021/06/03	108.1	39.15	31	39.00	38.80	77.1	258,118	0.03%	大買/
2021/06/02	108.2	38.81	209	38.69	39.50	-100.9	253,358	-0.04%	大買/大賣/
2021/06/01	71	36.83	89	37.09	37.35	-18	245,349	-0.01%
2021/05/31	496	37.89	233	37.49	36.95	263	243,104	0.11%	大買/大賣/鉅額交易
2021/05/28	179	36.72	293.2	36.79	36.55	-114.2	236,893	-0.05%	大買/大賣/鉅額交易
2021/05/27	148	35.03	84	35.21	34.60	64	230,730	0.03%	大買/
2021/05/26	81.1	34.24	55.3	34.50	34.85	25.8	228,257	0.01%
2021/05/25	92	34.68	39	34.72	34.45	53	225,749	0.02%
2021/05/24	119	35.64	84	35.57	35.50	35	222,323	0.02%	大買/
2021/05/21	171.3	35.66	189.1	35.59	36.20	-17.8	219,566	-0.01%	大買/大賣/
2021/05/20	234	36.12	101	36.09	35.15	133	213,451	0.06%	大買/大賣/鉅額交易
2021/05/19	193.9	37.40	174	37.32	37.80	19.9	206,899	0.01%	大買/大賣/
2021/05/18	9.1	33.99	97	34.26	34.80	-87.9	198,585	-0.04%
2021/05/17	374	32.35	178.1	32.56	31.65	195.9	197,129	0.10%	大買/大賣/鉅額交易
2021/05/14	228.1	36.60	95.4	35.10	34.85	132.7	190,893	0.07%	大買/鉅額交易
2021/05/13	159.6	36.70	196	36.90	36.60	-36.4	183,571	-0.02%	大買/大賣/
2021/05/12	580.3	39.56	220.8	39.62	38.35	359.6	174,735	0.21%	大買/大賣/鉅額交易
2021/05/11	459.6	44.07	381	44.00	42.00	78.6	163,160	0.05%	大買/大賣/
2021/05/10	177	43.83	474.2	43.46	45.00	-297.1	150,016	-0.20%	大買/大賣/鉅額交易
2021/05/07	57	40.68	77.5	40.90	41.20	-20.5	140,620	-0.01%
2021/05/06	262	40.69	346.4	40.94	41.00	-84.4	136,391	-0.06%	大買/大賣/
2021/05/05	141	38.49	299.7	38.84	39.25	-158.7	126,621	-0.13%	大買/大賣/鉅額交易
2021/05/04	212.1	36.25	159.1	35.90	36.25	53	119,998	0.04%	大買/大賣/
2021/05/03	105	39.38	71.4	39.82	38.55	33.6	114,087	0.03%	大買/
2021/04/29	21	39.59	164.7	39.74	39.30	-143.7	108,516	-0.13%	大賣/鉅額交易
2021/04/28	288.7	38.43	281	38.32	38.20	7.7	103,105	0.01%	大買/大賣/
2021/04/27	220.2	39.27	230.3	39.40	39.10	-10.1	100,884	-0.01%	大買/大賣/
2021/04/26	127	39.16	128.6	39.15	40.00	-1.6	97,370	0.00%	大買/大賣/
2021/04/23	166	38.05	138	38.29	38.10	28	93,376	0.03%	大買/大賣/
2021/04/22	236.5	39.93	269.7	40.30	38.90	-33.2	89,332	-0.04%	大買/大賣/
2021/04/21	104	38.35	114.8	38.62	38.50	-10.8	80,896	-0.01%	大買/大賣/
2021/04/20	196.2	37.93	199.6	38.07	39.00	-3.4	76,893	0.00%	大買/大賣/
2021/04/19	95.6	37.60	150	37.80	38.65	-54.4	70,469	-0.08%	大賣/
2021/04/16	113.5	35.13	463.4	34.93	35.15	-349.8	64,352	-0.54%	大買/大賣/鉅額交易
2021/04/15	71.5	33.08	93.9	33.19	33.00	-22.4	59,455	-0.04%
2021/04/14	93.2	32.44	222.4	32.39	32.95	-129.2	55,086	-0.23%	大賣/鉅額交易
2021/04/13	25.7	30.40	297.2	30.42	30.20	-271.5	48,794	-0.56%	大賣/鉅額交易
2021/04/12	16	29.54	124	29.51	29.60	-108	48,382	-0.22%	大賣/鉅額交易
2021/04/09	17	27.97	34	27.69	27.95	-17	46,327	-0.04%
2021/04/08	33	27.99	96.9	27.92	28.15	-63.9	44,948	-0.14%
2021/04/07	13	26.85	68	26.70	26.90	-55	42,611	-0.13%
2021/04/06	82	25.85	17.2	25.86	25.95	64.8	40,260	0.16%
2021/04/01	14	25.88	28	25.90	25.80	-14	40,097	-0.03%
2021/03/31	1	25.75	27	25.87	25.90	-26	39,947	-0.07%
2021/03/30	0	0.00	14	25.64	25.80	-14	39,585	-0.04%
2021/03/29	16	25.52	77.1	25.51	25.55	-61.1	39,402	-0.16%
2021/03/26	0	0.00	4	25.05	25.05	-4	40,826	-0.01%
2021/03/25	0	0.00	5	24.95	25.00	-5	41,695	-0.01%
2021/03/24	2.4	24.98	41	24.95	25.00	-38.6	42,013	-0.09%
2021/03/23	16	25.16	45	25.14	25.10	-29	42,212	-0.07%
2021/03/22	0	0.00	22	25.10	25.15	-22	42,480	-0.05%
2021/03/19	12	25.07	40	25.05	25.10	-28	43,158	-0.06%
2021/03/18	1.3	25.51	0.3	25.55	25.45	1	44,172	0.00%
2021/03/17	12	25.51	22	25.59	25.65	-10	44,468	-0.02%
2021/03/16	121	25.50	100	25.47	25.50	21	44,736	0.05%	大買/
2021/03/15	1	25.70	14.5	25.59	25.65	-13.5	44,645	-0.03%
2021/03/12	63	25.86	23.9	25.80	25.90	39.1	44,668	0.09%
2021/03/11	1	25.80	34.3	25.78	25.80	-33.3	44,666	-0.07%
2021/03/10	6	25.71	33	25.88	25.75	-27	44,358	-0.06%
2021/03/09	19.6	25.60	49	25.62	25.70	-29.5	43,890	-0.07%
2021/03/08	0	25.10	36.5	25.14	25.10	-36.5	42,839	-0.09%
2021/03/05	50	24.92	6	24.97	24.95	44	42,590	0.10%
2021/03/04	62	25.03	30	25.08	25.00	32	43,371	0.07%
2021/03/03	3	24.95	13	24.99	25.05	-10	43,077	-0.02%
2021/03/02	44	24.85	3	24.90	24.65	41	42,658	0.10%
2021/02/26	31	24.97	3	24.97	24.75	28	43,040	0.07%
2021/02/25	2	25.18	16.1	25.20	25.30	-14.1	42,516	-0.03%
2021/02/24	10	25.23	12	25.44	25.05	-2	42,546	0.00%
2021/02/23	12	25.21	23	25.22	25.30	-11	42,107	-0.03%
2021/02/22	33	24.50	0	0.00	24.45	33	41,215	0.08%
2021/02/19	13	24.37	58	24.40	24.60	-45	41,145	-0.11%
2021/02/18	41	24.40	15	24.45	24.40	26	41,183	0.06%
2021/02/17	2	24.00	13.3	24.00	24.00	-11.3	41,006	-0.03%
2021/02/05	3	23.35	11	23.39	23.40	-8	40,664	-0.02%
2021/02/04	23	23.41	5	23.30	23.20	18	40,971	0.04%
