中鋼 (2002)-凱基-松山券商分點個股進出

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

中鋼

(2002)

可現股當沖

股價
24.85
漲跌
▼0.15
漲幅
-0.60%
成交量
21,978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-松山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-松山券商分點個股進出
凱基-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	1	24.90	1	25.00	24.85	0	22,573	0.00%
2024/04/29	0.1	24.95	7	24.96	25.00	-6.9	22,531	-0.03%
2024/04/26	0.2	24.70	1	24.65	24.55	-0.8	22,361	0.00%
2024/04/25	12.2	24.55	37.3	24.58	24.55	-25.1	22,522	-0.11%
2024/04/24	2	24.75	3	24.82	24.75	-1	22,584	0.00%
2024/04/23	1	24.80	5	24.95	24.85	-4	22,958	-0.02%
2024/04/22	0	0.00	1	24.65	24.70	-1	23,079	0.00%
2024/04/19	33.9	24.57	17	24.48	24.45	16.9	22,843	0.07%
2024/04/18	7	24.72	6	24.93	24.80	1	22,443	0.00%
2024/04/17	11.2	24.39	11	24.41	24.45	0.1	22,124	0.00%
2024/04/16	14	24.30	1	24.25	24.25	13	21,924	0.06%
2024/04/15	24	24.77	0.6	24.73	24.55	23.4	21,955	0.11%
2024/04/12	65.2	24.91	3	24.90	24.85	62.2	21,603	0.29%
2024/04/11	13	25.33	4	25.35	25.30	9	21,411	0.04%
2024/04/10	16	25.80	14.2	25.87	25.60	1.8	21,174	0.01%
2024/04/09	28	25.88	125.6	25.79	26.05	-97.6	20,756	-0.47%	大賣/
2024/04/08	9	24.76	15	24.91	25.00	-6	19,149	-0.03%
2024/04/03	19	24.61	37	24.61	24.65	-18	18,646	-0.10%
2024/04/02	0	0.00	5	24.18	24.30	-5	18,076	-0.03%
2024/04/01	1.1	23.95	5	23.95	24.00	-3.9	18,022	-0.02%
2024/03/29	6	23.93	0.6	23.90	23.90	5.4	18,075	0.03%
2024/03/28	5	23.86	5	23.91	23.80	0	18,183	0.00%
2024/03/27	18.2	23.96	2.3	23.93	23.90	15.9	18,448	0.09%
2024/03/26	1	23.90	10.2	23.93	24.00	-9.2	18,659	-0.05%
2024/03/25	6.1	23.80	4	23.78	23.85	2.1	19,003	0.01%
2024/03/22	25	23.89	9	23.95	23.95	16	19,488	0.08%
2024/03/21	0.2	23.85	3.1	23.83	23.85	-2.9	20,422	-0.01%
2024/03/20	45.4	23.65	0	0.00	23.50	45.4	21,978	0.21%
2024/03/19	9.1	23.61	3	23.68	23.65	6.1	22,295	0.03%
2024/03/18	32	23.64	25.2	23.78	23.70	6.8	22,698	0.03%
2024/03/15	12	23.94	0	0.00	23.85	12	22,887	0.05%
2024/03/14	3.8	24.00	10.2	23.99	24.05	-6.4	23,135	-0.03%
2024/03/13	10.1	23.87	6.3	23.90	23.95	3.8	23,130	0.02%
2024/03/12	3	24.10	40.5	24.11	24.15	-37.5	22,921	-0.16%
2024/03/11	2	24.05	23	24.00	24.05	-21	23,083	-0.09%
2024/03/08	7.2	24.02	5	23.99	24.10	2.2	23,355	0.01%
2024/03/07	19.9	23.96	1	23.95	23.95	18.9	23,599	0.08%
2024/03/06	6	24.06	6	24.14	24.05	0	24,137	0.00%
2024/03/05	9.1	24.08	4	24.14	24.05	5.1	25,743	0.02%
2024/03/04	38.6	24.18	1.2	24.16	24.20	37.4	26,527	0.14%
