中鋼 (2002)-凱基-高雄券商分點個股進出

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
25.00
漲跌
▲0.45
漲幅
+1.83%
成交量
22,641張
產業
上市鋼鐵類股
3547人加入追蹤

立即追蹤
本地時間:14:30

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

中鋼 (2002)籌碼相關－凱基-高雄券商分點個股進出

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

凱基-高雄券商分點個股進出
凱基-高雄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
2024/04/29	9.6	24.87	23	24.92	25.00	-13.4	22,531	-0.06%
2024/04/26	6	24.55	3	24.63	24.55	3	22,361	0.01%
2024/04/25	15.2	24.51	14	24.50	24.55	1.2	22,522	0.01%
2024/04/24	1.2	24.78	12	24.81	24.75	-10.8	22,584	-0.05%
2024/04/23	4	24.76	3.1	24.97	24.85	1	22,958	0.00%
2024/04/22	505	24.60	30.3	24.77	24.70	474.7	23,079	2.06%	大買/鉅額交易
2024/04/19	17.1	24.45	34	24.50	24.45	-16.9	22,843	-0.07%
2024/04/18	38	24.77	44	24.82	24.80	-6	22,443	-0.03%
2024/04/17	15.7	24.40	10.1	24.48	24.45	5.7	22,124	0.03%
2024/04/16	23.1	24.29	20	24.25	24.25	3.1	21,924	0.01%
2024/04/15	50.1	24.62	6.1	24.68	24.55	44	21,955	0.20%
2024/04/12	45	25.00	7.5	24.89	24.85	37.5	21,603	0.17%
2024/04/11	43	25.36	35.4	25.35	25.30	7.6	21,411	0.04%
2024/04/10	51.3	25.78	21	25.75	25.60	30.3	21,174	0.14%
2024/04/09	31	25.79	107.1	25.79	26.05	-76.1	20,756	-0.37%	大賣/
2024/04/08	39.7	24.75	18	24.86	25.00	21.7	19,149	0.11%
2024/04/03	29.8	24.59	40	24.59	24.65	-10.2	18,646	-0.05%
2024/04/02	1	24.15	39	24.20	24.30	-38	18,076	-0.21%
2024/04/01	11	23.97	12.8	23.96	24.00	-1.8	18,022	-0.01%
2024/03/29	3	23.90	2.1	23.95	23.90	0.9	18,075	0.00%
2024/03/28	1	23.90	5	23.92	23.80	-4	18,183	-0.02%
2024/03/27	4	23.98	1.2	23.96	23.90	2.8	18,448	0.02%
2024/03/26	1	23.85	5	23.90	24.00	-4	18,659	-0.02%
2024/03/25	33	23.80	0.2	23.90	23.85	32.8	19,003	0.17%
2024/03/22	1.1	23.85	50.1	23.89	23.95	-49	19,488	-0.25%
2024/03/21	26.1	23.71	6	23.80	23.85	20.1	20,422	0.10%
2024/03/20	12.2	23.56	3.2	23.51	23.50	9	21,978	0.04%
2024/03/19	11	23.62	29.1	23.62	23.65	-18.1	22,295	-0.08%
2024/03/18	40	23.67	16	23.70	23.70	24	22,698	0.11%
2024/03/15	13.5	23.88	1.1	23.87	23.85	12.4	22,887	0.05%
2024/03/14	31	23.99	30	23.99	24.05	1	23,135	0.00%
2024/03/13	19	23.87	18	23.91	23.95	1	23,130	0.00%
2024/03/12	7	24.11	11.5	24.10	24.15	-4.5	22,921	-0.02%
2024/03/11	14.5	24.03	0.6	24.10	24.05	13.9	23,083	0.06%
2024/03/08	29	23.96	28.4	23.99	24.10	0.6	23,355	0.00%
2024/03/07	20.1	23.95	12.1	23.95	23.95	8	23,599	0.03%
2024/03/06	11	24.06	17.6	24.08	24.05	-6.6	24,137	-0.03%
2024/03/05	13.5	24.09	47.1	24.09	24.05	-33.6	25,743	-0.13%
2024/03/04	35.2	24.13	18.8	24.16	24.20	16.4	26,527	0.06%
2024/03/01	20	24.39	60	24.41	24.45	-40	27,266	-0.15%
2024/02/29	20.3	24.59	6	24.60	24.60	14.3	27,983	0.05%
2024/02/27	13.9	24.66	4	24.64	24.65	9.9	28,695	0.03%
2024/02/26	8.1	24.92	3	24.90	24.90	5.1	29,191	0.02%
2024/02/23	8.4	25.07	2	25.10	25.00	6.4	29,768	0.02%
2024/02/22	1.6	25.22	10	25.15	25.15	-8.4	30,494	-0.03%
2024/02/21	1	25.20	2	25.20	25.25	-1	30,630	0.00%
2024/02/20	18.3	25.26	53.1	25.30	25.30	-34.8	30,797	-0.11%
2024/02/19	5	25.28	18.3	25.20	25.40	-13.3	31,056	-0.04%
2024/02/16	1.3	24.86	5	24.91	24.90	-3.7	31,421	-0.01%
2024/02/15	22.4	24.64	4	24.63	24.60	18.4	31,562	0.06%
2024/02/05	5.6	24.91	1	24.85	24.85	4.6	31,422	0.01%
2024/02/02	5	25.05	2	25.15	25.15	3	31,452	0.01%
2024/02/01	9	25.20	0	0.00	25.25	9	31,600	0.03%
2024/01/31	7	24.96	9	25.05	25.15	-2	31,838	-0.01%
2024/01/30	17.1	25.18	11	25.26	25.05	6.1	31,894	0.02%
2024/01/29	6	25.43	4	25.53	25.45	2	32,286	0.01%
2024/01/26	0.3	25.15	0	0.00	25.25	0.3	32,375	0.00%
2024/01/25	2.2	25.03	1	25.10	25.10	1.2	32,373	0.00%
2024/01/24	22	25.10	3.8	25.08	25.15	18.2	32,398	0.06%
2024/01/23	13.1	24.75	1	24.80	24.80	12.1	32,402	0.04%
2024/01/22	5.9	24.78	0.5	24.82	24.75	5.4	32,302	0.02%
2024/01/19	13.2	24.68	3.2	24.65	24.65	10	32,342	0.03%
2024/01/18	10.5	24.87	6	24.93	24.80	4.5	32,343	0.01%
2024/01/17	30.2	25.06	1	24.80	24.80	29.2	32,692	0.09%
2024/01/16	15.5	25.38	1	25.40	25.20	14.5	32,521	0.04%
2024/01/15	10	25.95	0	0.00	25.80	10	32,397	0.03%
2024/01/12	4.1	25.86	2	25.85	25.80	2.1	32,977	0.01%
2024/01/11	6.1	25.83	0	0.00	25.80	6.1	33,234	0.02%
2024/01/10	12.1	25.88	0	0.00	25.85	12.1	34,221	0.04%
2024/01/09	24.2	26.18	10.5	26.10	26.00	13.7	34,423	0.04%
2024/01/08	11	26.59	2.1	26.56	26.50	8.9	34,277	0.03%
2024/01/05	0.1	26.70	8.1	26.67	26.70	-8	34,359	-0.02%
2024/01/04	1	26.55	1	26.70	26.70	0	34,474	0.00%
2024/01/03	10.2	26.62	2	26.60	26.70	8.2	34,778	0.02%
2024/01/02	5	26.87	6.5	26.90	27.00	-1.5	34,674	0.00%
2023/12/29	15	26.90	32	26.87	27.00	-17	34,911	-0.05%
2023/12/28	10.1	26.90	24.3	26.94	27.00	-14.2	35,276	-0.04%
2023/12/27	29	26.86	5	26.90	26.90	24	35,434	0.07%
2023/12/26	1	26.85	11.8	26.82	26.90	-10.8	35,611	-0.03%
2023/12/25	4.2	26.75	7.2	26.82	26.85	-3	36,045	-0.01%
2023/12/22	7	26.56	5	26.66	26.75	2	36,644	0.01%
2023/12/21	16	26.51	2	26.53	26.60	14	36,500	0.04%
2023/12/20	19	26.64	13	26.63	26.55	6	36,266	0.02%
2023/12/19	10	26.37	38	26.44	26.65	-28	35,930	-0.08%
2023/12/18	55.5	26.82	28	26.90	26.65	27.4	35,758	0.08%
2023/12/15	70.8	26.15	48.3	26.13	26.45	22.5	34,745	0.06%
2023/12/14	9	25.34	4	25.44	25.40	5	33,085	0.02%
2023/12/13	28	25.07	4	25.11	25.15	24	32,610	0.07%
2023/12/12	10.1	25.38	6	25.56	25.45	4.1	32,687	0.01%
2023/12/11	71.1	25.78	18	25.66	25.70	53.1	32,312	0.16%
2023/12/08	12	25.91	6	25.97	26.10	6	31,727	0.02%
2023/12/07	14.1	26.10	14	26.11	26.05	0.1	31,646	0.00%
2023/12/06	7.4	26.12	30	26.21	26.25	-22.6	31,648	-0.07%
2023/12/05	0.3	26.00	144	26.09	26.10	-143.7	31,527	-0.46%	大賣/鉅額交易
2023/12/04	4	25.78	10	26.05	26.05	-6	31,330	-0.02%
2023/12/01	136.7	25.90	1	25.90	26.00	135.7	30,872	0.44%	大買/鉅額交易
2023/11/30	9	25.90	5	26.20	26.20	4	30,075	0.01%
2023/11/29	11	25.94	36	26.03	26.20	-25	28,343	-0.09%
2023/11/28	7	26.07	30.1	26.14	26.10	-23.1	27,448	-0.08%
2023/11/27	9	25.69	36	25.79	26.15	-27	26,911	-0.10%
2023/11/24	33	25.38	106.2	25.89	25.90	-73.2	26,050	-0.28%	大賣/
2023/11/22	26	25.29	15	25.49	25.80	11	24,680	0.04%
2023/11/21	8	25.56	16	25.62	25.70	-8	24,330	-0.03%
2023/11/20	13	25.26	6	25.31	25.30	7	23,784	0.03%
2023/11/17	21.4	25.24	2	25.15	25.20	19.4	23,897	0.08%
2023/11/16	32	25.17	18	25.17	25.20	14	23,902	0.06%
2023/11/15	0	0.00	14.3	24.75	24.95	-14.3	23,694	-0.06%
2023/11/14	14	24.33	0	0.00	24.55	14	23,488	0.06%
2023/11/13	5	24.62	0	0.00	24.50	5	23,736	0.02%
2023/11/10	3	24.45	20	24.52	24.65	-17	23,935	-0.07%
2023/11/09	2	24.48	2	24.35	24.55	0	23,952	0.00%
2023/11/08	7.6	24.53	0	0.00	24.60	7.6	24,099	0.03%
2023/11/07	22	24.52	45	24.52	24.80	-23	24,043	-0.10%
2023/11/06	32	25.05	28	25.15	25.00	4	24,007	0.02%
2023/11/03	1	24.60	26.4	24.61	24.55	-25.4	23,732	-0.11%
2023/11/02	4	24.25	8	24.32	24.25	-4	23,784	-0.02%
2023/11/01	15	24.20	2	24.35	24.05	13	23,862	0.05%
2023/10/31	3	24.12	1	24.15	24.15	2	23,946	0.01%
2023/10/30	20	24.15	10	24.17	24.10	10	24,425	0.04%
2023/10/27	11	24.05	0	0.00	24.00	11	24,546	0.04%
2023/10/26	7.1	24.07	3	24.20	24.05	4.1	24,855	0.02%
2023/10/25	4	24.28	13.7	24.28	24.40	-9.7	24,877	-0.04%
2023/10/24	18.1	23.55	0.1	23.70	23.60	18	24,831	0.07%
2023/10/23	29.2	23.85	1.1	23.86	23.80	28.1	24,893	0.11%
2023/10/20	70.1	23.97	1	24.10	23.90	69.1	24,917	0.28%
2023/10/19	20.3	24.39	0	0.00	24.50	20.3	24,651	0.08%
2023/10/18	39.1	24.31	2	24.85	24.85	37.1	24,631	0.15%
2023/10/17	7.2	24.61	4	24.55	24.75	3.2	23,878	0.01%
2023/10/16	5	24.55	0	0.00	24.75	5	23,809	0.02%
2023/10/13	3.1	24.84	6	24.89	24.85	-2.9	23,802	-0.01%
2023/10/12	5	24.90	18.2	24.76	24.85	-13.2	23,787	-0.06%
2023/10/11	42.1	24.46	1	24.45	24.60	41.1	23,649	0.17%
2023/10/06	6.2	24.46	7	24.46	24.65	-0.8	23,291	0.00%
2023/10/05	8	24.49	6.2	24.56	24.55	1.8	23,213	0.01%
2023/10/04	73.8	24.30	4	24.48	24.25	69.8	22,864	0.31%
2023/10/03	52.3	24.94	72	24.85	24.85	-19.8	22,390	-0.09%
2023/10/02	24.4	25.03	5.3	25.14	25.25	19	22,231	0.09%
2023/09/28	44.7	25.05	2	25.05	25.25	42.7	22,362	0.19%
2023/09/27	77.4	25.42	337	25.54	25.45	-259.6	21,904	-1.19%	大賣/鉅額交易
2023/09/26	15.2	26.04	11	26.03	26.05	4.2	21,314	0.02%
2023/09/25	82.3	26.20	33.5	26.17	26.20	48.8	21,227	0.23%
2023/09/22	5.1	26.14	0	0.00	26.20	5.1	21,466	0.02%
2023/09/21	124.5	26.10	1.9	26.12	26.15	122.6	21,461	0.57%	大買/鉅額交易
2023/09/20	13.1	26.53	0	0.00	26.50	13.1	21,129	0.06%
2023/09/19	5.1	26.54	4.2	26.60	26.50	0.9	21,163	0.00%
2023/09/18	6.2	26.72	55	26.80	26.75	-48.8	21,342	-0.23%
2023/09/15	7.2	26.55	37.2	26.75	26.60	-30	21,363	-0.14%
2023/09/14	10.2	26.60	60	26.55	26.60	-49.9	20,796	-0.24%
2023/09/13	9	26.37	1	26.35	26.35	8	20,744	0.04%
2023/09/12	22.1	26.30	0	0.00	26.30	22.1	20,930	0.11%
2023/09/11	16.1	26.23	0	0.00	26.25	16.1	20,867	0.08%
2023/09/08	6.3	26.35	3.1	26.35	26.35	3.2	20,807	0.02%
2023/09/07	19.3	26.55	0	0.00	26.50	19.3	20,793	0.09%
2023/09/06	5.2	26.99	0	0.00	26.80	5.2	20,656	0.03%
2023/09/05	1	27.00	1	27.05	27.10	0	20,611	0.00%
2023/09/04	21	27.05	8.2	26.94	27.05	12.8	20,597	0.06%
2023/09/01	2	26.73	6	26.70	26.70	-4	20,572	-0.02%
2023/08/31	22	26.56	6.2	26.59	26.50	15.8	20,563	0.08%
2023/08/30	10	26.45	5	26.50	26.55	5	20,161	0.02%
2023/08/29	11.4	26.26	1	26.45	26.40	10.4	20,104	0.05%
2023/08/28	6	26.38	0	26.55	26.50	6	19,863	0.03%
2023/08/25	23.4	26.32	1	26.30	26.30	22.4	20,604	0.11%
2023/08/24	26.1	26.59	1	26.55	26.50	25.1	20,759	0.12%
2023/08/23	11	26.59	0	0.00	26.60	11	20,872	0.05%
2023/08/22	39.3	26.78	0	0.00	26.70	39.3	20,883	0.19%
2023/08/21	1.1	27.11	2	27.30	27.10	-0.9	20,951	0.00%
2023/08/18	5.2	27.02	14	27.08	27.20	-8.8	21,018	-0.04%
2023/08/17	61.2	26.41	3	26.50	26.60	58.2	20,864	0.28%
2023/08/16	138.4	26.88	3	26.98	26.85	135.4	20,669	0.65%	大買/鉅額交易
2023/08/15	24	27.33	3	27.13	27.10	21	20,450	0.10%
2023/08/14	38.4	27.26	1	27.30	27.20	37.4	20,375	0.18%
2023/08/11	16.1	27.77	0	27.90	27.65	16	20,288	0.08%
2023/08/10	61.3	27.85	0	0.00	27.90	61.3	20,157	0.30%
2023/08/09	23.1	28.03	0	0.00	28.15	23.1	19,964	0.12%
2023/08/08	5.1	28.24	1	28.30	28.25	4.1	19,821	0.02%
2023/08/07	1.3	28.31	1	28.30	28.50	0.3	19,652	0.00%
2023/08/04	3	28.00	11	28.21	28.30	-8	19,542	-0.04%
2023/08/02	28.2	27.95	8	28.08	28.00	20.2	19,568	0.10%
2023/08/01	21.1	28.12	13.9	28.17	28.15	7.2	19,103	0.04%
2023/07/31	39.1	27.98	4	28.00	27.95	35.1	19,064	0.18%
2023/07/28	52.5	28.20	4	28.16	28.20	48.5	18,801	0.26%
2023/07/27	31.2	28.41	1	28.50	28.45	30.2	18,612	0.16%
2023/07/26	29	28.38	0	0.00	28.55	29	18,339	0.16%
2023/07/25	2.7	29.41	10	29.50	29.35	-7.3	18,191	-0.04%