2021/02/03	10	23.57	0.5	23.70	23.65	9.5	41,657	0.02%
2021/02/02	0	0.00	0.7	23.56	23.80	-0.7	41,591	0.00%
2021/02/01	2	23.20	0	0.00	23.20	2	41,378	0.00%
2021/01/29	13	23.06	0	0.00	22.95	13	41,230	0.03%
2021/01/28	0	0.00	11	23.25	23.30	-11	40,840	-0.03%
2021/01/27	1	23.65	0	0.00	23.55	1	40,381	0.00%
2021/01/26	24.7	23.62	29	23.64	23.70	-4.3	40,242	-0.01%
2021/01/25	1	23.95	9	23.98	23.95	-8	40,005	-0.02%
2021/01/22	9	23.63	8.3	23.31	23.65	0.7	39,966	0.00%
2021/01/21	13	23.77	0.2	23.75	23.60	12.8	39,764	0.03%
2021/01/20	31	23.64	35	23.56	23.45	-4	39,561	-0.01%
2021/01/19	26	24.39	20.3	24.25	24.30	5.7	38,843	0.01%
2021/01/18	45	24.24	11	24.26	24.25	34	38,668	0.09%
2021/01/15	6	24.94	29	25.02	24.90	-23	38,199	-0.06%
2021/01/14	92	25.45	5	25.35	25.30	87	37,612	0.23%
2021/01/13	7	25.36	9	25.47	25.55	-2	37,317	-0.01%
2021/01/12	65.5	25.25	7.6	25.35	25.30	58	36,889	0.16%
2021/01/11	5	25.78	2	25.70	25.90	3	36,320	0.01%
2021/01/08	4.4	25.74	132	25.80	26.00	-127.6	35,953	-0.35%	大賣/鉅額交易
2021/01/07	54	25.48	20	25.51	25.70	34	35,217	0.10%
2021/01/06	69.5	25.89	18	26.06	25.50	51.5	34,533	0.15%
2021/01/05	243	25.63	108.4	25.90	26.00	134.6	32,980	0.41%	大買/大賣/鉅額交易
2021/01/04	7	24.98	19	24.96	24.95	-12	30,159	-0.04%
2020/12/31	14	24.80	9	24.83	24.75	5	29,624	0.02%
2020/12/30	33	24.84	39	24.92	25.00	-6	29,359	-0.02%
2020/12/29	62.1	24.52	30	24.60	24.65	32.1	28,602	0.11%
2020/12/28	2	24.22	8	24.23	24.30	-6	28,170	-0.02%
2020/12/25	6	24.18	2	24.10	24.20	4	28,056	0.01%
2020/12/24	49.1	24.25	0	0.00	24.35	49.1	27,781	0.18%
2020/12/23	4	24.29	2.5	24.16	24.40	1.5	27,454	0.01%
2020/12/22	46.7	24.88	31.5	25.27	24.50	15.2	27,142	0.06%
2020/12/21	43	24.87	26.4	24.88	24.95	16.6	25,565	0.06%
2020/12/18	0	0.00	1	24.25	24.45	-1	24,615	0.00%
2020/12/17	1	24.15	4	24.20	24.40	-3	24,236	-0.01%
2020/12/16	24.2	24.49	32	24.43	24.40	-7.8	23,865	-0.03%
2020/12/15	30	24.65	40	24.94	24.35	-10	23,610	-0.04%
2020/12/14	14.9	24.51	32.3	24.67	24.65	-17.4	22,740	-0.08%
2020/12/11	11	23.99	24	23.88	23.95	-13	21,317	-0.06%
2020/12/10	27	23.79	16	23.84	23.65	11	20,885	0.05%
2020/12/09	6	23.42	0.3	23.35	23.35	5.8	20,218	0.03%
2020/12/08	1	23.35	0	0.00	23.35	1	20,030	0.01%
2020/12/07	30.6	23.48	20	23.45	23.45	10.6	19,847	0.05%
2020/12/04	0.2	23.20	65	23.39	23.40	-64.8	19,651	-0.33%
2020/12/03	3	23.28	4	23.30	23.30	-1	19,406	-0.01%
2020/12/02	3	23.30	0	0.00	23.30	3	20,404	0.01%
2020/12/01	12	22.97	4.3	22.94	23.10	7.7	20,162	0.04%
2020/11/30	10	23.28	10	23.43	22.80	0	19,995	0.00%
2020/11/27	2	23.23	14	23.25	23.15	-12	18,928	-0.06%
2020/11/26	34.7	23.11	12	23.07	23.10	22.7	18,492	0.12%
2020/11/25	43	23.06	8	23.04	23.05	35	18,399	0.19%
2020/11/24	7	22.77	22	22.70	22.65	-15	17,746	-0.08%
2020/11/23	10	22.55	10	22.46	22.65	0	17,443	0.00%
2020/11/20	0	0.00	10	21.95	22.00	-10	17,026	-0.06%
2020/11/19	0.1	21.80	10.2	21.94	22.00	-10.1	16,859	-0.06%
2020/11/18	0.6	21.89	22.2	21.95	22.00	-21.6	16,600	-0.13%
2020/11/17	1.8	21.83	26	21.90	21.95	-24.2	16,340	-0.15%
2020/11/16	2.6	21.61	3	21.58	21.60	-0.4	16,113	0.00%
2020/11/13	1	21.50	1	21.50	21.60	0	15,839	0.00%
2020/11/12	0	0.00	10	21.55	21.60	-10	15,773	-0.06%
2020/11/11	0.2	20.95	53.1	21.23	21.75	-52.9	15,491	-0.34%
2020/11/10	0	0.00	10	20.80	20.80	-10	14,594	-0.07%
2020/11/05	3	20.60	0	0.00	20.70	3	14,392	0.02%
2020/11/04	0	0.00	4	20.59	20.65	-4	14,371	-0.03%
2020/11/03	0.1	20.50	1	20.60	20.60	-1	14,480	-0.01%
2020/11/02	0	0.00	6	20.47	20.50	-6	14,542	-0.04%
2020/10/30	7	20.19	0.1	20.35	20.30	7	14,557	0.05%
2020/10/29	2	20.40	0	0.00	20.40	2	14,346	0.01%
2020/10/28	2	20.55	0	0.00	20.55	2	14,304	0.01%
2020/10/27	0	0.00	18	20.70	20.70	-18	14,307	-0.13%
2020/10/26	10	20.65	0	0.00	20.70	10	14,314	0.07%
2020/10/23	2	20.50	5	20.45	20.50	-3	14,272	-0.02%
2020/10/22	1	20.50	0	0.00	20.55	1	14,417	0.01%
2020/10/21	0.1	20.55	11	20.70	20.55	-11	14,492	-0.08%
2020/10/20	2	20.60	0	0.00	20.70	2	14,576	0.01%
2020/10/19	1	20.60	2	20.63	20.60	-1	14,631	-0.01%
2020/10/16	3	20.53	8	20.60	20.45	-5	14,737	-0.03%
2020/10/15	2	20.38	0	0.00	20.40	2	15,031	0.01%
2020/10/14	2.1	20.70	4	20.65	20.70	-2	14,967	-0.01%
2020/10/13	4	20.38	0	0.00	20.55	4	14,908	0.03%
2020/10/12	3	20.43	0	20.50	20.50	3	14,960	0.02%
2020/10/08	4.1	20.64	0	0.00	20.65	4.1	14,975	0.03%
2020/10/06	0	0.00	5	20.72	20.75	-5	15,080	-0.03%
2020/10/05	2.4	20.54	3.7	20.68	20.60	-1.3	15,039	-0.01%
2020/09/30	1	20.50	4	20.45	20.45	-3	15,236	-0.02%
2020/09/29	1	20.65	2	20.70	20.60	-1	15,211	-0.01%
2020/09/28	1	20.40	5	20.35	20.45	-4	15,115	-0.03%