2024/03/01	11	24.35	5.4	24.41	24.45	5.7	27,266	0.02%
2024/02/29	15	24.58	1	24.60	24.60	14	27,983	0.05%
2024/02/27	14.1	24.67	33.1	24.65	24.65	-19	28,695	-0.07%
2024/02/26	22	24.95	0	0.00	24.90	22	29,191	0.08%
2024/02/23	2.1	25.05	1	25.10	25.00	1.1	29,768	0.00%
2024/02/22	0	0.00	6.8	25.24	25.15	-6.8	30,494	-0.02%
2024/02/21	2	25.15	2	25.25	25.25	0	30,630	0.00%
2024/02/20	4.1	25.24	2	25.35	25.30	2.1	30,797	0.01%
2024/02/19	0	0.00	2	25.30	25.40	-2	31,056	-0.01%
2024/02/16	4	24.80	2.1	24.86	24.90	1.9	31,421	0.01%
2024/02/15	3.1	24.65	26.5	24.64	24.60	-23.4	31,562	-0.07%
2024/02/05	10	24.90	20	24.91	24.85	-10	31,422	-0.03%
2024/02/02	10.6	25.06	3	25.10	25.15	7.6	31,452	0.02%
2024/02/01	1	25.20	9	25.20	25.25	-8	31,600	-0.03%
2024/01/31	4	24.93	0.5	25.20	25.15	3.5	31,838	0.01%
2024/01/30	1	25.10	20	25.34	25.05	-19	31,894	-0.06%
2024/01/29	2	25.45	40	25.43	25.45	-38	32,286	-0.12%
2024/01/26	5	25.20	90.6	25.20	25.25	-85.6	32,375	-0.26%
2024/01/25	3	25.00	2	25.05	25.10	1	32,373	0.00%
2024/01/24	3	25.03	6.1	25.04	25.15	-3.1	32,398	-0.01%
2024/01/23	25.1	24.79	1	24.80	24.80	24.1	32,402	0.07%
2024/01/22	61.1	24.78	0	0.00	24.75	61.1	32,302	0.19%
2024/01/19	13.1	24.65	0	0.00	24.65	13.1	32,342	0.04%
2024/01/18	23.9	24.88	0.3	25.05	24.80	23.6	32,343	0.07%
2024/01/17	41.3	24.99	0.7	25.04	24.80	40.6	32,692	0.12%
2024/01/16	43	25.37	0	25.45	25.20	43	32,521	0.13%
2024/01/15	2	25.95	2	25.90	25.80	0	32,397	0.00%
2024/01/12	30	25.80	3	25.90	25.80	27	32,977	0.08%
2024/01/11	27	25.83	6.2	25.82	25.80	20.8	33,234	0.06%
2024/01/10	1.1	25.81	0.2	26.00	25.85	0.9	34,221	0.00%
2024/01/09	5.1	26.03	0	0.00	26.00	5.1	34,423	0.01%
2024/01/08	2.5	26.53	0	0.00	26.50	2.5	34,277	0.01%
2024/01/05	0	0.00	0.7	26.70	26.70	-0.7	34,359	0.00%
2024/01/04	0.1	26.60	40	26.63	26.70	-39.9	34,474	-0.12%
2024/01/03	4.1	26.56	0.3	26.60	26.70	3.9	34,778	0.01%
2024/01/02	5.5	26.85	6	26.87	27.00	-0.5	34,674	0.00%
2023/12/29	4	26.90	18	26.92	27.00	-14	34,911	-0.04%
2023/12/28	4	26.93	17	26.90	27.00	-13	35,276	-0.04%
2023/12/27	6	26.84	1	26.90	26.90	5	35,434	0.01%
2023/12/26	0	0.00	4	26.81	26.90	-4	35,611	-0.01%
2023/12/25	2	26.80	11	26.75	26.85	-9	36,045	-0.02%
2023/12/22	3	26.55	22	26.55	26.75	-19	36,644	-0.05%
2023/12/21	4.2	26.54	12	26.51	26.60	-7.9	36,500	-0.02%
2023/12/20	2	26.55	3.4	26.60	26.55	-1.4	36,266	0.00%
2023/12/19	11	26.35	23	26.58	26.65	-12	35,930	-0.03%