2023/07/24	5.9	29.29	3.7	29.35	29.40	2.2	18,423	0.01%
2023/07/21	13.3	29.22	1	29.45	29.25	12.3	18,479	0.07%
2023/07/20	2.1	29.21	4	29.41	29.45	-1.9	18,429	-0.01%
2023/07/19	17.1	29.14	5	29.22	29.30	12.1	18,152	0.07%
2023/07/18	0.2	29.30	1	29.25	29.20	-0.8	18,075	0.00%
2023/07/17	1	29.25	4	29.23	29.30	-3	17,943	-0.02%
2023/07/14	6.2	29.12	3	29.15	29.15	3.2	18,019	0.02%
2023/07/13	1	29.05	1	29.15	29.05	0	17,990	0.00%
2023/07/12	1.6	28.87	0	0.00	28.85	1.6	18,231	0.01%
2023/07/11	1	28.95	1.1	28.86	28.85	-0.1	18,450	0.00%
2023/07/10	6	28.80	1	28.90	28.70	5	18,897	0.03%
2023/07/07	27	28.69	0	0.00	28.65	27	19,088	0.14%
2023/07/06	30.2	29.03	0.3	29.20	28.95	29.9	19,032	0.16%
2023/07/05	1	29.50	2	29.50	29.50	-1	18,642	-0.01%
2023/07/04	1	29.55	0	0.00	29.55	1	18,571	0.01%
2023/07/03	0	0.00	2	29.80	29.80	-2	18,535	-0.01%
2023/06/30	2.1	29.45	2	29.48	29.40	0.1	18,572	0.00%
2023/06/29	3	29.75	11.5	29.71	29.65	-8.5	18,275	-0.05%
2023/06/28	11	29.70	30	29.70	29.70	-19	18,157	-0.10%
2023/06/27	0.2	29.75	3	29.77	29.75	-2.8	18,219	-0.02%
2023/06/26	0.2	29.69	3	29.65	29.60	-2.9	18,273	-0.02%
2023/06/21	6	29.64	0	0.00	29.65	6	18,157	0.03%
2023/06/20	1	29.80	1	29.80	29.75	0	18,113	0.00%
2023/06/19	2	29.85	10	29.74	29.85	-8	18,084	-0.04%
2023/06/16	5	29.73	1	29.70	29.75	4	18,049	0.02%
2023/06/14	0.1	29.80	16	29.78	29.65	-15.9	18,448	-0.09%
2023/06/13	7.5	29.68	0	0.00	29.60	7.5	18,504	0.04%
2023/06/12	2	29.70	0	0.00	29.65	2	18,590	0.01%
2023/06/09	1	29.75	32	29.80	29.75	-31	18,691	-0.17%
2023/06/08	1.5	29.73	4	29.80	29.75	-2.5	18,830	-0.01%
2023/06/07	5	29.88	0.2	29.90	29.90	4.8	18,996	0.03%
2023/06/06	3	29.87	19.3	29.87	29.90	-16.3	19,059	-0.09%
2023/06/05	3	29.65	1	29.75	29.60	2	19,128	0.01%
2023/06/02	9	29.33	0.3	29.45	29.40	8.8	19,154	0.05%
2023/06/01	5	29.11	3	29.15	29.10	2	19,112	0.01%
2023/05/31	2	29.20	2	29.30	29.00	0	19,040	0.00%
2023/05/30	25.4	29.04	2	29.20	29.00	23.4	18,395	0.13%
2023/05/29	5.7	29.27	2	29.30	29.05	3.7	18,552	0.02%
2023/05/26	8	29.28	7	29.27	29.20	1	18,590	0.01%
2023/05/25	4	29.44	0	29.65	29.40	4	18,417	0.02%
2023/05/24	1	29.80	1	29.90	29.95	0	18,202	0.00%
2023/05/23	3	29.95	10	30.00	29.90	-7	18,389	-0.04%
2023/05/22	3	29.95	19	30.00	30.00	-16	18,345	-0.09%
2023/05/19	3.1	29.72	3	29.78	29.60	0.1	18,103	0.00%
2023/05/18	2	29.65	12	29.66	29.70	-10	18,078	-0.06%
2023/05/17	3	29.62	2	29.48	29.60	1	18,061	0.01%
2023/05/16	2	29.23	0	0.00	29.20	2	17,856	0.01%
2023/05/15	1.2	29.06	3	29.00	29.15	-1.8	17,817	-0.01%
2023/05/12	0.3	29.25	0	0.00	29.00	0.3	17,776	0.00%
2023/05/11	0.3	29.25	0	0.00	29.15	0.3	17,699	0.00%
2023/05/10	1	29.30	3	29.25	29.35	-2	17,751	-0.01%
2023/05/09	0.2	29.30	9	29.15	29.35	-8.8	17,807	-0.05%
2023/05/08	0	0.00	3	29.25	29.30	-3	17,776	-0.02%
2023/05/05	11.2	29.00	0	0.00	29.10	11.2	17,797	0.06%
2023/05/04	13.8	29.01	0	0.00	29.10	13.8	17,883	0.08%
2023/05/03	4	29.08	0	0.00	29.15	4	17,938	0.02%
2023/05/02	3.1	29.17	2	29.25	29.30	1.1	18,221	0.01%
2023/04/28	6.3	29.12	5	29.20	29.10	1.3	18,833	0.01%
2023/04/27	18.3	28.91	1	28.90	28.90	17.3	18,787	0.09%
2023/04/26	37.3	29.28	1	29.20	29.30	36.3	18,472	0.20%
2023/04/25	9	29.79	0	0.00	29.75	9	18,392	0.05%
2023/04/24	4	30.03	3.2	30.01	30.05	0.8	18,492	0.00%
2023/04/21	11	30.23	5.2	30.21	30.15	5.8	18,533	0.03%
2023/04/20	4	30.41	0	0.00	30.45	4	18,599	0.02%
2023/04/19	19.6	30.46	1	30.55	30.45	18.6	19,090	0.10%
2023/04/17	13	30.76	1	31.05	30.75	12	18,886	0.06%
2023/04/14	22.5	31.05	1	31.20	31.10	21.5	18,795	0.11%
2023/04/13	6	31.44	34	31.40	31.45	-28	18,821	-0.15%
2023/04/12	2	31.03	1	31.10	31.10	1	18,533	0.01%
2023/04/11	2.5	30.87	10	31.00	30.90	-7.5	18,691	-0.04%
2023/04/10	3	30.85	114	30.88	30.90	-111	18,960	-0.59%	大賣/鉅額交易
2023/04/07	6.1	30.84	0	0.00	30.80	6.1	19,061	0.03%
2023/04/06	9	30.77	1.3	30.83	30.80	7.7	19,260	0.04%
2023/03/31	0	30.98	1	31.25	30.90	-1	19,621	-0.01%
2023/03/30	22	30.91	0	0.00	31.00	22	21,941	0.10%
2023/03/29	10	30.90	4	30.96	31.00	6	24,190	0.02%
2023/03/28	2	30.85	2.1	30.85	30.85	-0.1	25,765	0.00%
2023/03/27	9	31.03	2	30.85	30.90	7	27,362	0.03%
2023/03/24	10.2	31.12	0	0.00	31.10	10.2	28,898	0.04%
2023/03/23	0	0.00	3	31.15	31.25	-3	29,352	-0.01%
2023/03/22	3.1	31.15	9	31.05	31.20	-5.9	29,610	-0.02%
2023/03/21	2.2	31.16	1.2	31.24	31.20	1	30,163	0.00%
2023/03/20	6	31.18	1	31.10	31.20	5	30,288	0.02%
2023/03/17	2	30.83	44.1	31.34	31.45	-42.1	30,414	-0.14%
2023/03/16	12.6	30.68	1	30.65	30.60	11.6	30,063	0.04%
2023/03/15	4.1	30.76	4.2	30.74	30.70	-0.2	30,163	0.00%
2023/03/14	0	30.80	4.7	30.85	30.70	-4.7	30,388	-0.02%
2023/03/13	3	31.02	13	31.01	31.00	-10	30,657	-0.03%
2023/03/10	5.2	30.55	1	30.55	30.60	4.2	30,725	0.01%
2023/03/09	14.1	30.78	0	0.00	30.75	14.1	30,970	0.05%
2023/03/08	2	30.98	4	31.10	31.20	-2	31,556	-0.01%
2023/03/07	0	0.00	27	30.94	31.10	-27	31,827	-0.08%
2023/03/06	3	30.80	11.1	30.81	30.80	-8.1	32,278	-0.02%
2023/03/03	6	30.60	2	30.65	30.70	4	32,666	0.01%
2023/03/02	9	30.28	12	30.63	30.65	-3	33,313	-0.01%
2023/03/01	57	30.55	3	30.42	30.30	54	33,269	0.16%
2023/02/24	8	31.58	1	31.75	31.40	7	32,884	0.02%
2023/02/23	1	31.90	0	0.00	31.80	1	32,816	0.00%
2023/02/22	5	31.81	6	31.88	31.95	-1	32,943	0.00%
2023/02/21	4	32.10	17	32.10	32.10	-13	33,101	-0.04%
2023/02/20	4	31.59	28.3	31.79	32.00	-24.3	33,056	-0.07%
2023/02/17	0	0.00	2	31.68	31.70	-2	33,345	-0.01%
2023/02/16	11.1	31.64	8	31.59	31.60	3.1	34,103	0.01%
2023/02/15	9.1	31.43	6.1	31.56	31.35	3	34,376	0.01%
2023/02/14	1.5	31.47	0	0.00	31.45	1.5	34,309	0.00%
2023/02/13	1	31.40	23	31.15	31.45	-22	34,452	-0.06%
2023/02/10	9	31.14	4	31.30	31.25	5	34,587	0.01%
2023/02/09	1	31.35	1.1	31.45	31.30	-0.1	34,750	0.00%
2023/02/08	1	31.35	3.1	31.50	31.45	-2	34,940	-0.01%
2023/02/07	8	31.21	15	31.43	31.45	-7	34,964	-0.02%
2023/02/06	16	31.23	5.2	31.29	31.05	10.8	34,949	0.03%
2023/02/03	17	31.49	2.1	31.48	31.40	15	34,828	0.04%
2023/02/02	5	31.80	0	0.00	31.95	5	34,818	0.01%
2023/02/01	8	31.83	4	31.96	32.00	4	34,770	0.01%
2023/01/31	12.1	31.88	13	32.02	31.65	-0.9	34,785	0.00%
2023/01/30	10	31.75	40	31.98	32.10	-30	34,490	-0.09%
2023/01/17	1.5	31.05	14	31.09	31.20	-12.5	33,992	-0.04%
2023/01/16	3	30.95	4.2	31.08	31.05	-1.2	34,017	0.00%
2023/01/13	4	31.13	16.2	31.27	31.05	-12.2	34,090	-0.04%
2023/01/12	24	31.10	48	31.07	31.05	-24	34,885	-0.07%
2023/01/11	7	30.76	1	30.70	30.70	6	34,972	0.02%
2023/01/10	18.1	30.75	24.1	30.78	30.85	-6	35,179	-0.02%
2023/01/09	5	30.75	70.6	30.78	30.95	-65.6	35,303	-0.19%
2023/01/06	0.2	29.95	6	30.09	30.15	-5.8	34,989	-0.02%
2023/01/05	24	29.91	6	30.07	30.00	18	35,172	0.05%
2023/01/04	14.2	29.92	4	30.04	29.90	10.2	35,277	0.03%
2023/01/03	4	29.64	8	30.14	30.25	-4	35,433	-0.01%
2022/12/30	4	29.91	2	29.95	29.80	2	35,227	0.01%
2022/12/29	27	29.97	1	29.85	29.95	26	35,231	0.07%
2022/12/28	0	0.00	14	30.46	30.60	-14	35,061	-0.04%
2022/12/27	32	30.40	46	30.32	30.30	-14	34,931	-0.04%
2022/12/26	33	30.60	57	30.65	30.60	-24	34,857	-0.07%
2022/12/23	3	30.42	10	30.55	30.70	-7	34,932	-0.02%
2022/12/22	21.1	30.20	337.1	30.41	30.65	-316	34,654	-0.91%	大賣/鉅額交易
2022/12/21	1.1	29.49	82.7	29.45	29.70	-81.6	32,460	-0.25%
2022/12/20	52.1	28.95	118	28.75	28.45	-66	30,545	-0.22%	大賣/
2022/12/19	118.2	28.54	0	0.00	28.30	118.2	29,331	0.40%	大買/鉅額交易
2022/12/16	17	29.08	4	29.40	29.40	13	27,890	0.05%
2022/12/15	10	29.49	24	29.45	29.25	-14	26,717	-0.05%
2022/12/14	1	29.15	2	29.10	29.05	-1	26,766	0.00%
2022/12/13	8	29.22	53	29.29	29.15	-45	27,093	-0.17%
2022/12/12	38	28.83	2	28.95	29.00	36	26,667	0.13%
2022/12/09	2	28.95	2	28.98	29.05	0	27,144	0.00%
2022/12/08	1	29.00	1	28.95	28.95	0	27,143	0.00%
2022/12/07	0	0.00	15	29.06	29.00	-15	27,079	-0.06%
2022/12/06	6	29.14	2	29.35	29.00	4	27,066	0.01%
2022/12/05	8	28.84	20	28.74	29.20	-12	26,901	-0.04%
2022/12/02	6	29.10	1.1	29.14	29.00	4.9	26,847	0.02%
2022/12/01	2	29.18	5	29.30	29.25	-3	26,934	-0.01%
2022/11/30	4	29.00	10	29.15	29.15	-6	26,661	-0.02%
2022/11/29	1	28.80	56	28.29	28.70	-55	26,061	-0.21%
2022/11/28	76.2	28.05	0	0.00	27.90	76.2	25,715	0.30%
2022/11/25	1	28.75	180.5	29.52	28.75	-179.5	25,289	-0.71%	大賣/鉅額交易
2022/11/24	8.8	29.30	59	29.26	29.20	-50.2	24,984	-0.20%
2022/11/23	12.7	28.95	2	29.00	29.00	10.7	24,482	0.04%
2022/11/22	0	0.00	3	28.95	29.00	-3	24,459	-0.01%
2022/11/21	1	28.20	30.6	28.88	29.00	-29.6	24,325	-0.12%
2022/11/18	5	28.18	4	28.34	28.40	1	24,031	0.00%
2022/11/17	5	28.37	5	28.41	28.40	0	23,905	0.00%
2022/11/16	9	28.71	7	28.91	28.80	2	23,797	0.01%
2022/11/15	6	28.64	68.4	29.07	29.10	-62.4	23,637	-0.26%
2022/11/14	0	0.00	270.2	28.82	28.95	-270.2	23,327	-1.16%	大賣/鉅額交易
2022/11/11	11.8	27.95	24	27.93	28.00	-12.2	22,650	-0.05%
2022/11/10	0.1	27.60	8	27.64	27.55	-7.9	22,457	-0.04%
2022/11/09	1.1	27.36	17	27.64	27.80	-15.9	22,554	-0.07%
2022/11/08	1	27.40	5	27.31	27.40	-4	22,670	-0.02%
2022/11/07	3	26.90	13	27.03	27.15	-10	22,823	-0.04%
2022/11/04	6.1	26.66	0	0.00	26.75	6.1	22,951	0.03%
2022/11/03	9.1	26.85	0	0.00	26.85	9.1	22,855	0.04%
2022/11/02	2	26.95	2.1	27.10	27.20	-0.1	22,868	0.00%
2022/11/01	3	26.98	12	27.09	27.00	-9	23,055	-0.04%
2022/10/31	17.1	26.91	17	26.90	26.85	0.1	23,188	0.00%
2022/10/28	6	26.71	4	26.79	27.15	2	23,351	0.01%
2022/10/27	2	27.10	3	27.30	27.05	-1	23,482	0.00%
2022/10/26	0	27.30	2	27.35	27.30	-2	23,716	-0.01%
2022/10/25	13	27.26	13	27.26	27.25	0	24,274	0.00%
2022/10/24	14	28.02	2	28.15	28.00	12	24,257	0.05%
2022/10/21	7	28.05	9.3	28.03	28.05	-2.3	24,644	-0.01%
2022/10/20	13	27.73	32.2	27.81	28.60	-19.2	25,118	-0.08%
2022/10/19	9	27.55	18	27.56	27.45	-9	25,560	-0.04%
2022/10/18	0	0.00	12	27.10	27.20	-12	26,871	-0.04%
2022/10/17	3	26.50	7	26.82	27.05	-4	27,554	-0.01%
2022/10/14	1	26.90	2.1	27.00	26.90	-1.1	28,299	0.00%
2022/10/13	21	27.12	13	27.33	26.90	8	28,945	0.03%
2022/10/12	12	27.46	23	27.43	27.50	-11	29,660	-0.04%
2022/10/11	20	27.30	23	27.47	27.35	-3	30,472	-0.01%
2022/10/07	22	27.58	10	27.70	27.55	12	30,607	0.04%
2022/10/06	12	27.74	38	27.70	27.80	-26	30,887	-0.08%
2022/10/05	18	27.41	30	27.57	27.60	-12	31,326	-0.04%
2022/10/04	22	27.19	39	27.07	27.20	-17	31,457	-0.05%
2022/10/03	53.1	26.38	30	26.57	26.45	23.1	31,377	0.07%
2022/09/30	30.5	26.57	11	26.67	26.70	19.5	31,568	0.06%
2022/09/29	21.5	26.76	14	26.80	27.00	7.5	31,718	0.02%
2022/09/28	30.6	26.55	22	26.63	26.65	8.6	31,910	0.03%
2022/09/27	10	26.81	70	26.90	26.80	-60	32,055	-0.19%
2022/09/26	36.4	27.10	13	27.13	27.10	23.4	32,168	0.07%