2020/09/25	1	20.05	5	20.15	20.15	-4	15,243	-0.03%
2020/09/24	26	20.02	0	0.00	20.00	26	15,222	0.17%
2020/09/23	4	20.43	0	0.00	20.55	4	14,914	0.03%
2020/09/22	17	20.72	2	20.80	20.60	15	14,860	0.10%
2020/09/18	5	20.90	0	0.00	20.70	5	14,911	0.03%
2020/09/17	0	0.00	2	21.00	20.90	-2	14,746	-0.01%
2020/09/16	4	20.93	10	20.90	21.00	-6	14,739	-0.04%
2020/09/15	0	0.00	0.3	20.90	20.95	-0.3	14,724	0.00%
2020/09/14	1	20.90	16	20.95	20.95	-15	14,964	-0.10%
2020/09/11	3.1	20.85	4	20.91	20.95	-0.9	15,043	-0.01%
2020/09/10	0.1	20.85	0	0.00	20.90	0.1	15,013	0.00%
2020/09/09	0.1	20.95	5	20.83	21.00	-4.9	15,017	-0.03%
2020/09/08	9.1	21.02	16.5	20.87	20.90	-7.4	15,019	-0.05%
2020/09/07	3	20.97	16.3	20.94	21.00	-13.3	14,899	-0.09%
2020/09/04	8	20.00	1	20.05	20.00	7	13,899	0.05%
2020/09/02	1	20.00	2	20.00	20.10	-1	14,179	-0.01%
2020/09/01	1	19.95	0.7	20.00	20.00	0.3	14,396	0.00%
2020/08/31	2	20.00	2	20.00	19.90	0	14,508	0.00%
2020/08/27	7	20.02	0	0.00	20.05	7	14,984	0.05%
2020/08/26	0	0.00	1	20.05	20.10	-1	15,259	-0.01%
2020/08/25	10.1	20.00	0.2	20.00	20.00	9.9	15,411	0.06%
2020/08/24	1.1	20.00	0	0.00	20.00	1.1	15,844	0.01%
2020/08/21	0	0.00	5.9	20.00	20.00	-5.9	16,099	-0.04%
2020/08/20	3	19.85	0	0.00	19.80	3	16,117	0.02%
2020/08/19	0	0.00	2.3	20.34	20.25	-2.3	16,064	-0.01%
2020/08/18	11	20.40	1	20.40	20.50	10	16,055	0.06%
2020/08/17	0	0.00	12	20.38	20.40	-12	16,161	-0.07%
2020/08/14	0	0.00	1	20.20	20.20	-1	16,160	-0.01%
2020/08/13	1	20.10	3	20.17	20.20	-2	16,192	-0.01%
2020/08/12	0	0.00	14	20.16	20.20	-14	16,315	-0.09%
2020/08/11	0	0.00	7	20.21	20.20	-7	16,326	-0.04%
2020/08/10	0	0.00	1	20.05	20.10	-1	16,247	-0.01%
2020/08/07	20	19.94	2	19.95	19.95	18	16,363	0.11%
2020/08/06	1	20.00	7	19.92	20.10	-6	16,366	-0.04%
2020/08/05	7	19.99	0	20.00	20.00	7	16,394	0.04%
2020/08/04	2	19.75	0	0.00	19.85	2	16,526	0.01%
2020/08/03	3	19.70	0	0.00	19.60	3	16,629	0.02%
2020/07/31	15.7	19.88	0	0.00	19.80	15.7	16,624	0.09%
2020/07/30	1	19.85	0	0.00	19.90	1	16,671	0.01%
2020/07/29	2	19.95	0	0.00	19.90	2	16,721	0.01%
2020/07/28	11	19.78	1	19.90	19.90	10	16,998	0.06%
2020/07/27	9.1	20.00	8	20.10	20.00	1.1	17,336	0.01%
2020/07/24	1	20.25	4.1	20.20	20.15	-3.1	17,451	-0.02%
2020/07/23	16	20.67	1	20.70	20.70	15	17,324	0.09%
2020/07/22	11	20.70	1	20.65	20.70	10	17,399	0.06%
2020/07/20	0	0.00	6	20.75	20.80	-6	17,064	-0.04%
2020/07/15	0	0.00	10	20.83	20.90	-10	17,527	-0.06%
2020/07/13	0	0.00	3	20.75	20.70	-3	17,830	-0.02%
2020/07/10	4	20.78	10	20.70	20.70	-6	18,001	-0.03%
2020/07/09	14	20.82	0	0.00	20.85	14	18,053	0.08%
2020/07/08	6	20.77	0	0.00	20.85	6	17,838	0.03%
2020/07/07	2	20.80	0	0.00	20.75	2	17,815	0.01%
2020/07/06	0	0.00	8	20.91	21.00	-8	17,801	-0.04%
2020/07/03	1	20.75	7	20.70	20.75	-6	17,842	-0.03%
2020/07/02	6.8	20.64	0	0.00	20.55	6.8	17,945	0.04%
2020/07/01	1	20.55	5.9	20.60	20.60	-4.9	18,191	-0.03%
2020/06/30	0	0.00	10	20.75	20.70	-10	18,402	-0.05%
2020/06/29	14	20.54	0	0.00	20.55	14	18,530	0.08%
2020/06/24	3.1	20.80	0	0.00	20.85	3.1	18,641	0.02%
2020/06/23	0	0.00	0.5	20.65	20.75	-0.5	18,762	0.00%
2020/06/22	3	20.50	1	20.50	20.55	2	18,823	0.01%
2020/06/19	1	20.50	0	0.00	20.50	1	19,009	0.01%
2020/06/18	4	20.60	3.7	20.61	20.55	0.3	18,922	0.00%
2020/06/16	10	20.89	18.1	20.70	20.80	-8.1	19,673	-0.04%
2020/06/15	9	20.41	0	0.00	20.35	9	20,298	0.04%
2020/06/12	14.5	20.43	2	20.60	20.65	12.5	20,543	0.06%
2020/06/11	11	21.08	9	20.85	20.90	2	21,033	0.01%
2020/06/10	2	21.20	3	21.23	21.20	-1	21,215	0.00%
2020/06/09	31	21.25	0.4	21.30	21.30	30.6	22,105	0.14%
2020/06/08	7	21.16	8	21.11	21.20	-1	22,332	0.00%
2020/06/05	1	21.00	3.1	20.95	21.00	-2.1	22,282	-0.01%
2020/06/04	0	0.00	2	20.95	20.95	-2	22,261	-0.01%
2020/06/03	8	20.79	9	20.87	20.90	-1	22,329	0.00%
2020/06/02	1	20.25	5	20.24	20.40	-4	22,070	-0.02%
2020/06/01	0	0.00	53	20.03	20.10	-53	21,824	-0.24%
2020/05/29	6	19.85	18.7	19.89	19.80	-12.7	21,671	-0.06%
2020/05/28	2	19.90	1	19.95	19.95	1	21,275	0.00%
2020/05/27	1	19.80	10	19.90	19.90	-9	21,237	-0.04%
2020/05/26	12	19.88	16	19.90	19.90	-4	21,309	-0.02%
2020/05/25	4	19.61	0	0.00	19.65	4	21,322	0.02%
2020/05/22	11	19.70	5	19.65	19.60	6	21,395	0.03%
2020/05/21	6	19.84	57.5	19.85	19.90	-51.5	21,351	-0.24%
2020/05/20	8	19.80	1	19.85	19.90	7	21,238	0.03%
2020/05/19	0	0.00	20	19.85	19.80	-20	21,158	-0.09%
2020/05/15	5	19.55	0	0.00	19.55	5	20,988	0.02%
2020/05/14	20	19.57	0	0.00	19.55	20	20,929	0.10%
2020/05/13	4	19.63	0	0.00	19.85	4	20,773	0.02%
2020/05/12	5	19.63	0	0.00	19.60	5	20,666	0.02%
2020/05/11	2	19.85	8	19.85	19.85	-6	20,479	-0.03%