2023/12/18	12	26.67	122.7	26.89	26.65	-110.7	35,758	-0.31%	大賣/鉅額交易
2023/12/15	23.3	26.24	84	26.21	26.45	-60.7	34,745	-0.17%
2023/12/14	16	25.33	6	25.48	25.40	10	33,085	0.03%
2023/12/13	99.1	25.17	1	25.10	25.15	98.1	32,610	0.30%
2023/12/12	32	25.44	3	25.52	25.45	29	32,687	0.09%
2023/12/11	28.2	25.62	3	25.75	25.70	25.2	32,312	0.08%
2023/12/08	32	26.00	6	25.98	26.10	26	31,727	0.08%
2023/12/07	10	26.10	2	26.10	26.05	8	31,646	0.03%
2023/12/06	5	26.10	10	26.11	26.25	-5	31,648	-0.02%
2023/12/05	7	25.93	5	26.01	26.10	2	31,527	0.01%
2023/12/04	34	25.79	5	25.83	26.05	29	31,330	0.09%
2023/12/01	22	25.90	10	25.85	26.00	12	30,872	0.04%
2023/11/30	5	25.90	1	25.90	26.20	4	30,075	0.01%
2023/11/29	19.2	25.96	11	25.91	26.20	8.2	28,343	0.03%
2023/11/28	2	26.10	12	26.12	26.10	-10	27,448	-0.04%
2023/11/27	1.1	25.71	0	25.75	26.15	1.1	26,911	0.00%
2023/11/24	15	25.35	7	25.54	25.90	8	26,050	0.03%
2023/11/22	4	25.48	3	25.80	25.80	1	24,680	0.00%
2023/11/21	0	0.00	17.3	25.62	25.70	-17.3	24,330	-0.07%
2023/11/20	0	0.00	15	25.33	25.30	-15	23,784	-0.06%
2023/11/17	0.1	25.17	7	25.18	25.20	-6.9	23,897	-0.03%
2023/11/16	5	25.14	45.5	25.13	25.20	-40.5	23,902	-0.17%
2023/11/15	2	24.85	25	24.90	24.95	-23	23,694	-0.10%
2023/11/14	18	24.37	9	24.32	24.55	9	23,488	0.04%
2023/11/13	10.6	24.50	2	24.55	24.50	8.6	23,736	0.04%
2023/11/10	22	24.52	4	24.48	24.65	18	23,935	0.08%
2023/11/09	19	24.40	12	24.40	24.55	7	23,952	0.03%
2023/11/08	14.1	24.51	0.9	24.60	24.60	13.2	24,099	0.05%
2023/11/07	8.8	24.54	0	0.00	24.80	8.8	24,043	0.04%
2023/11/06	16	25.16	18	25.00	25.00	-2	24,007	-0.01%
2023/11/03	1.1	24.56	6	24.57	24.55	-4.9	23,732	-0.02%
2023/11/02	5	24.30	2.8	24.30	24.25	2.2	23,784	0.01%
2023/11/01	1.1	24.20	0.4	24.25	24.05	0.7	23,862	0.00%
2023/10/30	3.7	24.17	0	0.00	24.10	3.7	24,425	0.02%
2023/10/27	28	24.05	1	24.00	24.00	27	24,546	0.11%
2023/10/26	4	24.06	0.1	24.15	24.05	4	24,855	0.02%
2023/10/25	5.1	24.02	15.6	24.25	24.40	-10.6	24,877	-0.04%
2023/10/24	24	23.59	12	23.59	23.60	12	24,831	0.05%
2023/10/23	4.1	23.85	3.4	23.81	23.80	0.7	24,893	0.00%
2023/10/20	64.1	24.00	2	23.95	23.90	62.1	24,917	0.25%
2023/10/19	30	24.36	4	24.46	24.50	26	24,651	0.11%
2023/10/18	36.4	24.30	13	24.63	24.85	23.4	24,631	0.10%
2023/10/17	19.5	24.44	3	24.72	24.75	16.5	23,878	0.07%
2023/10/16	6	24.52	0.1	24.80	24.75	5.9	23,809	0.02%
2023/10/13	27	24.84	11	24.89	24.85	16	23,802	0.07%
2023/10/12	1.1	24.90	0	0.00	24.85	1.1	23,787	0.00%