2022/09/23	47	27.90	12	27.93	27.85	35	32,220	0.11%
2022/09/22	68.5	27.60	19	28.07	28.45	49.5	32,618	0.15%
2022/09/21	13.4	28.09	2	28.03	28.35	11.4	32,579	0.03%
2022/09/20	98.1	28.66	30.2	28.72	28.60	67.9	32,492	0.21%
2022/09/19	0	0.00	4	29.54	29.30	-4	32,363	-0.01%
2022/09/16	29	29.20	41	29.42	29.35	-12	33,347	-0.04%
2022/09/15	12	29.23	31	29.60	29.50	-19	34,769	-0.05%
2022/09/14	34.1	29.32	4	29.45	29.30	30.1	35,334	0.09%
2022/09/13	20	29.50	59.1	29.72	29.80	-39.1	36,034	-0.11%
2022/09/12	49	29.57	93.8	29.70	29.70	-44.8	36,581	-0.12%
2022/09/08	1	29.30	30	29.27	29.25	-29	37,020	-0.08%
2022/09/07	46	28.89	14	29.21	28.75	32	36,978	0.09%
2022/09/06	5	29.08	25.7	29.13	29.20	-20.7	36,898	-0.06%
2022/09/05	0	0.00	69.1	28.90	29.00	-69.1	37,080	-0.19%
2022/09/02	26	28.60	62	28.70	28.55	-36	37,245	-0.10%
2022/09/01	63.9	28.57	0	0.00	28.55	63.9	37,280	0.17%
2022/08/31	21	28.85	11	28.99	28.95	10	37,205	0.03%
2022/08/30	1	28.90	6	28.89	29.00	-5	37,157	-0.01%
2022/08/29	7.3	28.65	1.5	28.92	28.80	5.8	37,256	0.02%
2022/08/26	0	0.00	2	29.20	29.25	-2	37,425	-0.01%
2022/08/25	0	0.00	5	29.13	29.15	-5	37,641	-0.01%
2022/08/24	1	29.10	8	29.00	29.05	-7	37,952	-0.02%
2022/08/23	5.6	28.82	6	28.84	28.80	-0.4	38,628	0.00%
2022/08/22	15	28.95	20	29.03	29.00	-5	38,968	-0.01%
2022/08/19	6.2	29.14	50.1	29.10	29.20	-43.9	39,180	-0.11%
2022/08/18	4	29.05	1.2	29.14	29.20	2.8	39,328	0.01%
2022/08/17	0	0.00	1	29.20	29.20	-1	39,403	0.00%
2022/08/16	52.2	29.20	52.2	29.20	29.00	0	39,474	0.00%
2022/08/15	20	29.18	1,075.2	29.02	29.15	-1,055.2	39,619	-2.66%	大賣/鉅額交易
2022/08/12	54.3	28.77	1,199	28.89	28.75	-1,144.7	39,496	-2.90%	大賣/鉅額交易
2022/08/11	10	28.15	9	28.34	28.45	1	39,794	0.00%
2022/08/10	5	27.90	0	0.00	28.00	5	39,839	0.01%
2022/08/09	2	27.90	1	28.00	28.00	1	40,151	0.00%
2022/08/08	6	27.96	16	28.04	27.95	-10	40,390	-0.02%
2022/08/05	1	28.10	18	28.15	28.30	-17	40,506	-0.04%
2022/08/04	9.3	27.82	13	27.87	27.85	-3.7	41,128	-0.01%
2022/08/03	116	28.05	9	28.02	28.05	107	41,320	0.26%	大買/鉅額交易
2022/08/02	7.2	28.33	24.1	28.31	28.35	-16.9	41,442	-0.04%
2022/08/01	21	28.31	35.5	28.44	28.60	-14.5	41,478	-0.03%
2022/07/29	14.4	27.54	8.5	27.62	27.70	5.9	41,131	0.01%
2022/07/28	55.4	27.48	1.5	27.60	27.35	53.9	41,080	0.13%
2022/07/27	236.6	27.55	2.1	27.58	27.60	234.5	40,652	0.58%	大買/鉅額交易
2022/07/26	93.8	27.83	37	27.89	27.85	56.8	40,201	0.14%
2022/07/25	55	31.14	550.7	31.20	31.30	-495.7	38,908	-1.27%	大賣/鉅額交易
2022/07/22	44	30.74	177	30.77	30.80	-133	37,598	-0.35%	大賣/鉅額交易
2022/07/21	59	30.09	79.8	30.31	30.50	-20.8	37,530	-0.06%
2022/07/20	36	30.24	55	30.37	30.50	-19	37,597	-0.05%
2022/07/19	80	29.85	244	30.13	30.25	-164	37,829	-0.43%	大賣/鉅額交易
2022/07/18	16.1	29.17	104	30.01	30.65	-87.9	37,556	-0.23%	大賣/
2022/07/15	19	28.95	30	28.90	28.95	-11	37,284	-0.03%
2022/07/14	11	28.98	6	28.96	29.25	5	37,327	0.01%
2022/07/13	23.1	28.95	24	29.00	29.05	-0.9	37,205	0.00%
2022/07/12	68.4	28.88	5	28.85	28.90	63.4	37,380	0.17%
2022/07/11	19	29.19	8	29.22	29.10	11	37,386	0.03%
2022/07/08	57	29.27	114.5	29.40	29.35	-57.5	37,433	-0.15%	大賣/
2022/07/07	115	28.88	0	0.00	29.05	115	37,445	0.31%	大買/鉅額交易
2022/07/06	40	29.09	5	29.04	29.00	35	37,525	0.09%
2022/07/05	52	29.12	15	29.22	29.20	37	37,503	0.10%
2022/07/04	22.1	28.66	9	28.79	28.65	13.1	37,438	0.03%
2022/07/01	12	28.70	98	28.70	28.70	-86	37,570	-0.23%
2022/06/30	160.4	28.59	4	28.58	28.45	156.4	37,595	0.42%	大買/鉅額交易
2022/06/29	193.1	29.24	24	29.15	29.10	169.1	37,376	0.45%	大買/鉅額交易
2022/06/28	34.3	29.00	15.1	28.94	29.20	19.2	37,287	0.05%
2022/06/27	40	29.57	61	29.50	29.45	-21	37,947	-0.06%
2022/06/24	161.4	28.96	60	28.94	29.00	101.4	37,870	0.27%	大買/鉅額交易
2022/06/23	584.9	29.72	232	30.09	29.00	352.9	37,318	0.95%	大買/大賣/鉅額交易
2022/06/22	40.2	31.25	10	31.37	31.00	30.2	36,074	0.08%
2022/06/21	37.1	31.93	41	31.76	31.85	-3.9	36,046	-0.01%
2022/06/20	75.1	32.61	12	32.60	32.15	63.1	35,923	0.18%
2022/06/17	31	33.16	12	33.18	33.15	19	36,269	0.05%
2022/06/16	6.2	33.63	12.5	33.79	33.55	-6.4	37,274	-0.02%
2022/06/15	5.7	33.93	2	34.00	33.80	3.7	37,870	0.01%
2022/06/14	0.2	33.85	3	33.78	34.00	-2.8	38,213	-0.01%
2022/06/13	7.3	33.97	1	34.00	34.00	6.3	38,572	0.02%
2022/06/10	1	34.55	0.7	34.55	34.50	0.3	38,856	0.00%
2022/06/09	1	34.45	0	0.00	34.50	1	39,372	0.00%
2022/06/08	3	34.72	12	34.75	34.75	-9	39,835	-0.02%
2022/06/07	0.1	34.65	64	34.61	34.75	-63.9	40,450	-0.16%
2022/06/06	9	33.98	3	34.28	34.65	6	40,918	0.01%
2022/06/02	20.3	33.81	42	33.76	33.75	-21.7	43,066	-0.05%
2022/06/01	9.6	34.31	10	34.25	34.15	-0.4	45,450	0.00%
2022/05/31	4	34.31	1	34.25	34.65	3	46,099	0.01%
2022/05/30	1	34.35	1.1	34.46	34.50	-0.1	46,569	0.00%
2022/05/27	6	34.07	10	34.37	34.40	-4	48,683	-0.01%
2022/05/26	4	34.00	13.1	34.15	34.05	-9.1	51,413	-0.02%
2022/05/25	51	33.72	20	33.72	33.85	31	51,818	0.06%
2022/05/24	33	33.74	11	33.79	33.55	22	52,381	0.04%
2022/05/23	2.2	33.52	11	33.57	33.55	-8.8	52,385	-0.02%
2022/05/20	19	33.35	2	33.35	33.35	17	52,925	0.03%
2022/05/19	53	32.97	32	32.99	32.95	21	54,374	0.04%
2022/05/18	39	33.37	12	33.56	33.55	27	54,064	0.05%
2022/05/17	24	33.09	0.1	33.25	33.00	24	53,964	0.04%
2022/05/16	40.1	33.22	12	33.31	33.20	28.1	53,866	0.05%
2022/05/13	11.2	33.43	10	33.48	33.35	1.2	53,809	0.00%
2022/05/12	92	33.67	10.1	33.58	33.20	81.9	53,805	0.15%
2022/05/11	128.2	34.35	5.1	34.26	34.20	123.1	53,590	0.23%	大買/鉅額交易
2022/05/10	73.2	34.55	22	34.65	34.60	51.2	54,067	0.09%
2022/05/09	152.2	35.07	0	0.00	35.00	152.2	54,035	0.28%	大買/鉅額交易
2022/05/06	11.3	35.81	0	0.00	35.80	11.3	54,204	0.02%
2022/05/05	17.5	36.39	13	36.43	36.35	4.5	54,535	0.01%
2022/05/04	12	36.18	5	36.20	36.05	7	54,598	0.01%
2022/05/03	19	35.71	9	35.88	36.00	10	55,028	0.02%
2022/04/29	3	36.13	10	36.18	36.10	-7	55,166	-0.01%
2022/04/28	12	36.03	3	35.97	36.05	9	55,356	0.02%
2022/04/27	60.5	35.58	17	35.50	35.60	43.5	55,156	0.08%
2022/04/26	127.5	36.32	11.2	36.33	36.10	116.3	54,761	0.21%	大買/鉅額交易
2022/04/25	81.2	36.80	37	36.77	36.60	44.2	53,900	0.08%
2022/04/22	27.1	37.75	7	37.77	37.60	20.1	52,950	0.04%
2022/04/21	31	38.08	1	37.95	37.80	30	52,606	0.06%
2022/04/20	52.1	38.35	4	38.48	38.30	48.1	52,794	0.09%
2022/04/19	16.3	38.61	5	38.70	38.60	11.3	52,524	0.02%
2022/04/18	118.6	38.76	21	38.68	38.50	97.6	52,635	0.19%	大買/
2022/04/15	4	39.46	4.1	39.54	39.55	-0.1	52,034	0.00%
2022/04/14	3	39.57	28	39.60	39.50	-25	51,916	-0.05%
2022/04/13	11.6	39.52	6.1	39.56	39.50	5.5	51,893	0.01%
2022/04/12	1	39.15	12	39.24	39.35	-11	51,767	-0.02%
2022/04/11	2	39.28	86	39.22	39.40	-84	51,913	-0.16%
2022/04/08	6.4	38.95	24	39.19	39.20	-17.6	51,975	-0.03%
2022/04/07	60	38.95	13	38.94	38.80	47	51,777	0.09%
2022/04/06	20	39.09	7.8	39.11	39.35	12.2	51,641	0.02%
2022/04/01	13.3	39.00	31	38.82	39.20	-17.8	51,380	-0.03%
2022/03/31	1	38.90	127	38.83	38.95	-126	51,152	-0.25%	大賣/鉅額交易
2022/03/30	105.1	38.66	87.1	38.93	38.95	18	51,097	0.04%	大買/
2022/03/29	33.5	39.63	6	39.51	39.40	27.5	50,742	0.05%
2022/03/28	5	39.70	11	39.80	40.00	-6	51,021	-0.01%
2022/03/25	9.5	40.00	31	40.04	40.00	-21.5	51,552	-0.04%
2022/03/24	52.1	40.04	54.3	40.00	40.00	-2.2	52,528	0.00%
2022/03/23	27	39.84	57.5	39.89	40.00	-30.5	54,775	-0.06%
2022/03/22	21.4	39.97	134.5	39.94	39.80	-113.1	54,252	-0.21%	大賣/鉅額交易
2022/03/21	50	39.84	130.8	39.85	39.75	-80.8	53,362	-0.15%	大賣/
2022/03/18	0	0.00	53	39.04	39.05	-53	52,118	-0.10%
2022/03/17	19	38.74	29	38.78	38.85	-10	52,028	-0.02%
2022/03/16	51	38.36	74.6	38.78	38.55	-23.6	51,788	-0.05%
2022/03/15	70.3	38.57	47	38.49	38.70	23.3	51,350	0.05%
2022/03/14	17	38.74	62.2	38.80	38.80	-45.2	51,489	-0.09%
2022/03/11	21	38.49	24	38.44	38.45	-3	51,578	-0.01%
2022/03/10	20	38.26	3.5	38.29	38.30	16.5	51,322	0.03%
2022/03/09	17	37.76	46	37.95	37.95	-29	51,268	-0.06%
2022/03/08	182.2	37.74	87	37.99	37.40	95.2	51,327	0.19%	大買/
2022/03/07	96.1	38.01	129.1	38.57	39.00	-33	49,111	-0.07%	大賣/
2022/03/04	17.1	38.52	115	38.56	38.40	-97.9	47,384	-0.21%	大賣/
2022/03/03	52	38.65	35	38.65	38.60	17	46,773	0.04%
2022/03/02	139.3	38.49	135.3	38.39	38.30	4	46,191	0.01%	大買/大賣/
2022/03/01	161.3	38.01	460.5	38.00	37.95	-299.2	44,202	-0.68%	大買/大賣/鉅額交易
2022/02/25	15	35.39	35	35.66	36.00	-20	42,061	-0.05%
2022/02/24	33.1	35.31	38	35.43	35.25	-4.9	42,501	-0.01%
2022/02/23	9.2	36.01	23	36.17	36.05	-13.9	42,451	-0.03%
2022/02/22	96	35.83	52.1	36.02	36.15	43.9	43,040	0.10%
2022/02/21	84	36.37	170.2	36.42	36.45	-86.2	42,972	-0.20%	大賣/
2022/02/18	3	35.53	141.2	35.60	35.65	-138.2	41,854	-0.33%	大賣/鉅額交易
2022/02/17	23	35.55	38	35.54	35.55	-15	42,578	-0.04%
2022/02/16	1,945	35.23	13	35.47	35.45	1,932	42,957	4.50%	大買/鉅額交易
2022/02/15	33	35.33	2	35.50	35.05	31	43,153	0.07%
2022/02/14	51	35.24	42.1	35.39	35.50	8.9	44,071	0.02%
2022/02/11	18	35.65	152	35.72	35.70	-134	44,111	-0.30%	大賣/鉅額交易
2022/02/10	3.5	35.38	118	35.39	35.65	-114.6	44,572	-0.26%	大賣/鉅額交易
2022/02/09	14	34.85	173.1	34.91	34.95	-159.1	45,114	-0.35%	大賣/鉅額交易
2022/02/08	37	34.26	303	34.39	34.50	-266	45,278	-0.59%	大賣/鉅額交易
2022/02/07	69.1	33.68	25	33.83	34.25	44.1	45,222	0.10%
2022/01/26	13	33.63	8	33.63	33.65	5	44,871	0.01%
2022/01/25	247.2	33.41	6.1	33.48	33.45	241.1	45,226	0.53%	大買/鉅額交易
2022/01/24	44.1	33.36	2	33.38	33.45	42.1	45,308	0.09%
2022/01/21	64.1	33.93	14	34.10	33.85	50.1	45,414	0.11%
2022/01/20	15	34.22	1	34.10	34.15	14	45,443	0.03%
2022/01/19	115.1	34.16	22	34.29	34.05	93.1	45,523	0.20%	大買/
2022/01/18	85.2	34.72	5	34.63	34.60	80.2	45,378	0.18%
2022/01/17	5.1	34.82	4	34.86	35.00	1.1	45,320	0.00%
2022/01/14	16.1	35.04	22	34.90	35.20	-5.9	45,763	-0.01%
2022/01/13	3.9	35.39	190	35.32	35.50	-186.1	45,982	-0.40%	大賣/鉅額交易
2022/01/12	12.1	34.66	34.2	34.70	34.85	-22.1	45,897	-0.05%
2022/01/11	1	34.85	17	34.71	34.55	-16	46,055	-0.03%
2022/01/10	6	34.64	3	34.83	34.90	3	46,223	0.01%
2022/01/07	15.1	34.67	92.6	34.73	34.80	-77.5	46,604	-0.17%
2022/01/06	6	34.63	23	34.78	34.80	-17	46,923	-0.04%
2022/01/05	24	34.78	25	34.80	34.85	-1	48,035	0.00%
2022/01/04	39.3	34.49	15	34.65	34.45	24.3	48,871	0.05%
2022/01/03	41.1	35.08	38.3	35.01	35.00	2.8	50,850	0.01%
2021/12/30	6.2	35.31	13.7	35.31	35.35	-7.6	52,763	-0.01%
2021/12/29	8.3	35.17	4	35.20	35.25	4.3	53,518	0.01%
2021/12/28	2.4	35.27	6.4	35.33	35.40	-4	54,578	-0.01%
2021/12/27	15.3	35.36	6.8	35.48	35.25	8.5	56,025	0.02%
2021/12/24	3.3	35.54	14.9	35.64	35.55	-11.6	57,136	-0.02%
2021/12/23	4.4	35.22	2	35.35	35.50	2.4	58,005	0.00%