2020/05/08	14	19.71	1	19.65	19.65	13	20,276	0.06%
2020/05/07	10	19.67	1	19.60	19.55	9	20,222	0.04%
2020/05/06	17	19.64	0	0.00	19.55	17	20,121	0.08%
2020/05/05	17	19.72	34	19.71	19.80	-17	20,058	-0.08%
2020/05/04	30.2	19.43	0	0.00	19.55	30.2	19,987	0.15%
2020/04/30	3	19.93	18	20.00	20.00	-15	19,779	-0.08%
2020/04/29	9	19.77	9	19.86	19.85	0	19,476	0.00%
2020/04/28	17	19.54	0	0.00	19.55	17	19,392	0.09%
2020/04/27	3	19.52	14	19.48	19.50	-11	19,817	-0.06%
2020/04/24	1	19.15	0	0.00	19.15	1	19,611	0.01%
2020/04/23	8	19.15	1	19.20	19.15	7	19,559	0.04%
2020/04/22	23	19.03	10	18.90	19.15	13	19,431	0.07%
2020/04/21	40	19.19	56	19.15	19.10	-16	19,302	-0.08%
2020/04/20	12	19.69	2	19.70	19.60	10	19,026	0.05%
2020/04/17	0	0.00	1	19.85	19.75	-1	18,952	-0.01%
2020/04/16	44	19.70	3	19.75	19.75	41	18,742	0.22%
2020/04/15	9	19.93	9	19.98	20.00	0	18,458	0.00%
2020/04/14	3	19.70	2	19.60	19.75	1	18,220	0.01%
2020/04/13	4	19.69	0	0.00	19.55	4	18,059	0.02%
2020/04/10	1	19.60	9	19.65	19.70	-8	18,024	-0.04%
2020/04/09	2	19.55	1	19.60	19.50	1	18,018	0.01%
2020/04/08	55	19.54	3	19.48	19.55	52	17,889	0.29%
2020/04/07	2	19.30	0	0.00	19.30	2	17,812	0.01%
2020/04/06	1	19.15	2	19.25	19.25	-1	17,823	-0.01%
2020/04/01	13	18.94	0	0.00	18.80	13	17,534	0.07%
2020/03/31	7	19.04	0	0.00	18.95	7	17,223	0.04%
2020/03/30	3	19.00	0	0.00	19.00	3	16,956	0.02%
2020/03/27	7	19.55	0	0.00	19.40	7	16,707	0.04%
2020/03/26	6	19.46	1	19.50	19.55	5	16,530	0.03%
2020/03/25	6	19.38	0	0.00	19.40	6	16,647	0.04%
2020/03/24	4	19.34	0.3	19.30	19.05	3.7	16,370	0.02%
2020/03/23	11.1	19.01	10	19.00	18.90	1.1	16,187	0.01%
2020/03/20	19	19.13	32.7	19.04	19.80	-13.7	16,059	-0.09%
2020/03/19	16.2	18.63	62	18.67	18.60	-45.8	15,358	-0.30%
2020/03/18	6	19.35	7	19.32	19.30	-1	14,776	-0.01%
2020/03/17	1	19.50	6	19.52	19.50	-5	14,449	-0.03%
2020/03/16	28	20.13	4	20.11	20.00	24	13,826	0.17%
2020/03/13	36.4	20.02	0	0.00	20.20	36.4	13,439	0.27%
2020/03/12	16	21.43	1	21.75	21.40	15	12,375	0.12%
2020/03/11	12	22.25	0	0.00	22.35	12	11,961	0.10%
2020/03/10	2.3	22.23	0	0.00	22.35	2.3	11,725	0.02%
2020/03/09	4	22.55	0	0.00	22.40	4	11,569	0.03%
2020/03/06	7	22.90	0	0.00	22.90	7	11,174	0.06%
2020/03/04	0	0.00	9	23.07	23.20	-9	11,010	-0.08%
2020/03/03	14	22.94	0	0.00	23.00	14	10,953	0.13%
2020/03/02	2	22.83	4	22.88	22.90	-2	10,887	-0.02%
2020/02/27	7	22.93	0	0.00	23.00	7	11,221	0.06%
2020/02/26	4	22.89	0	0.00	22.85	4	11,114	0.04%
2020/02/25	3.6	22.93	8	23.00	22.95	-4.4	10,903	-0.04%
2020/02/24	11	23.03	0	0.00	23.00	11	10,874	0.10%
2020/02/21	2	23.20	0	0.00	23.20	2	10,749	0.02%
2020/02/20	0	0.00	1.2	23.32	23.30	-1.2	10,707	-0.01%
2020/02/19	0	0.00	20	23.45	23.50	-20	10,671	-0.19%
2020/02/18	0	0.00	2	23.25	23.45	-2	10,670	-0.02%
2020/02/17	2	23.30	0.1	23.35	23.35	1.9	10,690	0.02%
2020/02/13	5	23.43	0	0.00	23.40	5	10,797	0.05%
2020/02/12	10	23.43	0	0.00	23.45	10	10,796	0.09%
2020/02/11	0	0.00	4	23.48	23.45	-4	10,841	-0.04%
2020/02/07	1	23.30	0	0.00	23.30	1	10,836	0.01%
2020/02/06	20	23.40	0	0.00	23.35	20	10,952	0.18%
2020/02/05	5	23.31	2	23.30	23.25	3	10,959	0.03%
2020/02/03	3	23.05	0	0.00	23.00	3	10,969	0.03%
2020/01/31	4	23.14	0	0.00	23.10	4	10,846	0.04%
2020/01/30	28	23.26	5	23.40	23.00	23	10,692	0.22%
2020/01/20	0	0.00	5	24.05	24.05	-5	10,165	-0.05%
2020/01/17	0	0.00	10	24.00	24.05	-10	10,170	-0.10%
2020/01/15	0	0.00	27	24.00	24.05	-27	10,355	-0.26%
2020/01/14	0	0.00	43	23.98	24.05	-43	10,383	-0.41%
2020/01/13	12	23.98	35	23.88	24.00	-23	10,408	-0.22%
2020/01/08	1	23.55	1	23.60	23.55	0	10,529	0.00%
2020/01/07	1	23.75	0	0.00	23.70	1	10,506	0.01%
2020/01/06	0	0.00	1	23.80	23.80	-1	10,546	-0.01%
2020/01/03	0	0.00	3	24.10	24.10	-3	10,569	-0.03%
2019/12/31	6	23.93	3	24.07	23.90	3	10,506	0.03%
2019/12/30	5	24.02	2	24.00	24.00	3	10,464	0.03%
2019/12/26	0	0.00	20	23.90	23.90	-20	10,447	-0.19%
2019/12/23	0	0.00	26	23.71	23.90	-26	10,870	-0.24%
2019/12/20	5	23.70	2	23.80	23.65	3	10,904	0.03%
2019/12/19	1	23.75	0	0.00	23.70	1	10,685	0.01%
2019/12/18	0	0.00	3	23.83	23.90	-3	10,752	-0.03%
2019/12/17	0	0.00	11	23.60	23.80	-11	10,822	-0.10%
2019/12/13	0	0.00	6	23.68	23.70	-6	10,773	-0.06%
2019/12/12	2	23.48	5	23.45	23.45	-3	10,737	-0.03%
2019/12/11	1	23.50	0	0.00	23.50	1	10,665	0.01%
2019/12/10	1	23.40	0	0.00	23.45	1	10,710	0.01%
2019/12/05	2	23.40	0	0.00	23.45	2	10,886	0.02%
2019/12/04	0	0.00	1	23.60	23.60	-1	10,920	-0.01%
2019/11/29	2	23.48	0	0.00	23.40	2	11,182	0.02%
2019/11/25	1	23.50	0	0.00	23.45	1	10,939	0.01%
2019/11/21	2	23.40	0	0.00	23.40	2	11,514	0.02%