2023/10/11	43.2	24.50	2.4	24.50	24.60	40.9	23,649	0.17%
2023/10/06	29	24.51	3	24.62	24.65	26	23,291	0.11%
2023/10/05	35.1	24.50	3	24.48	24.55	32.1	23,213	0.14%
2023/10/04	44	24.31	13.3	24.25	24.25	30.7	22,864	0.13%
2023/10/03	14	24.93	3	24.87	24.85	11	22,390	0.05%
2023/10/02	25.2	25.03	9.1	25.11	25.25	16.1	22,231	0.07%
2023/09/28	45.9	25.09	17.7	25.12	25.25	28.2	22,362	0.13%
2023/09/27	58.9	25.43	17.2	25.42	25.45	41.8	21,904	0.19%
2023/09/26	23.3	26.03	4	26.05	26.05	19.3	21,314	0.09%
2023/09/25	6	26.18	6	26.19	26.20	0	21,227	0.00%
2023/09/22	13.1	26.15	2	26.15	26.20	11.1	21,466	0.05%
2023/09/21	21.1	26.15	0	0.00	26.15	21.1	21,461	0.10%
2023/09/20	8	26.58	1.1	26.50	26.50	6.9	21,129	0.03%
2023/09/19	16	26.58	0	0.00	26.50	16	21,163	0.08%
2023/09/18	15.1	26.73	1	26.70	26.75	14.1	21,342	0.07%
2023/09/15	12	26.63	0	0.00	26.60	12	21,363	0.06%
2023/09/14	1.1	26.69	1.4	26.59	26.60	-0.2	20,796	0.00%
2023/09/13	9	26.37	0	0.00	26.35	9	20,744	0.04%
2023/09/12	19.1	26.31	2	26.30	26.30	17.1	20,930	0.08%
2023/09/11	1.2	26.22	0	0.00	26.25	1.2	20,867	0.01%
2023/09/08	19.2	26.36	0	0.00	26.35	19.2	20,807	0.09%
2023/09/07	6.2	26.54	23.6	26.50	26.50	-17.5	20,793	-0.08%
2023/09/06	16.1	26.92	0	0.00	26.80	16.1	20,656	0.08%
2023/09/05	3.9	27.02	4	27.03	27.10	-0.1	20,611	0.00%
2023/09/04	4	26.99	2	26.98	27.05	2	20,597	0.01%
2023/09/01	10.1	26.73	0	0.00	26.70	10.1	20,572	0.05%
2023/08/31	13.1	26.59	0.6	26.69	26.50	12.5	20,563	0.06%
2023/08/30	20.1	26.47	3	26.50	26.55	17.1	20,161	0.08%
2023/08/29	8.3	26.25	2	26.15	26.40	6.3	20,104	0.03%
2023/08/28	19.2	26.45	0	26.55	26.50	19.2	19,863	0.10%
2023/08/25	7.7	26.31	0	0.00	26.30	7.7	20,604	0.04%
2023/08/24	4	26.50	0	0.00	26.50	4	20,759	0.02%
2023/08/23	20	26.63	0	0.00	26.60	20	20,872	0.10%
2023/08/22	15	26.78	0	0.00	26.70	15	20,883	0.07%
2023/08/21	4	27.21	1	27.20	27.10	3	20,951	0.01%
2023/08/18	5	27.15	15	27.16	27.20	-10	21,018	-0.05%
2023/08/17	21.2	26.43	43	26.42	26.60	-21.8	20,864	-0.10%
2023/08/16	9.2	26.87	1	26.85	26.85	8.2	20,669	0.04%
2023/08/15	12.4	27.34	7	27.37	27.10	5.4	20,450	0.03%
2023/08/14	9.1	27.22	8	27.21	27.20	1.1	20,375	0.01%
2023/08/11	16.4	27.75	7	27.80	27.65	9.4	20,288	0.05%
2023/08/10	12	27.90	3	27.85	27.90	9	20,157	0.04%
2023/08/09	4	28.00	0	0.00	28.15	4	19,964	0.02%
2023/08/08	1	28.21	0	0.00	28.25	1	19,821	0.01%
2023/08/07	0	0.00	28	28.30	28.50	-28	19,652	-0.14%
2023/08/04	2	28.00	1.2	28.26	28.30	0.8	19,542	0.00%