2021/12/22	1.3	35.63	8	35.66	35.65	-6.7	58,667	-0.01%
2021/12/21	22	35.18	124.6	35.41	35.70	-102.6	58,881	-0.17%	大賣/鉅額交易
2021/12/20	112.6	35.99	78	35.95	35.60	34.6	58,942	0.06%	大買/
2021/12/17	11	35.18	162.2	35.32	35.45	-151.2	59,029	-0.26%	大賣/鉅額交易
2021/12/16	0	0.00	12	34.33	34.35	-12	57,916	-0.02%
2021/12/15	17	34.21	34	34.12	34.25	-17	60,182	-0.03%
2021/12/14	19	34.36	19	34.29	34.10	0	62,281	0.00%
2021/12/13	18	34.70	35.1	34.68	34.60	-17.1	63,530	-0.03%
2021/12/10	9	34.43	20.1	34.57	34.20	-11.1	64,452	-0.02%
2021/12/09	7.9	34.31	16	34.32	34.35	-8.1	66,455	-0.01%
2021/12/08	16.9	34.38	19.1	34.54	34.10	-2.2	70,615	0.00%
2021/12/07	26	34.15	91	34.23	34.35	-65	72,968	-0.09%
2021/12/06	11	33.89	38.2	33.99	33.90	-27.2	73,256	-0.04%
2021/12/03	2	33.88	66	34.05	34.10	-64	75,227	-0.09%
2021/12/02	18	33.38	123.9	33.76	33.90	-105.9	76,797	-0.14%	大賣/鉅額交易
2021/12/01	14.1	32.66	15	33.07	33.10	-0.9	80,169	0.00%
2021/11/30	34.2	32.81	6	32.93	32.55	28.2	80,717	0.03%
2021/11/29	3	32.58	7	32.79	32.90	-4	80,965	0.00%
2021/11/26	5.6	33.18	10	33.35	33.05	-4.4	82,473	-0.01%
2021/11/25	26	33.83	19.2	33.93	33.80	6.8	84,298	0.01%
2021/11/24	41	33.79	55.2	33.80	33.80	-14.2	85,281	-0.02%
2021/11/23	61.1	32.99	68	33.46	33.10	-6.9	85,030	-0.01%
2021/11/22	58.3	32.49	31	32.45	32.60	27.3	85,720	0.03%
2021/11/19	70.1	32.74	17	32.73	32.60	53.1	85,464	0.06%
2021/11/18	56.3	33.02	11.2	33.05	32.95	45.1	85,350	0.05%
2021/11/17	25.7	33.07	10	33.16	33.05	15.7	85,254	0.02%
2021/11/16	93.1	33.15	99	33.20	33.15	-5.9	85,867	-0.01%
2021/11/15	46.4	33.64	0	0.00	33.65	46.4	86,885	0.05%
2021/11/12	9	34.23	11	34.20	34.25	-2	87,589	0.00%
2021/11/11	52	34.41	55.5	34.58	34.35	-3.5	88,779	0.00%
2021/11/10	54	34.12	0	0.00	34.10	54	89,287	0.06%
2021/11/09	48	34.63	104	34.65	34.50	-56	90,324	-0.06%	大賣/
2021/11/08	28	34.36	132	34.20	34.40	-104	91,701	-0.11%	大賣/鉅額交易
2021/11/05	24.1	32.99	10.2	33.10	33.10	13.9	92,321	0.02%
2021/11/04	31	33.21	17	33.69	33.25	14	92,825	0.02%
2021/11/03	12	33.40	11	33.41	33.50	1	94,533	0.00%
2021/11/02	76	33.36	58	33.94	33.20	18	94,832	0.02%
2021/11/01	4	33.46	430	33.25	33.40	-426	95,030	-0.45%	大賣/鉅額交易
2021/10/29	7	33.54	6	33.59	33.60	1	94,890	0.00%
2021/10/28	39	33.88	88.7	33.82	33.70	-49.7	95,227	-0.05%
2021/10/27	10	33.95	11	33.96	33.90	-1	96,087	0.00%
2021/10/26	5	33.77	33	33.72	33.75	-28	97,605	-0.03%
2021/10/25	5	33.23	21	33.32	33.30	-16	98,219	-0.02%
2021/10/22	8	33.47	3	33.37	33.30	5	98,964	0.01%
2021/10/21	13	33.70	9	33.76	33.90	4	99,159	0.00%
2021/10/20	42	34.05	52	33.98	33.55	-10	99,433	-0.01%
2021/10/19	7	33.52	53	33.55	33.45	-46	99,794	-0.05%
2021/10/18	16	33.46	35	33.54	33.65	-19	100,584	-0.02%
2021/10/15	35	33.18	73	33.25	33.20	-38	102,281	-0.04%
2021/10/14	54	32.76	9.6	32.80	32.75	44.4	103,758	0.04%
2021/10/13	502.6	32.52	22	32.49	32.40	480.6	104,658	0.46%	大買/鉅額交易
2021/10/12	249.2	33.06	84.5	33.25	33.40	164.7	104,445	0.16%	大買/鉅額交易
2021/10/08	269.6	33.58	137	34.18	33.20	132.6	104,600	0.13%	大買/大賣/鉅額交易
2021/10/07	280.4	34.46	218	34.43	34.50	62.4	103,854	0.06%	大買/大賣/
2021/10/06	77.2	35.06	54	35.48	35.05	23.2	103,972	0.02%
2021/10/05	153.2	34.84	70	35.21	35.60	83.2	104,986	0.08%	大買/
2021/10/04	223.2	35.08	51.1	35.29	35.00	172.1	105,213	0.16%	大買/鉅額交易
2021/10/01	126.4	35.85	44	35.87	35.85	82.4	105,938	0.08%	大買/
2021/09/30	27.1	35.76	45	35.90	36.30	-17.9	108,394	-0.02%
2021/09/29	165.2	35.25	43	35.27	35.20	122.2	109,385	0.11%	大買/鉅額交易
2021/09/28	77	35.73	30.4	35.81	35.75	46.6	111,723	0.04%
2021/09/27	111	36.08	42.3	36.27	35.95	68.7	114,020	0.06%	大買/
2021/09/24	169.2	36.12	9.6	36.20	36.00	159.6	119,606	0.13%	大買/鉅額交易
2021/09/23	266.2	36.37	64	36.73	36.15	202.2	128,294	0.16%	大買/鉅額交易
2021/09/22	214.6	36.45	102	36.62	36.30	112.6	133,199	0.08%	大買/大賣/鉅額交易
2021/09/17	451.3	37.90	83	38.06	37.80	368.3	135,500	0.27%	大買/鉅額交易
2021/09/16	116.2	38.79	41	38.70	38.50	75.2	134,743	0.06%	大買/
2021/09/15	95.1	39.03	46	39.09	39.25	49.1	134,636	0.04%
2021/09/14	82	39.80	78.3	39.90	39.85	3.8	135,759	0.00%
2021/09/13	138.2	39.95	391.8	39.96	40.05	-253.6	138,433	-0.18%	大買/大賣/鉅額交易
2021/09/10	213.5	39.03	229.5	39.11	39.10	-16	136,318	-0.01%	大買/大賣/
2021/09/09	30.6	37.88	23	37.90	38.35	7.6	135,703	0.01%
2021/09/08	200.4	37.90	85.5	38.19	37.60	114.9	136,635	0.08%	大買/鉅額交易
2021/09/07	127	38.62	129	38.59	38.50	-2	136,611	0.00%	大買/大賣/
2021/09/06	280.1	38.72	436.5	38.64	38.85	-156.5	137,062	-0.11%	大買/大賣/鉅額交易
2021/09/03	70.1	37.45	60	37.55	37.45	10.1	135,268	0.01%
2021/09/02	95.2	37.38	50.1	37.31	37.00	45.1	137,285	0.03%
2021/09/01	84.1	38.09	103.4	38.25	37.75	-19.4	139,749	-0.01%	大賣/
2021/08/31	71	37.56	295.1	37.84	38.15	-224.1	139,313	-0.16%	大賣/鉅額交易
2021/08/30	37	37.20	85.5	37.37	37.50	-48.5	139,754	-0.03%
2021/08/27	49	36.71	130	36.87	36.90	-81	140,948	-0.06%	大賣/
2021/08/26	67	36.99	146.6	36.92	36.35	-79.6	145,502	-0.05%	大賣/
2021/08/25	18	35.85	69.4	35.95	36.00	-51.4	152,066	-0.03%
2021/08/24	14.1	35.96	29.2	35.86	36.00	-15.1	154,668	-0.01%
2021/08/23	32.1	35.70	42	35.69	35.65	-9.9	160,835	-0.01%
2021/08/20	137.1	35.06	51.4	35.17	35.10	85.7	166,632	0.05%	大買/
2021/08/19	352.1	35.76	28.3	36.02	35.30	323.8	168,766	0.19%	大買/鉅額交易
2021/08/18	132.8	36.01	227	36.22	37.00	-94.2	169,685	-0.06%	大買/大賣/
2021/08/17	189.2	37.16	114	36.72	36.25	75.2	172,383	0.04%	大買/大賣/
2021/08/16	119	37.86	60.2	37.92	37.65	58.8	174,555	0.03%	大買/
2021/08/13	21	37.84	180.1	37.86	37.75	-159.1	179,344	-0.09%	大賣/鉅額交易
2021/08/12	206	37.48	297.6	37.77	38.00	-91.6	184,844	-0.05%	大買/大賣/
2021/08/11	66	37.27	104.1	37.24	37.05	-38.1	191,226	-0.02%	大賣/
2021/08/10	69	36.93	32.6	37.00	36.80	36.4	191,021	0.02%
2021/08/09	15	37.15	159	37.13	37.45	-144	196,274	-0.07%	大賣/鉅額交易
2021/08/06	27.1	35.82	151.9	35.85	35.85	-124.8	201,547	-0.06%	大賣/鉅額交易
2021/08/05	96	36.08	60	36.11	36.00	36	210,059	0.02%
2021/08/04	27.1	36.80	30	36.92	36.80	-2.9	221,136	0.00%
2021/08/03	32	36.63	28.1	36.56	36.90	3.9	233,961	0.00%
2021/08/02	43	37.07	178	37.08	37.25	-135	242,971	-0.06%	大賣/鉅額交易
2021/07/30	79	36.93	268.2	36.90	36.35	-189.2	246,344	-0.08%	大賣/鉅額交易
2021/07/29	24	35.68	38	36.03	36.30	-14	254,452	-0.01%
2021/07/28	115	35.10	104	35.25	35.30	11	260,353	0.00%	大買/大賣/
2021/07/27	66.3	35.33	72.1	35.50	35.20	-5.9	265,556	0.00%
2021/07/26	84.1	35.99	107.1	36.02	35.80	-23	270,709	-0.01%	大賣/
2021/07/23	12.4	36.01	72.1	35.93	36.30	-59.6	275,589	-0.02%
2021/07/22	55.2	35.36	65.4	35.41	35.20	-10.2	277,422	0.00%
2021/07/21	287.8	35.35	90.1	35.60	35.10	197.6	279,934	0.07%	大買/鉅額交易
2021/07/20	166.3	36.13	53.3	36.63	36.05	113.1	282,175	0.04%	大買/鉅額交易
2021/07/19	56.6	36.33	46	36.51	36.60	10.6	284,829	0.00%
2021/07/16	132.3	36.32	76	36.55	36.35	56.3	292,244	0.02%	大買/
2021/07/15	38.1	36.49	125.1	36.59	37.00	-87	295,608	-0.03%	大賣/
2021/07/14	238.2	35.79	199	35.89	35.90	39.2	301,447	0.01%	大買/大賣/
2021/07/13	274.3	36.91	51.3	37.03	36.50	223.1	306,064	0.07%	大買/鉅額交易
2021/07/12	146.2	38.51	81	38.47	37.90	65.2	309,296	0.02%	大買/
2021/07/09	72	37.95	43	38.03	38.05	29	312,461	0.01%
2021/07/08	110.2	37.95	132.5	38.34	38.75	-22.3	318,600	-0.01%	大買/大賣/
2021/07/07	405.8	38.55	247.9	38.45	38.05	157.9	319,559	0.05%	大買/大賣/鉅額交易
2021/07/06	183.3	39.96	222	39.96	39.70	-38.7	318,322	-0.01%	大買/大賣/
2021/07/05	92	40.03	206.3	40.24	39.90	-114.3	317,842	-0.04%	大賣/鉅額交易
2021/07/02	307	39.55	254	39.44	38.95	53	317,242	0.02%	大買/大賣/
2021/07/01	555	40.40	461.8	40.46	39.10	93.3	316,817	0.03%	大買/大賣/
2021/06/30	1,425	39.21	1,830.6	39.60	39.60	-405.6	310,414	-0.13%	大買/大賣/鉅額交易
2021/06/29	295	38.24	467.7	37.84	37.75	-172.7	300,495	-0.06%	大買/大賣/鉅額交易
2021/06/28	211	36.71	654.8	36.73	37.45	-443.8	294,424	-0.15%	大買/大賣/鉅額交易
2021/06/25	34.1	36.07	79	36.09	35.75	-44.9	290,148	-0.02%
2021/06/24	289.1	36.13	316.4	35.98	35.80	-27.3	289,062	-0.01%	大買/大賣/
2021/06/23	245.1	35.78	197	35.71	35.40	48.1	287,679	0.02%	大買/大賣/
2021/06/22	570.1	36.05	646.5	35.90	36.15	-76.5	285,044	-0.03%	大買/大賣/
2021/06/21	285.1	34.36	271	34.43	34.30	14.1	280,148	0.01%	大買/大賣/
2021/06/18	226.8	35.56	147.2	35.65	35.00	79.6	278,081	0.03%	大買/大賣/
2021/06/17	155.5	35.50	238.2	35.72	35.45	-82.7	275,908	-0.03%	大買/大賣/
2021/06/16	728.2	35.97	511	36.39	35.50	217.2	274,433	0.08%	大買/大賣/鉅額交易
2021/06/15	132.3	35.66	75	35.88	35.85	57.3	272,484	0.02%	大買/
2021/06/11	310.5	36.16	248	36.52	36.15	62.5	270,263	0.02%	大買/大賣/
2021/06/10	239.8	35.61	306	35.83	36.15	-66.3	268,228	-0.02%	大買/大賣/
2021/06/09	389	36.05	155	35.79	36.10	234	265,669	0.09%	大買/大賣/鉅額交易
2021/06/08	53.1	37.39	73.2	37.49	37.20	-20.1	262,412	-0.01%
2021/06/07	127.7	37.36	110.2	37.63	37.30	17.5	261,789	0.01%	大買/大賣/
2021/06/04	189.2	38.47	200	38.62	38.05	-10.8	259,522	0.00%	大買/大賣/
2021/06/03	247.3	39.17	110	39.16	38.80	137.3	258,118	0.05%	大買/大賣/鉅額交易
2021/06/02	352	39.13	756.6	39.07	39.50	-404.6	253,358	-0.16%	大買/大賣/鉅額交易
2021/06/01	210.1	37.06	184.1	37.11	37.35	26	245,349	0.01%	大買/大賣/
2021/05/31	408.2	37.64	465.6	38.12	36.95	-57.5	243,104	-0.02%	大買/大賣/
2021/05/28	366	36.79	518.4	36.78	36.55	-152.4	236,893	-0.06%	大買/大賣/鉅額交易
2021/05/27	197.2	34.94	282	35.04	34.60	-84.8	230,730	-0.04%	大買/大賣/
2021/05/26	399.6	34.47	470.2	34.49	34.85	-70.6	228,257	-0.03%	大買/大賣/
2021/05/25	290.6	34.68	75.2	35.19	34.45	215.4	225,749	0.10%	大買/鉅額交易
2021/05/24	450.1	35.72	320	35.76	35.50	130.1	222,323	0.06%	大買/大賣/鉅額交易
2021/05/21	466.1	35.58	752	36.09	36.20	-286	219,566	-0.13%	大買/大賣/鉅額交易
2021/05/20	1,065.6	35.91	553.6	36.66	35.15	512	213,451	0.24%	大買/大賣/鉅額交易
2021/05/19	1,207.1	37.33	1,226	37.49	37.80	-18.9	206,899	-0.01%	大買/大賣/
2021/05/18	126	34.44	255.6	34.39	34.80	-129.6	198,585	-0.07%	大買/大賣/鉅額交易
2021/05/17	638.3	32.35	523.4	32.28	31.65	114.8	197,129	0.06%	大買/大賣/鉅額交易
2021/05/14	1,173.6	35.35	1,281.5	35.76	34.85	-107.9	190,893	-0.06%	大買/大賣/鉅額交易
2021/05/13	1,395.1	36.77	1,716.3	36.72	36.60	-321.2	183,571	-0.17%	大買/大賣/鉅額交易
2021/05/12	1,210.3	39.91	1,106.5	39.93	38.35	103.7	174,735	0.06%	大買/大賣/鉅額交易
2021/05/11	891.1	43.60	512.9	44.52	42.00	378.2	163,160	0.23%	大買/大賣/鉅額交易
2021/05/10	899	43.55	1,498.2	43.65	45.00	-599.2	150,016	-0.40%	大買/大賣/鉅額交易
2021/05/07	229	41.41	332.7	40.74	41.20	-103.7	140,620	-0.07%	大買/大賣/鉅額交易
2021/05/06	1,041.2	40.76	1,010.2	41.08	41.00	31	136,391	0.02%	大買/大賣/
2021/05/05	616	39.00	1,162.5	38.93	39.25	-546.4	126,621	-0.43%	大買/大賣/鉅額交易
2021/05/04	415.2	36.40	332	36.23	36.25	83.2	119,998	0.07%	大買/大賣/
2021/05/03	374.2	39.44	213.5	39.45	38.55	160.8	114,087	0.14%	大買/大賣/鉅額交易