2019/11/20	6	23.30	0	0.00	23.50	6	11,524	0.05%
2019/11/18	5	23.30	0	0.00	23.45	5	11,723	0.04%
2019/11/15	5	23.30	2	23.35	23.20	3	11,831	0.03%
2019/11/14	3	23.23	1	23.25	23.20	2	11,932	0.02%
2019/11/12	20	23.70	0.3	23.70	23.80	19.7	12,080	0.16%
2019/11/11	1	23.70	2	23.80	23.80	-1	12,181	-0.01%
2019/11/08	5	23.80	2	23.80	23.80	3	12,219	0.02%
2019/11/07	10	23.65	2	23.65	23.75	8	12,289	0.07%
2019/11/06	20.8	23.60	0	0.00	23.65	20.8	12,316	0.17%
2019/11/05	0	0.00	6	23.72	23.80	-6	12,484	-0.05%
2019/11/04	0.7	23.50	6	23.54	23.60	-5.3	12,458	-0.04%
2019/11/01	0	0.00	3	23.55	23.55	-3	12,566	-0.02%
2019/10/31	0	0.00	2	23.50	23.45	-2	12,741	-0.02%
2019/10/30	0	0.00	3	23.43	23.50	-3	12,806	-0.02%
2019/10/29	0	0.00	10	23.40	23.40	-10	12,823	-0.08%
2019/10/28	0.1	23.35	0	0.00	23.35	0.1	12,809	0.00%
2019/10/25	3	23.28	0	0.00	23.45	3	12,833	0.02%
2019/10/24	0	0.00	5	23.42	23.50	-5	12,894	-0.04%
2019/10/23	1	23.25	2	23.40	23.40	-1	13,192	-0.01%
2019/10/22	2	23.28	6	23.33	23.40	-4	13,318	-0.03%
2019/10/18	3	23.25	5.2	23.23	23.25	-2.2	13,356	-0.02%
2019/10/17	0	0.00	6.4	23.24	23.25	-6.4	13,417	-0.05%
2019/10/14	5	23.05	0	0.00	23.15	5	13,301	0.04%
2019/10/09	3	22.95	0	0.00	22.90	3	13,266	0.02%
2019/10/08	1	23.05	11.2	23.05	23.05	-10.2	13,235	-0.08%
2019/10/04	1	22.85	0	0.00	22.85	1	13,171	0.01%
2019/10/03	3	22.87	0	0.00	22.85	3	13,123	0.02%
2019/10/02	2	23.00	1	23.00	22.95	1	12,990	0.01%
2019/10/01	3	22.95	0	0.00	23.05	3	12,942	0.02%
2019/09/27	6	23.04	0	0.00	23.00	6	12,707	0.05%
2019/09/25	4.1	23.10	0	0.00	23.10	4.1	12,697	0.03%
2019/09/23	5	23.25	0	0.00	23.15	5	12,599	0.04%
2019/09/20	3	23.15	1	23.20	23.45	2	12,765	0.02%
2019/09/19	2	23.20	0	0.00	23.20	2	12,561	0.02%
2019/09/17	5	23.32	0	0.00	23.20	5	12,564	0.04%
2019/09/16	0	0.00	2	23.55	23.55	-2	12,689	-0.02%
2019/09/12	2	23.50	5	23.57	23.50	-3	12,835	-0.02%
2019/09/11	2	23.50	3	23.45	23.50	-1	12,980	-0.01%
2019/09/10	0	0.00	1	23.30	23.35	-1	12,971	-0.01%
2019/09/09	0	0.00	12	23.20	23.20	-12	12,914	-0.09%
2019/09/06	7	23.13	0	0.00	23.15	7	12,996	0.05%
2019/09/05	0	0.00	4	23.10	23.15	-4	13,021	-0.03%
2019/09/04	6	22.97	0	0.00	23.00	6	12,955	0.05%
2019/09/03	19.2	23.05	0	0.00	23.00	19.2	12,843	0.15%
2019/09/02	16.1	23.13	0	0.00	23.20	16.1	12,828	0.13%
2019/08/30	2.3	23.03	7.2	23.10	23.15	-4.9	12,884	-0.04%
2019/08/29	10	22.90	0	0.00	22.95	10	12,872	0.08%
2019/08/28	1	22.85	0	0.00	23.10	1	12,854	0.01%
2019/08/27	3	22.97	0	0.00	22.85	3	12,773	0.02%
2019/08/26	8	23.00	7.2	22.95	22.95	0.8	12,402	0.01%
2019/08/23	4	23.00	0	0.00	23.15	4	12,373	0.03%
2019/08/22	0	0.00	2	23.10	23.15	-2	12,445	-0.02%
2019/08/20	13.8	23.07	0	0.00	23.05	13.8	13,989	0.10%
2019/08/19	3	23.08	0	0.00	23.05	3	13,908	0.02%
2019/08/16	2.4	23.10	0	23.20	23.10	2.4	13,853	0.02%
2019/08/15	17	23.08	3	23.07	23.05	14	13,779	0.10%
2019/08/14	6	23.25	0	0.00	23.20	6	13,920	0.04%
2019/08/13	1	23.30	0	0.00	23.25	1	13,911	0.01%
2019/08/12	1	23.35	2.1	23.31	23.30	-1.1	14,019	-0.01%
2019/08/08	4	23.44	0	0.00	23.40	4	14,175	0.03%
2019/08/07	7.2	23.40	0	0.00	23.30	7.2	14,400	0.05%
2019/08/06	0	0.00	13	23.25	23.50	-13	14,661	-0.09%
2019/08/05	9.1	23.51	1	23.50	23.50	8.1	14,687	0.06%
2019/08/02	8.8	23.58	1	23.61	23.65	7.8	14,594	0.05%
2019/08/01	6.9	23.86	0	24.00	23.80	6.9	14,550	0.05%
2019/07/31	5.3	24.03	0.6	24.05	24.00	4.7	14,448	0.03%
2019/07/30	2	24.10	60.1	24.20	24.10	-58.1	14,440	-0.40%
2019/07/29	6	24.17	0.3	24.20	24.15	5.7	14,547	0.04%
2019/07/26	2.5	24.12	0	0.00	24.20	2.5	14,535	0.02%
2019/07/25	9	24.09	1	24.00	24.10	8	14,505	0.06%
2019/07/24	68.5	24.95	2	24.95	25.00	66.5	14,326	0.46%
2019/07/23	0	0.00	1	24.95	24.90	-1	14,132	-0.01%
2019/07/18	2	24.73	0	0.00	24.70	2	13,861	0.01%
2019/07/16	1	24.70	0	0.00	24.85	1	13,779	0.01%
2019/07/15	21	24.75	0	0.00	24.70	21	13,655	0.15%
2019/07/12	2	24.85	7.5	24.66	24.80	-5.5	13,652	-0.04%
2019/07/11	0	0.00	10.4	24.90	24.80	-10.4	13,683	-0.08%
2019/07/10	1	24.80	0	0.00	24.85	1	13,770	0.01%
2019/07/04	27	24.61	11.4	24.61	24.65	15.6	13,901	0.11%
2019/06/27	0	0.00	1	25.05	24.90	-1	14,032	-0.01%
2019/06/26	0	0.00	2	25.00	24.90	-2	13,918	-0.01%
2019/06/24	0	0.00	8	24.98	25.00	-8	13,859	-0.06%
2019/06/21	0	0.00	1	24.85	25.00	-1	13,775	-0.01%
2019/06/20	0	0.00	1	24.95	24.80	-1	13,502	-0.01%
2019/06/19	1	24.80	0	0.00	24.95	1	13,299	0.01%
2019/06/18	0	0.00	0	24.55	24.60	0	13,071	0.00%
2019/06/17	2	24.50	0	0.00	24.55	2	12,981	0.02%
2019/06/14	0	0.00	5	24.58	24.50	-5	12,936	-0.04%
2019/06/13	0	0.00	1	24.45	24.45	-1	12,841	-0.01%