2023/08/02	54.1	28.07	5	28.04	28.00	49.1	19,568	0.25%
2023/08/01	4.7	28.21	2.5	28.16	28.15	2.2	19,103	0.01%
2023/07/31	21.1	27.97	4	27.95	27.95	17.1	19,064	0.09%
2023/07/28	10.3	28.21	0.2	28.30	28.20	10.2	18,801	0.05%
2023/07/27	10.2	28.40	2	28.40	28.45	8.2	18,612	0.04%
2023/07/26	13	28.51	0.8	28.65	28.55	12.2	18,339	0.07%
2023/07/25	19	29.40	1	29.35	29.35	18	18,191	0.10%
2023/07/24	1.1	29.35	12	29.35	29.40	-11	18,423	-0.06%
2023/07/21	1	29.20	0	0.00	29.25	1	18,479	0.01%
2023/07/20	0	0.00	2	29.35	29.45	-2	18,429	-0.01%
2023/07/19	1	29.10	15	29.17	29.30	-14	18,152	-0.08%
2023/07/18	1	29.25	1	29.20	29.20	0	18,075	0.00%
2023/07/17	8	29.15	3.7	29.22	29.30	4.3	17,943	0.02%
2023/07/14	20	29.18	2.1	29.17	29.15	17.9	18,019	0.10%
2023/07/13	1	29.15	1.1	29.10	29.05	-0.1	17,990	0.00%
2023/07/12	1.2	28.86	2	28.83	28.85	-0.8	18,231	0.00%
2023/07/11	3	28.92	5	28.89	28.85	-2	18,450	-0.01%
2023/07/10	10	28.84	2	28.93	28.70	8	18,897	0.04%
2023/07/07	7.3	28.65	3	28.65	28.65	4.3	19,088	0.02%
2023/07/06	6.4	29.01	2	29.00	28.95	4.4	19,032	0.02%
2023/07/05	7	29.53	0	0.00	29.50	7	18,642	0.04%
2023/07/04	0.1	29.70	0	0.00	29.55	0.1	18,571	0.00%
2023/07/03	1	29.75	4.7	29.78	29.80	-3.7	18,535	-0.02%
2023/06/30	5.1	29.47	2.5	29.47	29.40	2.5	18,572	0.01%
2023/06/29	0	29.65	20	29.70	29.65	-20	18,275	-0.11%
2023/06/28	0	0.00	6	29.78	29.70	-6	18,157	-0.03%
2023/06/27	0	0.00	2	29.78	29.75	-2	18,219	-0.01%
2023/06/26	0.1	29.65	0	0.00	29.60	0.1	18,273	0.00%
2023/06/21	0	0.00	1	29.70	29.65	-1	18,157	-0.01%
2023/06/20	1	29.80	12	29.75	29.75	-11	18,113	-0.06%
2023/06/19	0	0.00	10.2	29.75	29.85	-10.2	18,084	-0.06%
2023/06/16	7	29.74	0	0.00	29.75	7	18,049	0.04%
2023/06/15	3.2	29.60	9	29.64	29.65	-5.9	17,898	-0.03%
2023/06/14	2	29.65	6	29.79	29.65	-4	18,448	-0.02%
2023/06/13	0	0.00	12	29.58	29.60	-12	18,504	-0.06%
2023/06/12	0.3	29.78	4.1	29.60	29.65	-3.8	18,590	-0.02%
2023/06/09	0	0.00	7	29.85	29.75	-7	18,691	-0.04%
2023/06/08	2	29.78	10	29.70	29.75	-8	18,830	-0.04%
2023/06/07	0	29.90	2	29.93	29.90	-2	18,996	-0.01%
2023/06/06	0	0.00	9.6	29.84	29.90	-9.6	19,059	-0.05%
2023/06/05	0	0.00	2	29.70	29.60	-2	19,128	-0.01%
2023/06/02	0	0.00	2	29.40	29.40	-2	19,154	-0.01%
2023/06/01	25	29.16	0	0.00	29.10	25	19,112	0.13%
2023/05/31	5	29.10	0	0.00	29.00	5	19,040	0.03%
2023/05/30	38.1	29.03	0	0.00	29.00	38.1	18,395	0.21%
2023/05/29	0.2	29.25	0	0.00	29.05	0.2	18,552	0.00%