2021/04/29	493	39.25	656.8	39.60	39.30	-163.8	108,516	-0.15%	大買/大賣/鉅額交易
2021/04/28	187.8	38.29	288	38.33	38.20	-100.2	103,105	-0.10%	大買/大賣/
2021/04/27	671	39.18	825.1	39.32	39.10	-154.1	100,884	-0.15%	大買/大賣/鉅額交易
2021/04/26	619.8	39.61	385.4	39.72	40.00	234.4	97,370	0.24%	大買/大賣/鉅額交易
2021/04/23	278.9	38.34	624	37.54	38.10	-345.2	93,376	-0.37%	大買/大賣/鉅額交易
2021/04/22	756.8	40.50	834.6	41.01	38.90	-77.8	89,332	-0.09%	大買/大賣/
2021/04/21	365	38.45	376.4	38.57	38.50	-11.4	80,896	-0.01%	大買/大賣/
2021/04/20	2,201.9	38.02	1,877.3	38.09	39.00	324.5	76,893	0.42%	大買/大賣/鉅額交易
2021/04/19	906.8	37.87	718.3	37.80	38.65	188.5	70,469	0.27%	大買/大賣/鉅額交易
2021/04/16	584.5	34.90	693.4	35.06	35.15	-108.9	64,352	-0.17%	大買/大賣/鉅額交易
2021/04/15	279.3	33.17	1,431.4	33.34	33.00	-1,152.1	59,455	-1.94%	大買/大賣/鉅額交易
2021/04/14	302	32.66	932.4	32.81	32.95	-630.4	55,086	-1.14%	大買/大賣/鉅額交易
2021/04/13	83.2	30.38	1,520.3	30.27	30.20	-1,437.1	48,794	-2.95%	大賣/鉅額交易
2021/04/12	54	29.52	145.9	29.48	29.60	-91.9	48,382	-0.19%	大賣/
2021/04/09	73.7	28.06	86.2	27.79	27.95	-12.6	46,327	-0.03%
2021/04/08	72.2	27.88	179.2	27.96	28.15	-107	44,948	-0.24%	大賣/鉅額交易
2021/04/07	70.1	26.81	215.6	26.73	26.90	-145.5	42,611	-0.34%	大賣/鉅額交易
2021/04/06	1.9	25.85	15.1	25.89	25.95	-13.2	40,260	-0.03%
2021/04/01	5.1	25.84	1	26.00	25.80	4.1	40,097	0.01%
2021/03/31	14	25.86	33	25.84	25.90	-19	39,947	-0.05%
2021/03/30	2	25.63	47	25.64	25.80	-45	39,585	-0.11%
2021/03/29	8.1	25.48	15	25.52	25.55	-7	39,402	-0.02%
2021/03/26	9	25.04	27.5	25.10	25.05	-18.5	40,826	-0.05%
2021/03/25	10	25.00	4.1	25.12	25.00	5.9	41,695	0.01%
2021/03/24	3	24.97	30	24.99	25.00	-27	42,013	-0.06%
2021/03/23	1	25.10	0.1	25.10	25.10	0.9	42,212	0.00%
2021/03/22	11	25.10	13.8	25.12	25.15	-2.8	42,480	-0.01%
2021/03/19	29.3	25.08	32	25.25	25.10	-2.7	43,158	-0.01%
2021/03/18	44.4	25.57	12	25.50	25.45	32.4	44,172	0.07%
2021/03/17	30	25.66	7.2	25.62	25.65	22.8	44,468	0.05%
2021/03/16	14.1	25.46	97.2	25.53	25.50	-83.1	44,736	-0.19%
2021/03/15	71	25.73	27.8	25.62	25.65	43.2	44,645	0.10%
2021/03/12	13	25.77	23	25.82	25.90	-10	44,668	-0.02%
2021/03/11	1.3	25.78	30	25.83	25.80	-28.7	44,666	-0.06%
2021/03/10	56	25.76	28.2	25.73	25.75	27.8	44,358	0.06%
2021/03/09	4	25.64	151.6	25.66	25.70	-147.6	43,890	-0.34%	大賣/鉅額交易
2021/03/08	12	25.09	14.3	25.15	25.10	-2.3	42,839	-0.01%
2021/03/05	8	24.88	14.1	24.99	24.95	-6.1	42,590	-0.01%
2021/03/04	33.1	25.14	37	25.06	25.00	-3.9	43,371	-0.01%
2021/03/03	2	24.85	15	25.00	25.05	-13	43,077	-0.03%
2021/03/02	11.4	24.83	114.1	24.90	24.65	-102.7	42,658	-0.24%	大賣/鉅額交易
2021/02/26	27.1	24.90	9.1	24.94	24.75	17.9	43,040	0.04%
2021/02/25	3.2	25.15	20.9	25.14	25.30	-17.7	42,516	-0.04%
2021/02/24	40	25.14	3.6	25.34	25.05	36.4	42,546	0.09%
2021/02/23	17	25.16	125.5	25.15	25.30	-108.5	42,107	-0.26%	大賣/鉅額交易
2021/02/22	8.2	24.54	6	24.58	24.45	2.2	41,215	0.01%
2021/02/19	5	24.44	19.4	24.49	24.60	-14.4	41,145	-0.04%
2021/02/18	9	24.24	86.2	24.43	24.40	-77.2	41,183	-0.19%
2021/02/17	16.1	23.87	20	23.89	24.00	-3.9	41,006	-0.01%
2021/02/05	2	23.35	40	23.32	23.40	-38	40,664	-0.09%
2021/02/04	59.8	23.33	10	23.38	23.20	49.8	40,971	0.12%
2021/02/03	13	23.51	12	23.63	23.65	1	41,657	0.00%
2021/02/02	2.1	23.84	44.3	23.83	23.80	-42.2	41,591	-0.10%
2021/02/01	7	23.13	21.1	23.18	23.20	-14.1	41,378	-0.03%
2021/01/29	9	23.14	26.2	23.15	22.95	-17.2	41,230	-0.04%
2021/01/28	35	23.22	42	23.34	23.30	-7	40,840	-0.02%
2021/01/27	11.1	23.66	18.1	23.83	23.55	-7	40,381	-0.02%
2021/01/26	41.2	23.66	0	0.00	23.70	41.2	40,242	0.10%
2021/01/25	7.9	23.87	40.2	23.85	23.95	-32.3	40,005	-0.08%
2021/01/22	24.1	23.29	9	23.68	23.65	15.1	39,966	0.04%
2021/01/21	26	23.65	2	23.90	23.60	24	39,764	0.06%
2021/01/20	554.2	23.66	12	23.56	23.45	542.2	39,561	1.37%	大買/鉅額交易
2021/01/19	509.1	24.40	38	24.38	24.30	471.1	38,843	1.21%	大買/鉅額交易
2021/01/18	117	24.27	52	24.24	24.25	65	38,668	0.17%	大買/
2021/01/15	288	24.87	50.3	25.00	24.90	237.6	38,199	0.62%	大買/鉅額交易
2021/01/14	72	25.43	29	25.41	25.30	43	37,612	0.11%
2021/01/13	46	25.26	18	25.41	25.55	28	37,317	0.08%
2021/01/12	29.1	25.41	18	25.47	25.30	11.1	36,889	0.03%
2021/01/11	16.1	25.78	14	25.80	25.90	2.1	36,320	0.01%
2021/01/08	17.5	25.84	24.4	25.91	26.00	-7	35,953	-0.02%
2021/01/07	43.5	25.49	48.4	25.44	25.70	-4.8	35,217	-0.01%
2021/01/06	121	25.82	147	26.31	25.50	-26	34,533	-0.08%	大買/大賣/
2021/01/05	169.1	25.87	218.8	25.94	26.00	-49.6	32,980	-0.15%	大買/大賣/
2021/01/04	18	24.97	37.3	25.01	24.95	-19.3	30,159	-0.06%
2020/12/31	1	24.65	13.3	24.80	24.75	-12.3	29,624	-0.04%
2020/12/30	43.9	24.94	27.3	24.92	25.00	16.6	29,359	0.06%
2020/12/29	9	24.59	46	24.68	24.65	-37	28,602	-0.13%
2020/12/28	5	24.17	16.9	24.23	24.30	-11.9	28,170	-0.04%
2020/12/25	44.1	24.09	43	24.10	24.20	1.1	28,056	0.00%
2020/12/24	1	24.25	46	24.53	24.35	-45	27,781	-0.16%
2020/12/23	11.1	24.25	48.7	24.24	24.40	-37.6	27,454	-0.14%
2020/12/22	75	25.08	120.4	25.22	24.50	-45.3	27,142	-0.17%	大賣/
2020/12/21	20	24.86	60	24.83	24.95	-40	25,565	-0.16%
2020/12/18	14	24.38	12	24.20	24.45	2	24,615	0.01%
2020/12/17	4	24.38	24	24.33	24.40	-20	24,236	-0.08%
2020/12/16	2.1	24.54	3	24.55	24.40	-0.9	23,865	0.00%
2020/12/15	47	24.53	27	24.91	24.35	20	23,610	0.08%
2020/12/14	60	24.59	170.1	24.47	24.65	-110.1	22,740	-0.48%	大賣/鉅額交易
2020/12/11	105	23.94	27.1	23.91	23.95	77.9	21,317	0.37%	大買/
2020/12/10	64	23.70	74.2	23.74	23.65	-10.2	20,885	-0.05%
2020/12/09	1,001	23.30	8.6	23.32	23.35	992.4	20,218	4.91%	大買/鉅額交易
2020/12/08	9	23.32	9.2	23.35	23.35	-0.2	20,030	0.00%
2020/12/07	18	23.39	24	23.52	23.45	-6	19,847	-0.03%
2020/12/04	14	23.34	14	23.36	23.40	0	19,651	0.00%
2020/12/03	0	0.00	18.8	23.25	23.30	-18.8	19,406	-0.10%
2020/12/02	0	0.00	13.1	23.21	23.30	-13.1	20,404	-0.06%
2020/12/01	1	22.85	2.2	23.05	23.10	-1.2	20,162	-0.01%
2020/11/30	6	23.08	12.2	23.08	22.80	-6.2	19,995	-0.03%
2020/11/27	7	23.16	42	23.23	23.15	-35	18,928	-0.18%
2020/11/26	14	23.03	32	23.11	23.10	-18	18,492	-0.10%
2020/11/25	21	22.96	52.4	22.98	23.05	-31.4	18,399	-0.17%
2020/11/24	0.9	22.65	10.2	22.69	22.65	-9.4	17,746	-0.05%
2020/11/23	34	22.44	227	22.51	22.65	-193	17,443	-1.11%	大賣/鉅額交易
2020/11/20	1	21.88	19	22.00	22.00	-18	17,026	-0.11%
2020/11/19	21	21.95	15	21.96	22.00	6	16,859	0.04%
2020/11/18	29	21.95	32.5	21.99	22.00	-3.5	16,600	-0.02%
2020/11/17	10.5	21.80	26	21.86	21.95	-15.5	16,340	-0.09%
2020/11/16	3	21.70	1.2	21.58	21.60	1.8	16,113	0.01%
2020/11/13	20	21.50	1	21.55	21.60	19	15,839	0.12%
2020/11/12	0.4	21.50	13.8	21.53	21.60	-13.3	15,773	-0.08%
2020/11/11	14.5	21.27	80	21.13	21.75	-65.5	15,491	-0.42%
2020/11/10	0	0.00	232	20.75	20.80	-232	14,594	-1.59%	大賣/鉅額交易
2020/11/09	5	20.67	23	20.75	20.70	-18	14,417	-0.12%
2020/11/06	0	0.00	21.3	20.70	20.70	-21.3	14,319	-0.15%
2020/11/05	5	20.65	26	20.66	20.70	-21	14,392	-0.15%
2020/11/04	0	0.00	1	20.65	20.65	-1	14,371	-0.01%
2020/11/03	8	20.59	13	20.59	20.60	-5	14,480	-0.03%
2020/11/02	0	0.00	51	20.34	20.50	-51	14,542	-0.35%
2020/10/30	12	20.26	0	0.00	20.30	12	14,557	0.08%
2020/10/29	19	20.40	1	20.40	20.40	18	14,346	0.13%
2020/10/28	1.1	20.60	11	20.65	20.55	-9.9	14,304	-0.07%
2020/10/27	1	20.65	1	20.65	20.70	0	14,307	0.00%
2020/10/26	6.2	20.65	2	20.63	20.70	4.2	14,314	0.03%
2020/10/23	0.1	20.50	1	20.50	20.50	-1	14,272	-0.01%
2020/10/22	5	20.55	2	20.60	20.55	3	14,417	0.02%
2020/10/21	7	20.50	21	20.70	20.55	-14	14,492	-0.10%
2020/10/20	3	20.60	30.8	20.63	20.70	-27.8	14,576	-0.19%
2020/10/19	0	0.00	1	20.65	20.60	-1	14,631	-0.01%
2020/10/16	0	0.00	0.9	20.45	20.45	-0.9	14,737	-0.01%
2020/10/15	6	20.50	0	0.00	20.40	6	15,031	0.04%
2020/10/14	2	20.63	19	20.66	20.70	-17	14,967	-0.11%
2020/10/13	3	20.37	0	0.00	20.55	3	14,908	0.02%
2020/10/12	5.2	20.46	0	0.00	20.50	5.2	14,960	0.03%
2020/10/08	2	20.60	31	20.70	20.65	-29	14,975	-0.19%
2020/10/07	1	20.70	3	20.75	20.65	-2	15,043	-0.01%
2020/10/06	3	20.68	6	20.74	20.75	-3	15,080	-0.02%
2020/10/05	0	0.00	1	20.55	20.60	-1	15,039	-0.01%
2020/09/30	10	20.65	1.9	20.48	20.45	8.1	15,236	0.05%
2020/09/29	0	0.00	29	20.66	20.60	-29	15,211	-0.19%
2020/09/28	0	0.00	4.2	20.42	20.45	-4.2	15,115	-0.03%
2020/09/25	0	0.00	17	20.10	20.15	-17	15,243	-0.11%
2020/09/24	22	20.03	55.3	20.01	20.00	-33.3	15,222	-0.22%
2020/09/23	2.1	20.36	7	20.50	20.55	-4.9	14,914	-0.03%
2020/09/22	23	20.76	4	20.74	20.60	19	14,860	0.13%
2020/09/21	5	20.85	2	20.78	20.70	3	14,815	0.02%
2020/09/18	6	20.83	17	20.90	20.70	-11	14,911	-0.07%
2020/09/17	9	20.91	9.1	20.92	20.90	-0.1	14,746	0.00%
2020/09/16	4	20.88	34	20.90	21.00	-30	14,739	-0.20%
2020/09/15	3	20.88	7	20.99	20.95	-4	14,724	-0.03%
2020/09/14	4	20.90	4	20.95	20.95	0	14,964	0.00%
2020/09/11	2	20.83	24	20.82	20.95	-22	15,043	-0.15%
2020/09/10	2	20.90	1	21.00	20.90	1	15,013	0.01%
2020/09/09	2	20.63	10.5	20.90	21.00	-8.5	15,017	-0.06%
2020/09/08	12	21.02	84	20.97	20.90	-72	15,019	-0.48%
2020/09/07	28	20.68	100	20.73	21.00	-72	14,899	-0.48%
2020/09/04	7	20.02	1	20.00	20.00	6	13,899	0.04%
2020/09/03	2.2	20.10	23	20.10	20.15	-20.8	14,032	-0.15%
2020/09/02	1	20.00	19	20.05	20.10	-18	14,179	-0.13%
2020/09/01	4	20.00	3.5	20.03	20.00	0.5	14,396	0.00%
2020/08/31	25	20.04	6	20.02	19.90	19	14,508	0.13%
2020/08/28	3	20.00	36.2	19.98	20.00	-33.2	14,600	-0.23%
2020/08/27	1	20.05	0	0.00	20.05	1	14,984	0.01%
2020/08/26	39	20.00	5.2	19.95	20.10	33.8	15,259	0.22%
2020/08/25	18	20.04	1	20.00	20.00	17	15,411	0.11%
2020/08/24	5	20.00	5.1	20.04	20.00	-0.1	15,844	0.00%
2020/08/21	1	20.05	13	20.10	20.00	-12	16,099	-0.07%
2020/08/20	11.1	19.92	5	19.86	19.80	6.1	16,117	0.04%
2020/08/19	7	20.35	2	20.45	20.25	5	16,064	0.03%
2020/08/18	4	20.40	12	20.41	20.50	-8	16,055	-0.05%
2020/08/17	2	20.35	5	20.31	20.40	-3	16,161	-0.02%
2020/08/14	1.6	20.14	6	20.24	20.20	-4.4	16,160	-0.03%
2020/08/13	0	0.00	25.3	20.17	20.20	-25.3	16,192	-0.16%
2020/08/12	0.2	20.10	2	20.10	20.20	-1.8	16,315	-0.01%
2020/08/11	3.5	20.20	2	20.25	20.20	1.5	16,326	0.01%
2020/08/10	2	19.98	2	20.05	20.10	0	16,247	0.00%
2020/08/07	13	19.92	4.6	19.95	19.95	8.4	16,363	0.05%
2020/08/06	1.6	19.94	11	19.95	20.10	-9.4	16,366	-0.06%
2020/08/05	2.2	20.00	5	19.99	20.00	-2.8	16,394	-0.02%
2020/08/04	1.5	19.82	9	19.77	19.85	-7.5	16,526	-0.05%
2020/08/03	23.6	19.73	2	19.70	19.60	21.6	16,629	0.13%
2020/07/31	14	19.84	1	19.95	19.80	13	16,624	0.08%
2020/07/30	31.1	19.89	52	19.90	19.90	-20.9	16,671	-0.13%
2020/07/29	7.1	19.91	0	0.00	19.90	7.1	16,721	0.04%