2019/06/10	0	0.00	2	24.45	24.50	-2	13,039	-0.02%
2019/06/06	5.1	24.30	0	0.00	24.35	5.1	13,073	0.04%
2019/06/05	9	24.25	1	24.30	24.20	8	13,065	0.06%
2019/06/04	1	24.15	0	0.00	24.20	1	13,046	0.01%
2019/06/03	2	24.08	0	0.00	24.15	2	13,164	0.02%
2019/05/31	1	24.15	1	24.30	24.30	0	13,341	0.00%
2019/05/30	4	24.05	0	24.20	24.10	4	13,450	0.03%
2019/05/29	4	24.15	0	0.00	24.10	4	13,529	0.03%
2019/05/27	1	24.20	2	24.30	24.30	-1	12,083	-0.01%
2019/05/22	4.2	24.24	0	0.00	24.45	4.2	12,132	0.03%
2019/05/21	0	0.00	10	24.40	24.65	-10	12,129	-0.08%
2019/05/16	11	24.00	0	0.00	24.00	11	11,768	0.09%
2019/05/15	1	24.10	0	0.00	24.00	1	11,656	0.01%
2019/05/14	8	24.13	0	0.00	24.10	8	11,518	0.07%
2019/05/13	6	24.50	5	24.55	24.45	1	11,229	0.01%
2019/05/10	8	24.66	0	0.00	24.55	8	11,347	0.07%
2019/05/09	6	24.76	0	0.00	24.70	6	11,508	0.05%
2019/05/08	0	0.00	1	25.00	25.05	-1	11,412	-0.01%
2019/05/07	0	0.00	15	25.02	25.10	-15	11,414	-0.13%
2019/05/06	2	24.90	0	0.00	25.00	2	11,607	0.02%
2019/05/03	2.1	25.05	0	0.00	25.10	2.1	11,565	0.02%
2019/05/02	3	24.98	0	0.00	24.90	3	11,588	0.03%
2019/04/30	4	24.90	1	24.90	24.95	3	11,626	0.03%
2019/04/29	0	0.00	1	25.10	25.10	-1	11,591	-0.01%
2019/04/26	1	25.00	0	0.00	25.10	1	11,687	0.01%
2019/04/25	0	0.00	0	25.00	25.00	0	11,761	0.00%
2019/04/24	0	0.00	1	25.10	25.10	-1	11,798	-0.01%
2019/04/17	1	25.15	1	25.20	25.25	0	12,962	0.00%
2019/04/15	6	25.12	0.2	25.05	25.05	5.9	13,145	0.04%
2019/04/12	1	25.10	0	0.00	25.20	1	13,221	0.01%
2019/04/10	2	25.20	5	25.19	25.25	-3	13,263	-0.02%
2019/04/09	5	25.00	0	0.00	25.10	5	13,266	0.04%
2019/04/08	2	25.05	1	25.05	25.10	1	13,319	0.01%
2019/04/02	3	24.90	0	0.00	24.90	3	13,375	0.02%
2019/04/01	1	25.00	0	0.00	25.00	1	13,234	0.01%
2019/03/29	0	0.00	4	25.10	25.30	-4	13,053	-0.03%
2019/03/27	1.3	25.00	0	0.00	25.05	1.3	13,055	0.01%
2019/03/22	1	25.00	0	0.00	25.00	1	13,279	0.01%
2019/03/21	0	0.00	1.1	25.05	25.00	-1.1	13,325	-0.01%
2019/03/20	1	25.00	5	24.95	25.05	-4	13,529	-0.03%
2019/03/19	1	25.00	0	0.00	24.85	1	13,675	0.01%
2019/03/18	7	25.00	2	25.00	25.05	5	13,701	0.04%
2019/03/14	3	24.82	0	0.00	24.75	3	13,559	0.02%
2019/03/12	0	0.00	0	25.00	25.10	0	13,619	0.00%
2019/03/11	1	24.80	0	0.00	24.70	1	13,845	0.01%
2019/03/08	3	24.77	0	0.00	24.75	3	13,833	0.02%
2019/03/07	0	0.00	1	24.85	24.95	-1	14,144	-0.01%
2019/03/06	2	25.08	0	0.00	25.15	2	14,054	0.01%
2019/03/04	1	25.50	63.6	25.30	25.35	-62.6	14,212	-0.44%
2019/02/27	0	0.00	5	25.50	25.50	-5	14,199	-0.04%
2019/02/26	0	0.00	28	25.35	25.50	-28	14,093	-0.20%
2019/02/25	0	0.00	31	25.30	25.30	-31	13,895	-0.22%
2019/02/22	3	25.13	1	25.25	25.25	2	13,888	0.01%
2019/02/21	1	25.20	0	0.00	25.25	1	13,834	0.01%
2019/02/15	10	25.20	0	0.00	25.20	10	14,131	0.07%
2019/02/14	2	25.30	0.1	25.20	25.20	1.9	14,201	0.01%
2019/02/13	2	25.48	2	25.45	25.50	0	14,135	0.00%
2019/02/12	0	0.00	1.1	25.34	25.45	-1.1	14,021	-0.01%
2019/02/11	1	25.50	2	25.48	25.25	-1	13,978	-0.01%
2019/01/30	0	0.00	3	25.45	25.45	-3	13,914	-0.02%
2019/01/29	0	0.00	2.2	25.15	25.35	-2.2	13,765	-0.02%
2019/01/28	2	25.20	6.3	25.30	25.35	-4.3	13,811	-0.03%
2019/01/25	0	0.00	3	25.27	25.35	-3	13,917	-0.02%
2019/01/24	0	0.00	2	25.10	25.10	-2	13,742	-0.01%
2019/01/23	0	0.00	1.2	24.99	25.05	-1.2	13,915	-0.01%
2019/01/21	0	0.00	1	25.00	25.05	-1	14,024	-0.01%
2019/01/18	0	0.00	1	25.00	25.00	-1	14,007	-0.01%
2019/01/17	0	0.00	0.1	24.85	25.00	-0.1	14,079	0.00%
2019/01/15	0	0.00	8	24.95	25.00	-8	14,467	-0.06%
2019/01/11	2	24.90	2	25.00	24.90	0	14,314	0.00%
2019/01/10	1	24.80	3	24.90	24.90	-2	14,253	-0.01%
2019/01/09	0	0.00	8	24.79	24.95	-8	14,168	-0.06%
2019/01/08	2.1	24.45	9	24.46	24.50	-6.9	14,036	-0.05%
2019/01/07	0	0.00	4	24.42	24.45	-4	14,206	-0.03%
2019/01/04	0.2	24.15	1	24.10	24.20	-0.8	14,380	-0.01%
2019/01/03	0.1	24.10	0	0.00	24.15	0.1	15,220	0.00%
2018/12/28	0.1	24.10	0	0.00	24.25	0.1	15,614	0.00%
2018/12/25	5	23.75	0	0.00	23.80	5	15,970	0.03%
2018/12/22	1	24.10	0	0.00	24.05	1	16,217	0.01%
2018/12/19	0	0.00	10	24.10	24.30	-10	16,861	-0.06%
2018/12/18	0	0.00	1	24.05	24.05	-1	16,938	-0.01%
2018/12/17	0	0.00	30	24.10	24.05	-30	17,173	-0.17%
2018/12/14	0	0.00	0.1	24.15	24.15	-0.1	17,267	0.00%
2018/12/12	0	0.00	15	24.09	24.35	-15	17,364	-0.09%
2018/12/11	0	0.00	50	23.89	23.95	-50	17,231	-0.29%
2018/12/07	0	0.00	50	24.01	23.90	-50	17,418	-0.29%
2018/12/05	0	0.00	1	24.10	24.25	-1	17,589	-0.01%
2018/12/03	0	0.00	20	24.18	24.25	-20	17,446	-0.11%
2018/11/29	0.3	23.95	0	0.00	23.85	0.3	17,283	0.00%
2018/11/28	2	23.58	0	0.00	23.85	2	17,175	0.01%