2023/05/26	5	29.23	0	0.00	29.20	5	18,590	0.03%
2023/05/25	3	29.59	16	29.67	29.40	-13	18,417	-0.07%
2023/05/24	0	0.00	15	29.90	29.95	-15	18,202	-0.08%
2023/05/23	1	29.95	0	29.95	29.90	1	18,389	0.01%
2023/05/22	2	29.65	7	30.00	30.00	-5	18,345	-0.03%
2023/05/19	1	29.50	37.1	29.74	29.60	-36.1	18,103	-0.20%
2023/05/18	3	29.60	11	29.64	29.70	-8	18,078	-0.04%
2023/05/17	1	29.60	1	29.65	29.60	0	18,061	0.00%
2023/05/16	1.1	29.15	3	29.10	29.20	-2	17,856	-0.01%
2023/05/15	2	28.90	2	29.18	29.15	0	17,817	0.00%
2023/05/12	1	29.15	0	0.00	29.00	1	17,776	0.01%
2023/05/11	1	29.15	0	0.00	29.15	1	17,699	0.01%
2023/05/10	0	0.00	1	29.30	29.35	-1	17,751	-0.01%
2023/05/09	1.1	29.21	3.3	29.21	29.35	-2.3	17,807	-0.01%
2023/05/08	8.1	29.24	10	29.15	29.30	-2	17,776	-0.01%
2023/05/05	16.1	29.03	10	29.15	29.10	6.1	17,797	0.03%
2023/05/04	8	29.01	0	0.00	29.10	8	17,883	0.04%
2023/05/03	2.1	29.10	2	29.15	29.15	0.1	17,938	0.00%
2023/05/02	2	29.10	0	0.00	29.30	2	18,221	0.01%
2023/04/28	9.4	29.11	1	29.10	29.10	8.4	18,833	0.04%
2023/04/27	25.9	28.90	1	28.75	28.90	24.9	18,787	0.13%
2023/04/26	13	29.33	2	29.25	29.30	11	18,472	0.06%
2023/04/25	7.1	29.86	3	29.85	29.75	4.1	18,392	0.02%
2023/04/24	1.1	30.15	0	0.00	30.05	1.1	18,492	0.01%
2023/04/21	3.1	30.24	1	30.25	30.15	2.1	18,533	0.01%
2023/04/20	10.1	30.39	2	30.40	30.45	8.1	18,599	0.04%
2023/04/19	3.2	30.49	1	30.45	30.45	2.2	19,090	0.01%
2023/04/18	6.1	30.62	32	30.68	30.70	-25.9	18,913	-0.14%
2023/04/17	8.1	30.81	0	0.00	30.75	8.1	18,886	0.04%
2023/04/14	47.7	31.01	0	0.00	31.10	47.7	18,795	0.25%
2023/04/13	11	31.43	9	31.42	31.45	2	18,821	0.01%
2023/04/12	0	31.10	1	30.95	31.10	-1	18,533	-0.01%
2023/04/11	8	30.83	1	30.95	30.90	7	18,691	0.04%
2023/04/10	10.6	30.86	0	0.00	30.90	10.6	18,960	0.06%
2023/04/07	9.8	30.85	1.7	30.82	30.80	8	19,061	0.04%
2023/04/06	4	30.79	2	30.93	30.80	2	19,260	0.01%
2023/03/31	4	31.04	1	31.15	30.90	3	19,621	0.02%
2023/03/30	0	30.95	0	0.00	31.00	0	21,941	0.00%
2023/03/29	1	30.80	7.2	30.95	31.00	-6.2	24,190	-0.03%
2023/03/28	0	0.00	13	30.90	30.85	-13	25,765	-0.05%
2023/03/27	7	30.89	0	0.00	30.90	7	27,362	0.03%
2023/03/24	25	31.10	0	0.00	31.10	25	28,898	0.09%
2023/03/23	2	31.13	6	31.12	31.25	-4	29,352	-0.01%
2023/03/22	2	31.05	1	31.10	31.20	1	29,610	0.00%
2023/03/21	5	31.09	0	0.00	31.20	5	30,163	0.02%
2023/03/20	1	31.00	1	31.50	31.20	0	30,288	0.00%
2023/03/17	0	0.00	19.1	31.24	31.45	-19.1	30,414	-0.06%
2023/03/16	6	30.60	0	0.00	30.60	6	30,063	0.02%