2020/07/28	4	19.76	51	19.75	19.90	-47	16,998	-0.28%
2020/07/27	4.2	20.07	10	20.13	20.00	-5.8	17,336	-0.03%
2020/07/24	14	20.27	10.1	20.26	20.15	3.9	17,451	0.02%
2020/07/23	4	20.64	5	20.62	20.70	-1	17,324	-0.01%
2020/07/22	34	20.65	53	20.69	20.70	-19	17,399	-0.11%
2020/07/21	189.1	20.70	41	20.70	20.60	148.1	17,273	0.86%	大買/鉅額交易
2020/07/20	7.5	20.81	4.1	20.79	20.80	3.4	17,064	0.02%
2020/07/17	1	20.90	3	20.95	20.90	-2	17,222	-0.01%
2020/07/16	2	21.00	10	20.90	20.90	-8	17,505	-0.05%
2020/07/15	1	20.90	27	20.86	20.90	-26	17,527	-0.15%
2020/07/14	2	20.65	11	20.70	20.60	-9	17,597	-0.05%
2020/07/13	1.3	20.74	13.2	20.67	20.70	-11.9	17,830	-0.07%
2020/07/10	5	20.70	7	20.70	20.70	-2	18,001	-0.01%
2020/07/09	0	0.00	12	21.10	20.85	-12	18,053	-0.07%
2020/07/08	11	20.78	14.9	20.81	20.85	-3.9	17,838	-0.02%
2020/07/07	13	20.90	5	20.87	20.75	8	17,815	0.04%
2020/07/06	0	0.00	10	20.88	21.00	-10	17,801	-0.06%
2020/07/03	0	0.00	1	20.75	20.75	-1	17,842	-0.01%
2020/07/02	0	0.00	30	20.60	20.55	-30	17,945	-0.17%
2020/07/01	5	20.59	2	20.60	20.60	3	18,191	0.02%
2020/06/30	2	20.65	5	20.75	20.70	-3	18,402	-0.02%
2020/06/29	12	20.53	0	0.00	20.55	12	18,530	0.06%
2020/06/24	2	20.80	18	20.82	20.85	-16	18,641	-0.09%
2020/06/23	2	20.57	23	20.57	20.75	-21	18,762	-0.11%
2020/06/22	6	20.50	6	20.50	20.55	0	18,823	0.00%
2020/06/19	12	20.50	4	20.79	20.50	8	19,009	0.04%
2020/06/18	11	20.60	0	0.00	20.55	11	18,922	0.06%
2020/06/17	8	20.83	1	20.95	20.95	7	18,994	0.04%
2020/06/16	1	20.70	34.2	20.61	20.80	-33.2	19,673	-0.17%
2020/06/15	35.1	20.37	7	20.50	20.35	28.1	20,298	0.14%
2020/06/12	12	20.54	4	20.50	20.65	8	20,543	0.04%
2020/06/11	8	21.00	18	21.11	20.90	-10	21,033	-0.05%
2020/06/10	0	21.20	25	21.24	21.20	-25	21,215	-0.12%
2020/06/09	6	21.26	19	21.32	21.30	-13	22,105	-0.06%
2020/06/08	16	21.11	62	21.15	21.20	-46	22,332	-0.21%
2020/06/05	14	20.94	35	20.96	21.00	-21	22,282	-0.09%
2020/06/04	12.2	20.97	1	20.85	20.95	11.2	22,261	0.05%
2020/06/03	7	20.81	46	20.81	20.90	-39	22,329	-0.17%
2020/06/02	3.2	20.27	81	20.29	20.40	-77.9	22,070	-0.35%
2020/06/01	10.8	20.00	14	20.00	20.10	-3.2	21,824	-0.01%
2020/05/29	4	19.80	10.1	19.93	19.80	-6.1	21,671	-0.03%
2020/05/28	0	0.00	25	19.93	19.95	-25	21,275	-0.12%
2020/05/27	6	19.89	13	19.86	19.90	-7	21,237	-0.03%
2020/05/26	11	19.90	57	19.86	19.90	-46	21,309	-0.22%
2020/05/25	3	19.62	2	19.60	19.65	1	21,322	0.00%
2020/05/22	58	19.70	10	19.65	19.60	48	21,395	0.22%
2020/05/21	8	19.85	14	19.89	19.90	-6	21,351	-0.03%
2020/05/20	0	0.00	67.3	19.82	19.90	-67.3	21,238	-0.32%
2020/05/19	3	19.83	13	19.82	19.80	-10	21,158	-0.05%
2020/05/18	2.1	19.60	4	19.69	19.65	-2	21,021	-0.01%
2020/05/15	1	19.65	11	19.65	19.55	-10	20,988	-0.05%
2020/05/14	8	19.58	2	19.63	19.55	6	20,929	0.03%
2020/05/13	10	19.63	0	0.00	19.85	10	20,773	0.05%
2020/05/12	25	19.63	9.3	19.69	19.60	15.7	20,666	0.08%
2020/05/11	5	19.85	21.1	19.85	19.85	-16.1	20,479	-0.08%
2020/05/08	25	19.70	0	0.00	19.65	25	20,276	0.12%
2020/05/07	17	19.58	52	19.60	19.55	-35	20,222	-0.17%
2020/05/06	29	19.61	1	19.70	19.55	28	20,121	0.14%
2020/05/05	2	19.73	34	19.87	19.80	-32	20,058	-0.16%
2020/05/04	35	19.53	3	19.40	19.55	32	19,987	0.16%
2020/04/30	23	19.96	23	19.98	20.00	0	19,779	0.00%
2020/04/29	6	19.81	9.1	19.77	19.85	-3.1	19,476	-0.02%
2020/04/28	5.9	19.54	16	19.54	19.55	-10.1	19,392	-0.05%
2020/04/27	5	19.56	18.5	19.55	19.50	-13.5	19,817	-0.07%
2020/04/24	11	19.16	21	19.20	19.15	-10	19,611	-0.05%
2020/04/23	9	19.09	3	19.05	19.15	6	19,559	0.03%
2020/04/22	12	18.98	14	18.96	19.15	-2	19,431	-0.01%
2020/04/21	34	19.21	11	19.23	19.10	23	19,302	0.12%
2020/04/20	4	19.69	6	19.64	19.60	-2	19,026	-0.01%
2020/04/17	10	19.78	4.8	19.83	19.75	5.2	18,952	0.03%
2020/04/16	16	19.75	4	19.66	19.75	12	18,742	0.06%
2020/04/15	6	19.95	30	19.95	20.00	-24	18,458	-0.13%
2020/04/14	7	19.68	18	19.65	19.75	-11	18,220	-0.06%
2020/04/13	4	19.59	0	0.00	19.55	4	18,059	0.02%
2020/04/10	14	19.65	3	19.60	19.70	11	18,024	0.06%
2020/04/09	10	19.58	13	19.53	19.50	-3	18,018	-0.02%
2020/04/08	7	19.54	39	19.50	19.55	-32	17,889	-0.18%
2020/04/07	4.1	19.24	14	19.48	19.30	-9.9	17,812	-0.06%
2020/04/06	1	18.95	5	19.08	19.25	-4	17,823	-0.02%
2020/04/01	69.2	18.89	1	18.90	18.80	68.2	17,534	0.39%
2020/03/31	10.1	19.02	6.7	19.03	18.95	3.4	17,223	0.02%
2020/03/30	35	18.91	1	18.95	19.00	34	16,956	0.20%
2020/03/27	18	19.49	2	19.55	19.40	16	16,707	0.10%
2020/03/26	4.2	19.50	33	19.43	19.55	-28.9	16,530	-0.17%
2020/03/25	29	19.40	28	19.40	19.40	1	16,647	0.01%
2020/03/24	3	19.12	15	19.27	19.05	-12	16,370	-0.07%
2020/03/23	15	19.00	2.4	19.05	18.90	12.6	16,187	0.08%
2020/03/20	34.2	19.03	36.1	19.48	19.80	-1.9	16,059	-0.01%
2020/03/19	44	18.62	31.7	18.70	18.60	12.4	15,358	0.08%
2020/03/18	37	19.42	7	19.32	19.30	30	14,776	0.20%
2020/03/17	43.2	19.54	12	19.65	19.50	31.2	14,449	0.22%
2020/03/16	30	20.04	0	0.00	20.00	30	13,826	0.22%
2020/03/13	72.2	20.01	11	20.16	20.20	61.2	13,439	0.46%
2020/03/12	57	21.58	9	21.40	21.40	48	12,375	0.39%
2020/03/11	40	22.29	0.2	22.45	22.35	39.8	11,961	0.33%
2020/03/10	9	22.29	34	22.25	22.35	-25	11,725	-0.21%
2020/03/09	37	22.58	3	22.62	22.40	34	11,569	0.29%
2020/03/06	17.1	22.92	1	22.90	22.90	16.1	11,174	0.14%
2020/03/05	6	23.20	1	23.25	23.30	5	11,009	0.05%
2020/03/04	1	23.05	19	23.09	23.20	-18	11,010	-0.16%
2020/03/03	10	22.93	14	23.00	23.00	-4	10,953	-0.04%
2020/03/02	8	22.79	3.5	22.90	22.90	4.5	10,887	0.04%
2020/02/27	13	22.89	2	22.95	23.00	11	11,221	0.10%
2020/02/26	8	22.89	3	22.90	22.85	5	11,114	0.04%
2020/02/25	8	22.95	12.3	23.00	22.95	-4.3	10,903	-0.04%
2020/02/24	15	23.05	2.1	23.03	23.00	12.9	10,874	0.12%
2020/02/21	6	23.28	10	23.28	23.20	-4	10,749	-0.04%
2020/02/20	1	23.30	0	0.00	23.30	1	10,707	0.01%
2020/02/19	0	0.00	30	23.50	23.50	-30	10,671	-0.28%
2020/02/18	2	23.28	21	23.44	23.45	-19	10,670	-0.18%
2020/02/17	4	23.30	21	23.26	23.35	-17	10,690	-0.16%
2020/02/13	1	23.40	0	0.00	23.40	1	10,797	0.01%
2020/02/12	0	0.00	5	23.45	23.45	-5	10,796	-0.05%
2020/02/11	1	23.40	1	23.50	23.45	0	10,841	0.00%
2020/02/10	0	0.00	2	23.30	23.45	-2	10,871	-0.02%
2020/02/07	1	23.25	1.1	23.30	23.30	-0.1	10,836	0.00%
2020/02/06	5	23.40	106	23.45	23.35	-101	10,952	-0.92%	大賣/鉅額交易
2020/02/05	2	23.25	30	23.20	23.25	-28	10,959	-0.26%
2020/02/04	35.5	23.29	0	0.00	23.20	35.5	10,965	0.32%
2020/02/03	7	23.03	14.2	23.04	23.00	-7.2	10,969	-0.07%
2020/01/31	16	23.14	0	0.00	23.10	16	10,846	0.15%
2020/01/30	50	23.14	10	23.10	23.00	40	10,692	0.37%
2020/01/20	0.3	24.00	2	24.00	24.05	-1.7	10,165	-0.02%
2020/01/17	0	0.00	3	23.97	24.05	-3	10,170	-0.03%
2020/01/16	30	23.95	0	0.00	24.00	30	10,237	0.29%
2020/01/15	6.6	23.98	0	0.00	24.05	6.6	10,355	0.06%
2020/01/14	3	23.95	13	24.00	24.05	-10	10,383	-0.10%
2020/01/13	0	0.00	2	23.90	24.00	-2	10,408	-0.02%
2020/01/10	2	23.78	1.5	23.85	23.85	0.5	10,386	0.00%
2020/01/09	0	0.00	1	23.65	23.75	-1	10,491	-0.01%
2020/01/08	2	23.50	3.3	23.55	23.55	-1.3	10,529	-0.01%
2020/01/07	6	23.70	5.2	23.77	23.70	0.8	10,506	0.01%
2020/01/06	7.1	23.87	3.9	23.84	23.80	3.2	10,546	0.03%
2020/01/03	9	24.03	54.3	24.05	24.10	-45.3	10,569	-0.43%
2020/01/02	6	24.00	0	0.00	24.00	6	10,504	0.06%
2019/12/31	2.5	23.98	15	24.10	23.90	-12.5	10,506	-0.12%
2019/12/30	0	0.00	13	24.00	24.00	-13	10,464	-0.12%
2019/12/27	0	0.00	32.1	23.90	23.95	-32.1	10,431	-0.31%
2019/12/26	2	23.88	1	23.85	23.90	1	10,447	0.01%
2019/12/25	1	23.90	31.5	23.87	23.80	-30.5	10,690	-0.29%
2019/12/24	2	23.90	3.9	23.87	23.85	-1.9	10,812	-0.02%
2019/12/23	12	23.80	4	23.86	23.90	8	10,870	0.07%
2019/12/20	2	23.65	9	23.76	23.65	-7	10,904	-0.06%
2019/12/19	2	23.80	11	23.70	23.70	-9	10,685	-0.08%
2019/12/18	0	0.00	17.8	23.82	23.90	-17.8	10,752	-0.17%
2019/12/17	5	23.59	8	23.55	23.80	-3	10,822	-0.03%
2019/12/16	2	23.65	11.1	23.65	23.50	-9.1	10,728	-0.08%
2019/12/13	0	0.00	58.5	23.70	23.70	-58.5	10,773	-0.54%
2019/12/12	2	23.55	9.1	23.55	23.45	-7.1	10,737	-0.07%
2019/12/11	2	23.50	0	0.00	23.50	2	10,665	0.02%
2019/12/10	4.2	23.35	0	0.00	23.45	4.2	10,710	0.04%
2019/12/09	34	23.35	5	23.40	23.40	29	10,814	0.27%
2019/12/06	17	23.34	0.5	23.40	23.40	16.5	10,905	0.15%
2019/12/05	0	0.00	4	23.40	23.45	-4	10,886	-0.04%
2019/12/04	3	23.50	2.1	23.60	23.60	0.9	10,920	0.01%
2019/12/03	0.2	23.45	1	23.55	23.55	-0.8	11,008	-0.01%
2019/11/29	15	23.41	0	0.00	23.40	15	11,182	0.13%
2019/11/28	1	23.60	7	23.66	23.70	-6	11,172	-0.05%
2019/11/27	5	23.60	0	0.00	23.65	5	11,239	0.04%
2019/11/26	13	23.55	8	23.59	23.55	5	11,346	0.04%
2019/11/25	1	23.45	12.1	23.44	23.45	-11.1	10,939	-0.10%
2019/11/22	0	0.00	2	23.35	23.45	-2	11,323	-0.02%
2019/11/20	2	23.33	8	23.50	23.50	-6	11,524	-0.05%
2019/11/19	1	23.40	11	23.41	23.50	-10	11,642	-0.09%
2019/11/18	2	23.25	2	23.45	23.45	0	11,723	0.00%
2019/11/15	2	23.30	6	23.35	23.20	-4	11,831	-0.03%
2019/11/14	6.5	23.21	8.8	23.20	23.20	-2.3	11,932	-0.02%
2019/11/13	19	23.46	0.2	23.40	23.35	18.8	12,086	0.16%
2019/11/12	1	23.80	10	23.70	23.80	-9	12,080	-0.07%
2019/11/11	5	23.70	32.8	23.69	23.80	-27.8	12,181	-0.23%
2019/11/07	0	0.00	26	23.70	23.75	-26	12,289	-0.21%
2019/11/06	2	23.70	1	23.75	23.65	1	12,316	0.01%
2019/11/05	1.2	23.70	26	23.72	23.80	-24.8	12,484	-0.20%
2019/11/04	16.6	23.50	14.1	23.52	23.60	2.5	12,458	0.02%
2019/11/01	10	23.45	11	23.50	23.55	-1	12,566	-0.01%
2019/10/31	0	0.00	6	23.50	23.45	-6	12,741	-0.05%
2019/10/30	0	0.00	14	23.50	23.50	-14	12,806	-0.11%
2019/10/29	15	23.33	3	23.38	23.40	12	12,823	0.09%
2019/10/28	0	0.00	7.1	23.35	23.35	-7.1	12,809	-0.06%
2019/10/25	0.6	23.40	2	23.35	23.45	-1.4	12,833	-0.01%
2019/10/24	0	0.00	4	23.41	23.50	-4	12,894	-0.03%
2019/10/23	1	23.20	3	23.40	23.40	-2	13,192	-0.02%
2019/10/22	0	0.00	17.1	23.38	23.40	-17.1	13,318	-0.13%
2019/10/21	5	23.15	0	0.00	23.30	5	13,338	0.04%
2019/10/18	1	23.25	8	23.29	23.25	-7	13,356	-0.05%
2019/10/17	3	23.20	16	23.26	23.25	-13	13,417	-0.10%
2019/10/16	6	23.16	20	23.10	23.20	-14	13,284	-0.11%
2019/10/15	4	23.05	2	23.10	23.20	2	13,239	0.02%
2019/10/14	0	0.00	13	23.10	23.15	-13	13,301	-0.10%
2019/10/09	23	22.94	5	23.00	22.90	18	13,266	0.14%
2019/10/08	1	23.00	31.6	23.15	23.05	-30.6	13,235	-0.23%
2019/10/07	4	22.89	8	22.93	22.95	-4	13,179	-0.03%
2019/10/04	21	22.90	6.3	22.86	22.85	14.7	13,171	0.11%
2019/10/03	6	22.86	0	0.00	22.85	6	13,123	0.05%
2019/10/02	4	22.96	1	22.95	22.95	3	12,990	0.02%
2019/10/01	57	22.97	1.2	23.01	23.05	55.8	12,942	0.43%
2019/09/27	7	23.01	2	23.10	23.00	5	12,707	0.04%