2018/11/27	6	23.64	0	0.00	23.65	6	17,067	0.04%
2018/11/26	0	0.00	10	24.05	23.95	-10	16,983	-0.06%
2018/11/23	1	23.90	0	0.00	23.85	1	16,869	0.01%
2018/11/22	2	24.00	0	0.00	24.05	2	16,945	0.01%
2018/11/20	0	0.00	1	24.40	24.25	-1	17,085	-0.01%
2018/11/19	0	0.00	10	24.55	24.50	-10	17,164	-0.06%
2018/11/16	0	0.00	10	24.35	24.45	-10	17,297	-0.06%
2018/11/14	1	24.10	0	0.00	24.10	1	17,803	0.01%
2018/11/12	0	0.00	1	24.20	24.25	-1	17,710	-0.01%
2018/11/07	0	0.00	6	24.50	24.50	-6	18,640	-0.03%
2018/11/06	20	24.20	1	24.35	24.35	19	18,561	0.10%
2018/11/02	6	24.16	5	23.92	24.15	1	18,420	0.01%
2018/11/01	0.2	24.15	0	0.00	24.05	0.2	18,370	0.00%
2018/10/31	4	24.01	0.2	24.35	24.40	3.8	18,356	0.02%
2018/10/25	1	23.85	20	23.48	23.75	-19	18,193	-0.10%
2018/10/24	6.4	23.67	0	0.00	23.70	6.4	18,250	0.04%
2018/10/22	0	0.00	1	24.30	24.15	-1	18,345	-0.01%
2018/10/19	0	0.00	1	24.20	24.30	-1	19,115	-0.01%
2018/10/18	0	0.00	2	24.30	24.25	-2	19,532	-0.01%
2018/10/15	6	24.06	0	0.00	24.05	6	19,874	0.03%
2018/10/12	5	24.30	1	24.20	24.50	4	19,699	0.02%
2018/10/11	6	24.06	10	24.35	24.20	-4	19,466	-0.02%
2018/10/09	0	0.00	15	25.47	25.35	-15	18,594	-0.08%
2018/10/08	10	25.25	1	25.25	25.25	9	18,261	0.05%
2018/10/05	0	0.00	1	25.05	25.10	-1	18,143	-0.01%
2018/10/04	10	25.10	1	25.20	25.40	9	17,992	0.05%
2018/10/03	0	0.00	6.4	25.39	25.45	-6.4	17,849	-0.04%
2018/10/02	13	25.16	10	25.20	25.20	3	17,636	0.02%
2018/10/01	0	0.00	4.2	25.47	25.50	-4.2	17,469	-0.02%
2018/09/28	0	0.00	4	25.50	25.50	-4	17,346	-0.02%
2018/09/27	21	25.45	2	25.40	25.45	19	16,943	0.11%
2018/09/26	0	0.00	2	25.45	25.45	-2	16,810	-0.01%
2018/09/25	1	25.20	5	25.25	25.35	-4	16,673	-0.02%
2018/09/21	0	0.00	17	25.23	25.25	-17	16,545	-0.10%
2018/09/20	15	24.90	0	0.00	25.00	15	16,361	0.09%
2018/09/19	15	24.90	1	25.05	25.10	14	16,357	0.09%
2018/09/18	0	0.00	16	24.95	25.00	-16	16,396	-0.10%
2018/09/17	13	24.54	10	24.49	24.50	3	16,171	0.02%
2018/09/14	20	24.55	0	0.00	24.45	20	16,245	0.12%
2018/09/10	0	0.00	0.1	24.60	24.60	-0.1	16,129	0.00%
2018/09/07	30	24.70	2	24.80	24.70	28	16,402	0.17%
2018/09/06	20	24.85	0.1	24.80	24.80	19.9	16,464	0.12%
2018/09/05	11	24.79	1	24.70	24.65	10	16,381	0.06%
2018/09/04	20	25.00	0	0.00	24.95	20	16,351	0.12%
2018/09/03	1	24.85	2	25.05	24.85	-1	16,381	-0.01%
2018/08/31	0	0.00	4	25.09	25.15	-4	16,311	-0.02%
2018/08/30	0.1	25.20	0	0.00	25.25	0.1	16,306	0.00%
2018/08/29	20	25.40	0	0.00	25.45	20	16,325	0.12%
2018/08/28	0	0.00	2	25.50	25.50	-2	16,458	-0.01%
2018/08/27	1	25.20	1	25.30	25.30	0	16,795	0.00%
2018/08/24	0	0.00	1	25.40	25.25	-1	17,001	-0.01%
2018/08/23	0	0.00	17	25.45	25.50	-17	17,559	-0.10%
2018/08/22	0	0.00	14.1	25.38	25.30	-14.1	17,578	-0.08%
2018/08/21	0	0.00	7	24.99	25.00	-7	17,100	-0.04%
2018/08/20	0	0.00	48	24.74	24.95	-48	16,914	-0.28%
2018/08/16	40	24.95	68	24.95	24.90	-28	16,711	-0.17%
2018/08/15	0	0.00	1	24.95	24.75	-1	16,584	-0.01%
2018/08/14	0	0.00	16	24.92	24.95	-16	16,044	-0.10%
2018/08/13	0	0.00	6	24.48	24.35	-6	15,698	-0.04%
2018/08/10	0	0.00	1.2	24.58	24.55	-1.2	15,559	-0.01%
2018/08/09	0	0.00	1	24.90	24.85	-1	15,519	-0.01%
2018/08/08	0	0.00	5	24.85	24.95	-5	15,462	-0.03%
2018/08/07	0	0.00	5	24.87	24.90	-5	15,356	-0.03%
2018/08/06	0	0.00	7	24.92	24.90	-7	15,283	-0.05%
2018/08/02	0.1	24.60	150	24.75	24.65	-149.9	15,227	-0.98%	大賣/鉅額交易
2018/08/01	0	0.00	3.6	24.91	24.95	-3.6	15,059	-0.02%
2018/07/30	0	0.00	14	24.77	24.80	-14	14,675	-0.10%
2018/07/27	0	0.00	36	24.72	24.65	-36	14,454	-0.25%
2018/07/26	0	0.00	12	24.26	24.65	-12	14,269	-0.08%
2018/07/25	9	24.79	2.1	24.82	24.80	6.9	13,646	0.05%
2018/07/24	35	24.36	13	24.47	24.75	22	13,215	0.17%
2018/07/23	0	0.00	3.1	24.22	24.25	-3.1	12,709	-0.02%
2018/07/20	0	0.00	7	24.23	24.25	-7	12,691	-0.06%
2018/07/19	1	24.15	4	24.18	24.20	-3	12,702	-0.02%
2018/07/18	20	24.00	0	0.00	24.10	20	12,705	0.16%
2018/07/17	0	0.00	0.4	23.95	24.00	-0.4	12,655	0.00%
2018/07/13	1	23.80	3	23.85	23.90	-2	12,783	-0.02%
2018/07/12	0	0.00	1	23.75	23.80	-1	12,811	-0.01%
2018/07/11	0	0.00	0	23.65	23.70	0	12,832	0.00%
2018/07/09	0	0.00	1	23.50	23.60	-1	12,876	-0.01%
2018/07/06	1	23.35	4.1	23.40	23.50	-3.1	12,956	-0.02%
2018/07/03	0	23.30	8.7	23.25	23.25	-8.7	13,391	-0.06%
2018/06/29	0	0.00	3	23.45	23.70	-3	13,367	-0.02%
2018/06/28	4	23.34	0	0.00	23.25	4	13,245	0.03%
2018/06/27	8	23.28	0	0.00	23.25	8	13,223	0.06%
2018/06/25	5	23.45	0	0.00	23.40	5	13,264	0.04%
2018/06/22	4	23.65	0	0.00	23.70	4	13,210	0.03%
2018/06/21	0	0.00	3	23.60	23.65	-3	13,257	-0.02%
2018/06/20	3	23.60	0	0.00	23.80	3	13,457	0.02%