2023/03/15	22.8	30.71	7	30.82	30.70	15.8	30,163	0.05%
2023/03/14	7	30.82	1	30.95	30.70	6	30,388	0.02%
2023/03/13	0	30.70	4	30.85	31.00	-4	30,657	-0.01%
2023/03/10	2	30.63	2	30.63	30.60	0	30,725	0.00%
2023/03/09	10	30.96	0	0.00	30.75	10	30,970	0.03%
2023/03/08	7	30.98	6	31.10	31.20	1	31,556	0.00%
2023/03/07	1	30.75	4.2	30.95	31.10	-3.2	31,827	-0.01%
2023/03/06	4.5	30.79	7	30.82	30.80	-2.5	32,278	-0.01%
2023/03/03	9	30.63	1	30.60	30.70	8	32,666	0.02%
2023/03/02	14	30.50	0	0.00	30.65	14	33,313	0.04%
2023/03/01	34	30.48	14	30.66	30.30	20	33,269	0.06%
2023/02/24	1.1	31.55	1	31.55	31.40	0.1	32,884	0.00%
2023/02/23	3	31.85	4	31.94	31.80	-1	32,816	0.00%
2023/02/22	2	31.85	4	31.90	31.95	-2	32,943	-0.01%
2023/02/21	1	32.00	27	32.01	32.10	-26	33,101	-0.08%
2023/02/20	2.1	31.56	17	31.79	32.00	-15	33,056	-0.05%
2023/02/17	3	31.53	3	31.65	31.70	0	33,345	0.00%
2023/02/16	1	31.55	2	31.58	31.60	-1	34,103	0.00%
2023/02/15	2	31.43	0	0.00	31.35	2	34,376	0.01%
2023/02/14	3	31.45	4	31.54	31.45	-1	34,309	0.00%
2023/02/13	0	0.00	12	31.24	31.45	-12	34,452	-0.03%
2023/02/10	7	31.08	1	31.10	31.25	6	34,587	0.02%
2023/02/09	1.2	31.30	0	0.00	31.30	1.2	34,750	0.00%
2023/02/08	2	31.47	2	31.45	31.45	0	34,940	0.00%
2023/02/07	5.1	31.23	16	31.23	31.45	-10.9	34,964	-0.03%
2023/02/06	9.3	31.15	1	31.20	31.05	8.3	34,949	0.02%
2023/02/03	4.1	31.51	8	31.36	31.40	-3.9	34,828	-0.01%
2023/02/02	17	31.82	12	31.76	31.95	5	34,818	0.01%
2023/02/01	3	31.92	4	31.93	32.00	-1	34,770	0.00%
2023/01/31	2.1	31.80	11	32.12	31.65	-8.9	34,785	-0.03%
2023/01/30	15	31.92	60	31.98	32.10	-45	34,490	-0.13%
2023/01/17	9	31.14	8	31.11	31.20	1	33,992	0.00%
2023/01/16	6	31.04	7	31.09	31.05	-1	34,017	0.00%
2023/01/13	5	31.17	14	31.20	31.05	-9	34,090	-0.03%
2023/01/12	1	31.15	21	31.10	31.05	-20	34,885	-0.06%
2023/01/11	2.5	30.90	4	30.81	30.70	-1.5	34,972	0.00%
2023/01/10	1.5	30.83	14	30.81	30.85	-12.5	35,179	-0.04%
2023/01/09	0	0.00	24	30.60	30.95	-24	35,303	-0.07%
2023/01/06	0	0.00	3	30.07	30.15	-3	34,989	-0.01%
2023/01/04	9	30.03	1	30.10	29.90	8	35,277	0.02%
2023/01/03	6	29.74	7.9	30.07	30.25	-1.9	35,433	-0.01%
2022/12/30	9	29.94	5	29.95	29.80	4	35,227	0.01%
2022/12/29	3	29.90	3	30.00	29.95	0	35,231	0.00%
2022/12/28	3	30.40	20	30.52	30.60	-17	35,061	-0.05%
2022/12/27	7	30.36	19	30.53	30.30	-12	34,931	-0.03%
2022/12/26	10	30.85	28	30.71	30.60	-18	34,857	-0.05%
2022/12/23	7	30.41	11	30.60	30.70	-4	34,932	-0.01%