2019/09/26	3	23.10	8	23.11	23.10	-5	12,630	-0.04%
2019/09/25	32	23.07	0	0.00	23.10	32	12,697	0.25%
2019/09/24	15	23.13	11.2	23.10	23.20	3.8	12,609	0.03%
2019/09/23	1	23.25	0.9	23.25	23.15	0.1	12,599	0.00%
2019/09/20	2.4	23.22	1	23.15	23.45	1.4	12,765	0.01%
2019/09/19	6	23.14	22.1	23.14	23.20	-16.1	12,561	-0.13%
2019/09/18	2	23.33	0	0.00	23.20	2	12,587	0.02%
2019/09/17	16	23.31	35.7	23.32	23.20	-19.7	12,564	-0.16%
2019/09/16	1	23.55	1.5	23.58	23.55	-0.5	12,689	0.00%
2019/09/12	4	23.50	15	23.63	23.50	-11	12,835	-0.09%
2019/09/11	3	23.42	37	23.42	23.50	-34	12,980	-0.26%
2019/09/10	16	23.33	19	23.31	23.35	-3	12,971	-0.02%
2019/09/09	1	23.15	2	23.25	23.20	-1	12,914	-0.01%
2019/09/06	14	23.05	0.5	23.20	23.15	13.5	12,996	0.10%
2019/09/04	21	22.99	0.8	23.15	23.00	20.2	12,955	0.16%
2019/09/03	9.7	23.06	2	23.13	23.00	7.7	12,843	0.06%
2019/09/02	14	23.09	0	0.00	23.20	14	12,828	0.11%
2019/08/30	9	23.02	5.3	23.11	23.15	3.7	12,884	0.03%
2019/08/29	6.5	22.90	2	22.86	22.95	4.5	12,872	0.04%
2019/08/28	16.7	22.85	0	0.00	23.10	16.7	12,854	0.13%
2019/08/27	19	22.90	4	22.93	22.85	15	12,773	0.12%
2019/08/26	16	22.92	3	22.93	22.95	13	12,402	0.10%
2019/08/23	11	23.03	0	0.00	23.15	11	12,373	0.09%
2019/08/22	8.5	23.09	4.2	23.10	23.15	4.3	12,445	0.03%
2019/08/21	3	23.05	0	0.00	23.05	3	13,992	0.02%
2019/08/20	10	23.07	0	0.00	23.05	10	13,989	0.07%
2019/08/19	16	23.11	5	23.15	23.05	11	13,908	0.08%
2019/08/16	28	23.02	0	0.00	23.10	28	13,853	0.20%
2019/08/15	31	23.06	1	23.05	23.05	30	13,779	0.22%
2019/08/14	67	23.25	23	23.39	23.20	44	13,920	0.32%
2019/08/13	3	23.28	0	0.00	23.25	3	13,911	0.02%
2019/08/12	4	23.34	0	0.00	23.30	4	14,019	0.03%
2019/08/08	2	23.43	20	23.45	23.40	-18	14,175	-0.13%
2019/08/07	30	23.32	6	23.36	23.30	24	14,400	0.17%
2019/08/06	5	23.44	15	23.50	23.50	-10	14,661	-0.07%
2019/08/05	28	23.48	10.1	23.50	23.50	17.9	14,687	0.12%
2019/08/02	33	23.57	1	23.65	23.65	32	14,594	0.22%
2019/08/01	32	23.83	5	23.85	23.80	27	14,550	0.19%
2019/07/31	5	24.00	0.7	24.05	24.00	4.3	14,448	0.03%
2019/07/30	0	0.00	4.2	24.14	24.10	-4.2	14,440	-0.03%
2019/07/29	0	0.00	3	24.20	24.15	-3	14,547	-0.02%
2019/07/26	2	24.08	1	24.15	24.20	1	14,535	0.01%
2019/07/25	16	24.12	37	24.22	24.10	-21	14,505	-0.14%
2019/07/24	28	24.95	4	24.98	25.00	24	14,326	0.17%
2019/07/23	32	24.95	0	0.00	24.90	32	14,132	0.23%
2019/07/22	2	24.95	15.9	24.93	24.90	-13.9	14,026	-0.10%
2019/07/19	0	0.00	39.2	24.93	24.90	-39.2	13,965	-0.28%
2019/07/18	0	0.00	6	24.70	24.70	-6	13,861	-0.04%
2019/07/17	11	24.75	0	0.00	24.85	11	13,857	0.08%
2019/07/16	2	24.70	18.7	24.74	24.85	-16.7	13,779	-0.12%
2019/07/15	0.2	24.70	0	0.00	24.70	0.2	13,655	0.00%
2019/07/12	1	24.80	3.5	24.80	24.80	-2.5	13,652	-0.02%
2019/07/11	0	0.00	2.5	24.86	24.80	-2.5	13,683	-0.02%
2019/07/10	0	0.00	15.3	24.85	24.85	-15.3	13,770	-0.11%
2019/07/09	6	24.61	10.7	24.72	24.65	-4.7	13,778	-0.03%
2019/07/05	0	0.00	1	24.75	24.70	-1	13,767	-0.01%
2019/07/04	2.5	24.61	1.3	24.65	24.65	1.2	13,901	0.01%
2019/07/03	6	24.60	41	24.72	24.70	-35	13,966	-0.25%
2019/07/02	5	24.69	22	24.80	24.60	-17	13,975	-0.12%
2019/07/01	0	0.00	5	24.95	24.85	-5	13,884	-0.04%
2019/06/28	10	25.00	12	25.03	24.95	-2	13,995	-0.01%
2019/06/27	1	24.90	59	25.02	24.90	-58	14,032	-0.41%
2019/06/26	0.5	24.80	10	24.94	24.90	-9.5	13,918	-0.07%
2019/06/25	0	0.00	21	24.95	25.00	-21	13,937	-0.15%
2019/06/24	0	0.00	10	24.94	25.00	-10	13,859	-0.07%
2019/06/21	0	0.00	20.5	24.94	25.00	-20.5	13,775	-0.15%
2019/06/20	10	24.65	41	24.95	24.80	-31	13,502	-0.23%
2019/06/19	0	0.00	20	24.85	24.95	-20	13,299	-0.15%
2019/06/18	0.1	24.55	3	24.55	24.60	-2.9	13,071	-0.02%
2019/06/17	0	0.00	10	24.55	24.55	-10	12,981	-0.08%
2019/06/14	0	0.00	1	24.60	24.50	-1	12,936	-0.01%
2019/06/13	0.1	24.45	4	24.51	24.45	-3.9	12,841	-0.03%
2019/06/12	0	0.00	15	24.50	24.55	-15	12,971	-0.12%
2019/06/11	0	0.00	1	24.40	24.40	-1	13,005	-0.01%
2019/06/10	2	24.30	7	24.46	24.50	-5	13,039	-0.04%
2019/06/06	8	24.22	1	24.25	24.35	7	13,073	0.05%
2019/06/05	6	24.20	0	0.00	24.20	6	13,065	0.05%
2019/06/04	0	0.00	10	24.10	24.20	-10	13,046	-0.08%
2019/06/03	5	24.00	1	24.30	24.15	4	13,164	0.03%
2019/05/31	0	0.00	1	24.25	24.30	-1	13,341	-0.01%
2019/05/30	11	24.10	2	24.10	24.10	9	13,450	0.07%
2019/05/29	8	24.13	0	0.00	24.10	8	13,529	0.06%
2019/05/28	0	0.00	4.5	24.46	24.30	-4.5	13,551	-0.03%
2019/05/27	19	24.21	2	24.20	24.30	17	12,083	0.14%
2019/05/24	5	24.34	11	24.39	24.40	-6	12,096	-0.05%
2019/05/23	3	24.30	0	0.00	24.45	3	12,125	0.02%
2019/05/22	11	24.29	1	24.25	24.45	10	12,132	0.08%
2019/05/21	1	24.45	6.1	24.58	24.65	-5.1	12,129	-0.04%
2019/05/20	1	24.35	0	0.00	24.20	1	11,940	0.01%
2019/05/17	24	24.06	31	24.20	24.00	-7	11,873	-0.06%
2019/05/16	74	24.04	30	24.20	24.00	44	11,768	0.37%
2019/05/15	30	24.06	0	0.00	24.00	30	11,656	0.26%
2019/05/14	51	24.18	5	24.21	24.10	46	11,518	0.40%
2019/05/13	34	24.49	1	24.50	24.45	33	11,229	0.29%
2019/05/10	15	24.64	1.9	24.65	24.55	13.1	11,347	0.12%
2019/05/09	33	24.79	14.6	24.86	24.70	18.4	11,508	0.16%
2019/05/08	4	25.00	13	25.00	25.05	-9	11,412	-0.08%
2019/05/07	0	0.00	3	25.05	25.10	-3	11,414	-0.03%
2019/05/06	18.8	24.87	9	24.96	25.00	9.8	11,607	0.08%
2019/05/02	2	24.98	0	0.00	24.90	2	11,588	0.02%
2019/04/30	20	24.94	0	0.00	24.95	20	11,626	0.17%
2019/04/29	3	25.07	9	25.05	25.10	-6	11,591	-0.05%
2019/04/26	3	25.00	11	25.01	25.10	-8	11,687	-0.07%
2019/04/25	100	25.10	100	25.05	25.00	0	11,761	0.00%
2019/04/24	0	0.00	4	25.08	25.10	-4	11,798	-0.03%
2019/04/23	0.6	25.05	0.6	25.05	25.15	0	12,062	0.00%
2019/04/22	4	25.10	10	25.10	25.10	-6	12,158	-0.05%
2019/04/19	2	25.15	40.1	25.10	25.20	-38.1	12,358	-0.31%
2019/04/18	12	25.11	0.1	25.10	25.10	11.9	12,581	0.09%
2019/04/17	0	0.00	3	25.25	25.25	-3	12,962	-0.02%
2019/04/16	0	0.00	23	25.19	25.20	-23	13,024	-0.18%
2019/04/15	0	0.00	4.2	25.15	25.05	-4.2	13,145	-0.03%
2019/04/12	20	25.10	0	0.00	25.20	20	13,221	0.15%
2019/04/11	2	25.07	3	25.15	25.05	-1	13,233	-0.01%
2019/04/10	2	25.00	8	25.15	25.25	-6	13,263	-0.05%
2019/04/09	3	25.02	0	0.00	25.10	3	13,266	0.02%
2019/04/08	3.1	25.03	16	25.05	25.10	-12.9	13,319	-0.10%
2019/04/03	1.8	24.97	3.1	25.02	25.00	-1.3	13,244	-0.01%
2019/04/02	47.3	24.94	0	0.00	24.90	47.3	13,375	0.35%
2019/04/01	10.7	25.06	7	25.00	25.00	3.7	13,234	0.03%
2019/03/29	0	0.00	127	25.28	25.30	-127	13,053	-0.97%	大賣/鉅額交易
2019/03/28	2.8	24.98	5	25.00	25.00	-2.2	13,059	-0.02%
2019/03/27	1.1	25.00	20	25.05	25.05	-18.9	13,055	-0.14%
2019/03/26	0	0.00	12.1	25.00	25.00	-12.1	13,204	-0.09%
2019/03/25	2	24.88	68.9	24.90	24.85	-66.9	13,264	-0.50%
2019/03/22	1	24.95	1	25.10	25.00	0	13,279	0.00%
2019/03/21	0	0.00	1	25.05	25.00	-1	13,325	-0.01%
2019/03/20	0	0.00	34	25.00	25.05	-34	13,529	-0.25%
2019/03/19	30	24.85	2	25.03	24.85	28	13,675	0.20%
2019/03/18	0	0.00	2	24.95	25.05	-2	13,701	-0.01%
2019/03/15	0	0.00	35	24.93	25.05	-35	13,706	-0.26%
2019/03/14	32.1	24.80	7	24.84	24.75	25.1	13,559	0.19%
2019/03/13	4.1	24.86	0.1	25.00	25.00	3.9	13,605	0.03%
2019/03/12	2	25.00	2	25.00	25.10	0	13,619	0.00%
2019/03/11	6	24.73	2	24.80	24.70	4	13,845	0.03%
2019/03/08	11.3	24.77	1	24.75	24.75	10.2	13,833	0.07%
2019/03/07	23	24.95	10	24.90	24.95	13	14,144	0.09%
2019/03/06	117	25.15	4.4	25.10	25.15	112.6	14,054	0.80%	大買/鉅額交易
2019/03/05	20	25.20	30	25.33	25.40	-10	14,086	-0.07%
2019/03/04	0.1	25.30	11.1	25.45	25.35	-11	14,212	-0.08%
2019/02/27	0	0.00	3	25.45	25.50	-3	14,199	-0.02%
2019/02/26	5	25.30	111	25.35	25.50	-106	14,093	-0.75%	大賣/鉅額交易
2019/02/25	101	25.20	2	25.40	25.30	99	13,895	0.71%	大買/
2019/02/22	0	0.00	8	25.16	25.25	-8	13,888	-0.06%
2019/02/20	1	25.10	26.4	25.20	25.20	-25.4	13,861	-0.18%
2019/02/19	23.2	25.05	0.1	25.00	25.00	23.1	13,870	0.17%
2019/02/18	2	25.13	0	0.00	25.15	2	13,953	0.01%
2019/02/15	2	25.20	10	25.20	25.20	-8	14,131	-0.06%
2019/02/14	4	25.35	0	0.00	25.20	4	14,201	0.03%
2019/02/13	0.2	25.40	1	25.45	25.50	-0.8	14,135	-0.01%
2019/02/12	0	0.00	4	25.40	25.45	-4	14,021	-0.03%
2019/02/11	0	0.00	15.5	25.49	25.25	-15.5	13,978	-0.11%
2019/01/30	0	0.00	5	25.43	25.45	-5	13,914	-0.04%
2019/01/29	0	0.00	30.8	25.20	25.35	-30.8	13,765	-0.22%
2019/01/28	0	0.00	5	25.32	25.35	-5	13,811	-0.04%
2019/01/25	0.2	25.20	13	25.25	25.35	-12.8	13,917	-0.09%
2019/01/24	12	25.00	6.3	25.00	25.10	5.7	13,742	0.04%
2019/01/23	0	24.95	1	25.00	25.05	-1	13,915	-0.01%
2019/01/22	0	0.00	3	25.02	25.05	-3	14,070	-0.02%
2019/01/21	0	0.00	16.1	24.99	25.05	-16.1	14,024	-0.11%
2019/01/18	0	24.90	6	24.98	25.00	-6	14,007	-0.04%
2019/01/17	4	24.76	4	24.95	25.00	0	14,079	0.00%
2019/01/16	0	0.00	1	25.00	24.95	-1	14,393	-0.01%
2019/01/15	0	0.00	2	24.98	25.00	-2	14,467	-0.01%
2019/01/11	0	0.00	4	24.95	24.90	-4	14,314	-0.03%
2019/01/10	5	24.65	6	24.87	24.90	-1	14,253	-0.01%
2019/01/09	0	0.00	18	24.84	24.95	-18	14,168	-0.13%
2019/01/08	0	0.00	3	24.45	24.50	-3	14,036	-0.02%
2019/01/07	0.6	24.30	3	24.38	24.45	-2.4	14,206	-0.02%
2019/01/04	0	0.00	5	24.18	24.20	-5	14,380	-0.03%
2019/01/03	0	0.00	3	24.05	24.15	-3	15,220	-0.02%
2019/01/02	1	23.90	2	24.10	24.00	-1	15,526	-0.01%
2018/12/28	0	0.00	4	24.08	24.25	-4	15,614	-0.03%
2018/12/26	3	23.82	2	23.80	23.80	1	15,745	0.01%
2018/12/25	11	23.74	0	0.00	23.80	11	15,970	0.07%
2018/12/24	0	0.00	1	24.00	24.15	-1	16,006	-0.01%
2018/12/21	0	0.00	6	24.26	24.20	-6	16,676	-0.04%
2018/12/20	2.1	24.15	9	24.26	24.30	-6.9	16,677	-0.04%
2018/12/19	0	0.00	10	24.26	24.30	-10	16,861	-0.06%
2018/12/18	1	24.00	1	24.00	24.05	0	16,938	0.00%
2018/12/17	1	24.05	0	0.00	24.05	1	17,173	0.01%
2018/12/14	8.1	24.02	0	0.00	24.15	8.1	17,267	0.05%
2018/12/13	0	0.00	5	24.38	24.30	-5	17,334	-0.03%
2018/12/12	2	23.90	1	24.25	24.35	1	17,364	0.01%
2018/12/10	4	23.80	3	23.95	23.80	1	17,241	0.01%
2018/12/07	1	23.90	0	0.00	23.90	1	17,418	0.01%
2018/12/06	2	24.03	3	24.03	23.95	-1	17,525	-0.01%
2018/12/05	1	24.10	1	24.20	24.25	0	17,589	0.00%
2018/12/04	0	0.00	4	24.23	24.45	-4	17,615	-0.02%
2018/12/03	0	0.00	36	24.20	24.25	-36	17,446	-0.21%
2018/11/30	30	24.00	42	24.20	24.00	-12	17,538	-0.07%
2018/11/29	0	0.00	12	23.95	23.85	-12	17,283	-0.07%
2018/11/28	7	23.59	2	23.60	23.85	5	17,175	0.03%
2018/11/27	21	23.66	1	23.80	23.65	20	17,067	0.12%
2018/11/26	50	24.00	22	24.22	23.95	28	16,983	0.16%
2018/11/23	1	23.95	0	0.00	23.85	1	16,869	0.01%
2018/11/22	35	24.00	0	0.00	24.05	35	16,945	0.21%
2018/11/21	3	24.08	2	24.05	24.05	1	17,109	0.01%