2018/06/19	2	23.40	0	0.00	23.40	2	13,396	0.01%
2018/06/15	10	23.70	0	0.00	23.65	10	13,211	0.08%
2018/06/14	2	23.85	0	0.00	23.70	2	12,912	0.02%
2018/06/11	3	24.13	0	0.00	24.10	3	13,066	0.02%
2018/06/08	1	24.20	0	24.25	24.40	1	13,066	0.01%
2018/06/07	0	0.00	24	24.35	24.40	-24	13,272	-0.18%
2018/06/06	1	24.25	1	24.20	24.25	0	13,178	0.00%
2018/06/05	0	0.00	21	24.21	24.30	-21	13,165	-0.16%
2018/06/04	0	0.00	29	23.96	24.20	-29	13,052	-0.22%
2018/06/01	50	23.70	4	23.66	23.75	46	12,778	0.36%
2018/05/31	3	23.40	2	23.40	23.60	1	12,562	0.01%
2018/05/30	2	23.20	0	0.00	23.20	2	12,337	0.02%
2018/05/29	0	0.00	3	23.40	23.40	-3	12,372	-0.02%
2018/05/28	0	0.00	0.1	23.40	23.40	-0.1	12,633	0.00%
2018/05/25	2	23.30	0	0.00	23.35	2	12,812	0.02%
2018/05/24	3	23.30	18	23.30	23.25	-15	12,910	-0.12%
2018/05/23	2	23.25	0	0.00	23.20	2	13,186	0.02%
2018/05/21	0	0.00	3	23.47	23.40	-3	13,704	-0.02%
2018/05/15	0.1	23.45	5	23.40	23.35	-4.9	14,759	-0.03%
2018/05/14	0.5	23.50	2	23.55	23.50	-1.5	15,330	-0.01%
2018/05/10	1.7	23.48	30	23.45	23.45	-28.3	15,555	-0.18%
2018/05/09	2	23.35	0	0.00	23.45	2	15,548	0.01%
2018/05/08	1	23.30	5	23.30	23.40	-4	15,676	-0.03%
2018/05/04	0	23.30	0	0.00	23.25	0	15,907	0.00%
2018/05/03	0	0.00	0.1	23.40	23.25	-0.1	15,970	0.00%
2018/05/02	6	23.88	11	23.80	23.65	-5	16,037	-0.03%
2018/04/27	1	23.30	0	0.00	23.40	1	15,873	0.01%
2018/04/26	2	23.33	0	0.00	23.35	2	15,951	0.01%
2018/04/25	2	23.30	10	23.35	23.40	-8	15,937	-0.05%
2018/04/23	1	23.50	0	0.00	23.60	1	16,067	0.01%
2018/04/19	0	0.00	3	23.60	23.70	-3	16,118	-0.02%
2018/04/18	2	23.40	0	0.00	23.40	2	16,275	0.01%
2018/04/17	3	23.33	0	0.00	23.30	3	16,402	0.02%
2018/04/16	2	23.48	1	23.60	23.45	1	16,610	0.01%
2018/04/13	10	23.50	0	0.00	23.45	10	16,896	0.06%
2018/04/12	1	23.50	0	0.00	23.60	1	17,352	0.01%
2018/04/11	2	23.68	17	23.74	23.60	-15	17,553	-0.09%
2018/04/09	1	23.55	35	23.58	23.80	-34	17,899	-0.19%
2018/04/03	5	23.37	0	0.00	23.35	5	17,720	0.03%
2018/03/31	2	23.50	0	0.00	23.45	2	17,721	0.01%
2018/03/30	3	23.43	0	0.00	23.50	3	17,898	0.02%
2018/03/29	32	23.31	0	0.00	23.20	32	17,851	0.18%
2018/03/28	5	23.40	22.1	23.45	23.40	-17.1	17,584	-0.10%
2018/03/27	2	23.55	0	0.00	23.55	2	17,637	0.01%
2018/03/26	19	23.32	0	0.00	23.45	19	17,596	0.11%
2018/03/23	13	23.50	5	23.46	23.50	8	17,539	0.05%
2018/03/22	3	23.80	1	23.80	23.85	2	17,424	0.01%
2018/03/21	1	23.80	20	23.75	23.75	-19	17,370	-0.11%
2018/03/20	5	23.77	0	0.00	23.75	5	17,601	0.03%
2018/03/19	3	23.78	0	0.00	23.90	3	17,683	0.02%
2018/03/16	3	23.72	1	23.70	23.70	2	17,796	0.01%
2018/03/15	1	23.80	3	23.92	23.75	-2	17,447	-0.01%
2018/03/14	3	23.85	1	23.85	23.85	2	17,442	0.01%
2018/03/13	52.1	23.75	2	23.85	23.85	50.1	17,434	0.29%
2018/03/12	17	23.67	3	23.70	23.70	14	17,215	0.08%
2018/03/09	5	23.54	0	0.00	23.60	5	17,252	0.03%
2018/03/08	54	23.50	0	0.00	23.50	54	17,209	0.31%
2018/03/07	9	23.54	0	0.00	23.50	9	17,120	0.05%
2018/03/06	2	23.70	5	23.65	23.70	-3	16,947	-0.02%
2018/03/05	18	23.64	1	23.80	23.60	17	17,210	0.10%
2018/03/02	2	24.00	0	0.00	23.95	2	16,891	0.01%
2018/03/01	0	0.00	1	24.45	24.40	-1	16,605	-0.01%
2018/02/27	3	24.13	0	0.00	24.10	3	16,290	0.02%
2018/02/26	27	24.30	1	24.30	24.20	26	16,060	0.16%
2018/02/23	25	24.27	51	24.35	24.50	-26	15,938	-0.16%
2018/02/22	0	0.00	1	24.10	24.30	-1	15,768	-0.01%
2018/02/21	0	0.00	1.1	24.06	24.50	-1.1	15,556	-0.01%
2018/02/12	60	23.74	14	23.75	23.65	46	15,225	0.30%
2018/02/09	17	23.59	4	23.40	23.75	13	15,056	0.09%
2018/02/08	3	23.73	0	0.00	23.75	3	14,842	0.02%
2018/02/07	3	23.67	1	24.00	23.60	2	14,770	0.01%
2018/02/06	8	23.72	3	23.60	23.60	5	14,412	0.03%
2018/02/05	1	24.60	1	24.50	24.50	0	13,818	0.00%
2018/02/02	1	24.80	0	0.00	24.80	1	13,589	0.01%
2018/01/31	0	0.00	2	25.00	24.90	-2	13,507	-0.01%
2018/01/30	51	25.20	0	0.00	24.90	51	13,336	0.38%
2018/01/25	0	0.00	26	25.00	25.10	-26	12,946	-0.20%
2018/01/23	9	24.95	1	25.00	25.00	8	12,763	0.06%
2018/01/19	0	0.00	1	25.10	25.10	-1	12,628	-0.01%
2018/01/16	0	0.00	2	25.15	25.20	-2	12,241	-0.02%
2018/01/15	0	0.00	26	25.06	25.10	-26	12,149	-0.21%
2018/01/12	0	0.00	8	25.37	25.35	-8	12,011	-0.07%
2018/01/11	0	0.00	1	25.35	25.30	-1	11,740	-0.01%
2018/01/10	0	0.00	229	25.30	25.30	-229	11,594	-1.98%	大賣/鉅額交易
2018/01/09	0	0.00	2	25.25	25.25	-2	11,310	-0.02%
2018/01/08	2	25.15	2	25.25	25.25	0	11,124	0.00%
2018/01/05	1	24.90	11	24.95	24.95	-10	10,659	-0.09%
2018/01/04	3	24.90	0	0.00	24.80	3	10,430	0.03%
2018/01/03	10	24.90	1	24.85	24.90	9	10,285	0.09%
2018/01/02	0	0.00	1	24.65	24.70	-1	9,954	-0.01%