2018/11/20	0	0.00	6	24.50	24.25	-6	17,085	-0.04%
2018/11/19	0	0.00	8.1	24.49	24.50	-8.1	17,164	-0.05%
2018/11/16	0	0.00	25	24.33	24.45	-25	17,297	-0.14%
2018/11/15	15.3	24.03	20	24.25	24.10	-4.7	17,675	-0.03%
2018/11/14	27	24.04	0	0.00	24.10	27	17,803	0.15%
2018/11/13	4	24.05	0	0.00	24.25	4	17,761	0.02%
2018/11/12	11	24.17	0	0.00	24.25	11	17,710	0.06%
2018/11/09	7	24.29	0	0.00	24.25	7	17,871	0.04%
2018/11/08	0	0.00	7	24.64	24.70	-7	18,425	-0.04%
2018/11/07	0	0.00	10	24.48	24.50	-10	18,640	-0.05%
2018/11/06	0.1	24.30	14	24.33	24.35	-13.9	18,561	-0.07%
2018/11/02	48	24.02	40	24.13	24.15	8	18,420	0.04%
2018/11/01	10	24.05	2	24.20	24.05	8	18,370	0.04%
2018/10/31	27	23.95	32	24.31	24.40	-5	18,356	-0.03%
2018/10/30	0	0.00	2	24.13	24.15	-2	18,183	-0.01%
2018/10/29	3.7	23.67	0	0.00	23.75	3.7	18,013	0.02%
2018/10/26	8	23.56	0	0.00	23.65	8	18,157	0.04%
2018/10/25	7	23.51	9	23.89	23.75	-2	18,193	-0.01%
2018/10/24	20	23.68	1	23.70	23.70	19	18,250	0.10%
2018/10/23	2	24.05	4	24.05	24.15	-2	18,150	-0.01%
2018/10/22	1	24.10	0	0.00	24.15	1	18,345	0.01%
2018/10/19	0	0.00	21	24.24	24.30	-21	19,115	-0.11%
2018/10/18	1	24.40	0	0.00	24.25	1	19,532	0.01%
2018/10/17	5	24.23	2	24.48	24.15	3	20,042	0.01%
2018/10/16	5	24.16	50	24.31	24.45	-45	20,047	-0.22%
2018/10/15	55	24.12	2	24.18	24.05	53	19,874	0.27%
2018/10/12	33	24.21	31	24.41	24.50	2	19,699	0.01%
2018/10/11	45	24.36	2	25.00	24.20	43	19,466	0.22%
2018/10/09	2	25.33	17	25.49	25.35	-15	18,594	-0.08%
2018/10/08	0	0.00	54.3	25.25	25.25	-54.3	18,261	-0.30%
2018/10/05	2	25.08	0	0.00	25.10	2	18,143	0.01%
2018/10/04	3.2	25.25	5	25.25	25.40	-1.8	17,992	-0.01%
2018/10/03	1	25.20	17	25.45	25.45	-16	17,849	-0.09%
2018/10/02	30	25.16	33	25.24	25.20	-3	17,636	-0.02%
2018/10/01	0	0.00	4	25.53	25.50	-4	17,469	-0.02%
2018/09/28	2	25.20	24	25.49	25.50	-22	17,346	-0.13%
2018/09/27	0	0.00	14	25.42	25.45	-14	16,943	-0.08%
2018/09/26	0	0.00	8	25.46	25.45	-8	16,810	-0.05%
2018/09/25	1	25.45	24	25.44	25.35	-23	16,673	-0.14%
2018/09/21	0	0.00	18.2	25.11	25.25	-18.2	16,545	-0.11%
2018/09/20	0	0.00	12	25.02	25.00	-12	16,361	-0.07%
2018/09/19	0	0.00	3	25.05	25.10	-3	16,357	-0.02%
2018/09/18	0	0.00	18	24.90	25.00	-18	16,396	-0.11%
2018/09/17	0	0.00	1	24.50	24.50	-1	16,171	-0.01%
2018/09/14	2	24.50	0	0.00	24.45	2	16,245	0.01%
2018/09/13	2	24.45	10	24.48	24.45	-8	16,259	-0.05%
2018/09/12	6	24.33	7.1	24.32	24.30	-1.1	16,122	-0.01%
2018/09/11	20	24.40	0	0.00	24.55	20	16,089	0.12%
2018/09/10	4	24.61	3	24.55	24.60	1	16,129	0.01%
2018/09/07	0	0.00	3	24.75	24.70	-3	16,402	-0.02%
2018/09/06	1	24.60	4	24.91	24.80	-3	16,464	-0.02%
2018/09/05	3	24.70	1	24.65	24.65	2	16,381	0.01%
2018/09/04	0	0.00	5	24.96	24.95	-5	16,351	-0.03%
2018/09/03	7	24.73	0	0.00	24.85	7	16,381	0.04%
2018/08/31	6	25.09	10	25.15	25.15	-4	16,311	-0.02%
2018/08/28	40	25.35	39	25.43	25.50	1	16,458	0.01%
2018/08/27	7	25.17	1	25.05	25.30	6	16,795	0.04%
2018/08/24	0	0.00	8	25.40	25.25	-8	17,001	-0.05%
2018/08/23	2	25.38	31.1	25.44	25.50	-29.1	17,559	-0.17%
2018/08/22	2	25.15	63.1	25.31	25.30	-61.1	17,578	-0.35%
2018/08/21	0	0.00	23	25.00	25.00	-23	17,100	-0.13%
2018/08/20	0	0.00	15	24.95	24.95	-15	16,914	-0.09%
2018/08/17	0	0.00	1	24.90	24.65	-1	16,776	-0.01%
2018/08/16	0	0.00	17.2	24.96	24.90	-17.2	16,711	-0.10%
2018/08/15	2	25.05	13	24.97	24.75	-11	16,584	-0.07%
2018/08/14	1	24.90	40	24.88	24.95	-39	16,044	-0.24%
2018/08/13	5.3	24.43	0	0.00	24.35	5.3	15,698	0.03%
2018/08/10	4	24.53	0	0.00	24.55	4	15,559	0.03%
2018/08/09	0	0.00	1	24.90	24.85	-1	15,519	-0.01%
2018/08/08	1	24.90	13	24.90	24.95	-12	15,462	-0.08%
2018/08/07	0.8	24.75	2	24.88	24.90	-1.2	15,356	-0.01%
2018/08/06	0	0.00	1	24.90	24.90	-1	15,283	-0.01%
2018/08/03	1	24.70	1	24.80	24.75	0	15,211	0.00%
2018/08/02	3	24.80	30	24.90	24.65	-27	15,227	-0.18%
2018/08/01	0	0.00	87	24.90	24.95	-87	15,059	-0.58%
2018/07/31	0	0.00	45	24.90	25.00	-45	14,917	-0.30%
2018/07/30	2	24.65	34	24.74	24.80	-32	14,675	-0.22%
2018/07/27	0	0.00	65	24.69	24.65	-65	14,454	-0.45%
2018/07/26	5	24.05	96	24.56	24.65	-91	14,269	-0.64%
2018/07/25	0	0.00	6.7	24.83	24.80	-6.7	13,646	-0.05%
2018/07/24	5	24.74	46	24.67	24.75	-41	13,215	-0.31%
2018/07/23	3	24.23	1	24.20	24.25	2	12,709	0.02%
2018/07/20	0	0.00	1	24.15	24.25	-1	12,691	-0.01%
2018/07/19	1	24.15	14	24.20	24.20	-13	12,702	-0.10%
2018/07/18	1	24.00	11	24.04	24.10	-10	12,705	-0.08%
2018/07/17	0	0.00	3	23.95	24.00	-3	12,655	-0.02%
2018/07/16	4	23.90	1	23.95	23.90	3	12,680	0.02%
2018/07/13	0	0.00	9	23.84	23.90	-9	12,783	-0.07%
2018/07/12	10	23.80	2	23.78	23.80	8	12,811	0.06%
2018/07/11	2	23.65	19	23.65	23.70	-17	12,832	-0.13%
2018/07/10	0	0.00	2	23.60	23.65	-2	12,831	-0.02%
2018/07/09	0	0.00	5	23.57	23.60	-5	12,876	-0.04%
2018/07/06	1	23.45	4	23.43	23.50	-3	12,956	-0.02%
2018/07/04	3	23.25	8	23.39	23.50	-5	13,204	-0.04%
2018/07/03	10.8	23.30	10	23.30	23.25	0.8	13,391	0.01%
2018/07/02	7	23.28	0	0.00	23.25	7	13,425	0.05%
2018/06/29	15	23.35	25	23.46	23.70	-10	13,367	-0.07%
2018/06/27	5	23.30	0	0.00	23.25	5	13,223	0.04%
2018/06/25	6	23.45	0	0.00	23.40	6	13,264	0.05%
2018/06/22	0	23.65	3	23.67	23.70	-3	13,210	-0.02%
2018/06/21	20	23.66	1	23.65	23.65	19	13,257	0.14%
2018/06/20	0	0.00	7	23.64	23.80	-7	13,457	-0.05%
2018/06/19	7.7	23.45	2	23.48	23.40	5.7	13,396	0.04%
2018/06/15	4	23.66	1	23.70	23.65	3	13,211	0.02%
2018/06/14	14	23.77	2	23.60	23.70	12	12,912	0.09%
2018/06/13	2	24.05	0	0.00	24.05	2	12,729	0.02%
2018/06/12	11	24.00	16	24.15	24.15	-5	13,129	-0.04%
2018/06/11	9	24.09	16.8	24.14	24.10	-7.8	13,066	-0.06%
2018/06/08	0	0.00	2	24.25	24.40	-2	13,066	-0.02%
2018/06/07	0	0.00	23	24.38	24.40	-23	13,272	-0.17%
2018/06/06	3	24.22	2	24.20	24.25	1	13,178	0.01%
2018/06/05	1.1	24.20	75	24.25	24.30	-73.9	13,165	-0.56%
2018/06/04	5	23.96	13	24.01	24.20	-8	13,052	-0.06%
2018/06/01	0	0.00	1	23.70	23.75	-1	12,778	-0.01%
2018/05/31	1	23.40	5	23.52	23.60	-4	12,562	-0.03%
2018/05/30	1	23.20	0	0.00	23.20	1	12,337	0.01%
2018/05/29	0.5	23.40	0	0.00	23.40	0.5	12,372	0.00%
2018/05/28	4.5	23.40	0	0.00	23.40	4.5	12,633	0.04%
2018/05/24	2	23.25	0.2	23.30	23.25	1.8	12,910	0.01%
2018/05/23	3	23.20	1	23.45	23.20	2	13,186	0.02%
2018/05/22	3	23.33	0	0.00	23.30	3	13,363	0.02%
2018/05/18	0	0.00	1	23.40	23.40	-1	13,892	-0.01%
2018/05/15	3	23.40	0	0.00	23.35	3	14,759	0.02%
2018/05/14	0	0.00	20	23.59	23.50	-20	15,330	-0.13%
2018/05/11	5	23.44	28.5	23.51	23.55	-23.5	15,526	-0.15%
2018/05/10	3	23.45	0	0.00	23.45	3	15,555	0.02%
2018/05/09	2	23.33	0	0.00	23.45	2	15,548	0.01%
2018/05/08	0.1	23.40	10	23.40	23.40	-9.9	15,676	-0.06%
2018/05/07	2	23.20	0	0.00	23.25	2	15,800	0.01%
2018/05/04	2	23.25	0	0.00	23.25	2	15,907	0.01%
2018/05/03	17	23.31	0	0.00	23.25	17	15,970	0.11%
2018/05/02	4.1	23.71	3	23.68	23.65	1.1	16,037	0.01%
2018/04/30	4	23.38	0.1	23.55	23.50	3.9	15,952	0.02%
2018/04/27	2	23.30	0	0.00	23.40	2	15,873	0.01%
2018/04/26	2	23.30	0	0.00	23.35	2	15,951	0.01%
2018/04/25	1	23.30	1.1	23.36	23.40	-0.1	15,937	0.00%
2018/04/24	18	23.36	0	0.00	23.30	18	16,006	0.11%
2018/04/23	5.3	23.45	10.3	23.60	23.60	-5	16,067	-0.03%
2018/04/20	8	23.64	20	23.71	23.65	-12	16,060	-0.07%
2018/04/18	3	23.35	1	23.40	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	1	23.45	0	0.00	23.45	1	16,610	0.01%
2018/04/13	2	23.45	9	23.53	23.45	-7	16,896	-0.04%
2018/04/12	9	23.49	0	0.00	23.60	9	17,352	0.05%
2018/04/11	9.3	23.70	0	0.00	23.60	9.3	17,553	0.05%
2018/04/10	3	23.62	0	0.00	23.75	3	17,768	0.02%
2018/04/03	6	23.37	0	0.00	23.35	6	17,720	0.03%
2018/04/02	3	23.45	0	0.00	23.50	3	17,670	0.02%
2018/03/31	1	23.50	0	0.00	23.45	1	17,721	0.01%
2018/03/30	4	23.49	0	0.00	23.50	4	17,898	0.02%
2018/03/29	13	23.23	1	23.25	23.20	12	17,851	0.07%
2018/03/28	1	23.40	0	0.00	23.40	1	17,584	0.01%
2018/03/27	25	23.53	2	23.50	23.55	23	17,637	0.13%
2018/03/26	7	23.34	6	23.43	23.45	1	17,596	0.01%
2018/03/23	8	23.50	25	23.49	23.50	-17	17,539	-0.10%
2018/03/22	0	0.00	6	23.85	23.85	-6	17,424	-0.03%
2018/03/21	0	0.00	7	23.75	23.75	-7	17,370	-0.04%
2018/03/20	2.8	23.79	0	0.00	23.75	2.8	17,601	0.02%
2018/03/19	2	23.75	1	23.85	23.90	1	17,683	0.01%
2018/03/16	4	23.70	0	0.00	23.70	4	17,796	0.02%
2018/03/15	5	23.79	0	0.00	23.75	5	17,447	0.03%
2018/03/14	1	23.80	12	23.85	23.85	-11	17,442	-0.06%
2018/03/13	0	0.00	0.2	23.85	23.85	-0.2	17,434	0.00%
2018/03/12	3	23.68	8	23.75	23.70	-5	17,215	-0.03%
2018/03/09	1	23.50	0	0.00	23.60	1	17,252	0.01%
2018/03/08	22	23.57	1	23.50	23.50	21	17,209	0.12%
2018/03/07	13	23.57	0	0.00	23.50	13	17,120	0.08%
2018/03/06	11	23.63	3.2	23.75	23.70	7.8	16,947	0.05%
2018/03/05	28	23.54	15.7	23.56	23.60	12.3	17,210	0.07%
2018/03/02	13	24.02	0	24.15	23.95	13	16,891	0.08%
2018/03/01	11	24.14	6	24.36	24.40	5	16,605	0.03%
2018/02/27	4	24.28	0	0.00	24.10	4	16,290	0.02%
2018/02/26	5	24.30	0	0.00	24.20	5	16,060	0.03%
2018/02/23	1	24.30	3	24.50	24.50	-2	15,938	-0.01%
2018/02/22	7	24.12	0	0.00	24.30	7	15,768	0.04%
2018/02/21	1	23.90	8	24.05	24.50	-7	15,556	-0.04%
2018/02/12	17	23.75	0	0.00	23.65	17	15,225	0.11%
2018/02/09	25	23.69	0	0.00	23.75	25	15,056	0.17%
2018/02/08	3	23.70	5	23.90	23.75	-2	14,842	-0.01%
2018/02/07	27	23.80	15	23.95	23.60	12	14,770	0.08%
2018/02/06	55	23.68	3.1	24.04	23.60	51.9	14,412	0.36%
2018/02/05	2	24.53	1	24.70	24.50	1	13,818	0.01%
2018/02/02	2	24.80	0.9	24.80	24.80	1.1	13,589	0.01%
2018/02/01	1	24.85	0	0.00	24.85	1	13,554	0.01%
2018/01/31	3	24.85	3	25.05	24.90	0	13,507	0.00%
2018/01/30	1	25.00	5	25.25	24.90	-4	13,336	-0.03%
2018/01/25	3	25.10	0	0.00	25.10	3	12,946	0.02%
2018/01/24	3	24.80	10	25.00	25.00	-7	12,803	-0.05%
2018/01/23	1.1	25.04	5	25.00	25.00	-4	12,763	-0.03%
2018/01/22	1	25.00	5	24.90	25.05	-4	12,770	-0.03%
2018/01/19	5	25.10	0	0.00	25.10	5	12,628	0.04%
2018/01/18	0	25.00	4	25.25	25.15	-4	12,544	-0.03%
2018/01/17	0	0.00	13	25.25	25.15	-13	12,405	-0.10%
2018/01/16	3.2	25.05	40	25.05	25.20	-36.8	12,241	-0.30%
2018/01/15	40	25.20	40	25.15	25.10	0	12,149	0.00%
2018/01/12	0	0.00	9	25.36	25.35	-9	12,011	-0.07%
2018/01/11	1	25.30	5	25.30	25.30	-4	11,740	-0.03%
2018/01/10	0	0.00	13	25.32	25.30	-13	11,594	-0.11%
2018/01/09	25	25.22	6.1	25.19	25.25	18.9	11,310	0.17%
2018/01/08	0	0.00	34	25.21	25.25	-34	11,124	-0.31%
2018/01/05	3	24.95	35	25.00	24.95	-32	10,659	-0.30%
2018/01/04	0	0.00	10	24.90	24.80	-10	10,430	-0.10%
2018/01/03	25	24.81	2	24.85	24.90	23	10,285	0.22%
2018/01/02	0	0.00	12	24.68	24.70	-12	9,954	-0.12%