2022/12/22	6	30.53	73.2	30.58	30.65	-67.2	34,654	-0.19%
2022/12/21	2.4	29.50	41.9	29.53	29.70	-39.5	32,460	-0.12%
2022/12/20	1	28.70	13	28.98	28.45	-12	30,545	-0.04%
2022/12/19	8.4	28.49	0	0.00	28.30	8.4	29,331	0.03%
2022/12/16	11	28.97	3	28.85	29.40	8	27,890	0.03%
2022/12/15	35	29.26	9.2	29.54	29.25	25.8	26,717	0.10%
2022/12/14	9.5	29.13	4	29.15	29.05	5.5	26,766	0.02%
2022/12/13	8	29.24	14	29.21	29.15	-6	27,093	-0.02%
2022/12/12	3	28.73	0	0.00	29.00	3	26,667	0.01%
2022/12/09	1	28.95	0	0.00	29.05	1	27,144	0.00%
2022/12/08	4	28.91	0	0.00	28.95	4	27,143	0.01%
2022/12/07	0	0.00	5	29.21	29.00	-5	27,079	-0.02%
2022/12/06	6	29.03	11	29.05	29.00	-5	27,066	-0.02%
2022/12/05	1	29.05	5.2	29.12	29.20	-4.2	26,901	-0.02%
2022/12/02	0	0.00	3	29.25	29.00	-3	26,847	-0.01%
2022/12/01	2.2	29.32	3	29.23	29.25	-0.8	26,934	0.00%
2022/11/30	0	0.00	24	29.09	29.15	-24	26,661	-0.09%
2022/11/29	4	28.43	20	28.63	28.70	-16	26,061	-0.06%
2022/11/28	23	28.29	0	0.00	27.90	23	25,715	0.09%
2022/11/25	7	28.81	7	29.52	28.75	0	25,289	0.00%
2022/11/24	0	0.00	20	29.33	29.20	-20	24,984	-0.08%
2022/11/23	0.2	28.85	4.1	29.00	29.00	-3.9	24,482	-0.02%
2022/11/22	1	28.95	13.5	28.91	29.00	-12.5	24,459	-0.05%
2022/11/21	0	0.00	3	28.90	29.00	-3	24,325	-0.01%
2022/11/18	7	28.23	15	28.27	28.40	-8	24,031	-0.03%
2022/11/17	8	28.41	0	0.00	28.40	8	23,905	0.03%
2022/11/16	1	28.85	10	28.78	28.80	-9	23,797	-0.04%
2022/11/15	2	28.70	8	29.04	29.10	-6	23,637	-0.03%
2022/11/14	4	28.74	32.1	28.75	28.95	-28.1	23,327	-0.12%
2022/11/11	4	27.98	1	27.75	28.00	3	22,650	0.01%
2022/11/10	6	27.53	3.3	27.78	27.55	2.7	22,457	0.01%
2022/11/09	10	27.80	2	27.68	27.80	8	22,554	0.04%
2022/11/08	3	27.35	10	27.40	27.40	-7	22,670	-0.03%
2022/11/07	1	27.05	1	26.90	27.15	0	22,823	0.00%
2022/11/04	20.1	26.65	0	0.00	26.75	20.1	22,951	0.09%
2022/11/03	4	26.85	0	0.00	26.85	4	22,855	0.02%
2022/11/02	11	26.99	3	27.15	27.20	8	22,868	0.03%
2022/11/01	2	27.00	1	27.00	27.00	1	23,055	0.00%
2022/10/31	3	26.85	1	26.95	26.85	2	23,188	0.01%
2022/10/28	8.2	26.78	0.3	26.85	27.15	7.9	23,351	0.03%
2022/10/27	4	27.30	0	0.00	27.05	4	23,482	0.02%
2022/10/26	4	27.25	1	27.30	27.30	3	23,716	0.01%
2022/10/25	1	27.35	21.1	27.35	27.25	-20.1	24,274	-0.08%
2022/10/24	2	27.85	4.1	28.05	28.00	-2.1	24,257	-0.01%
2022/10/21	1	27.95	5	27.98	28.05	-4	24,644	-0.02%
2022/10/20	1	27.00	30	27.94	28.60	-29	25,118	-0.12%
2022/10/19	0	0.00	14	27.65	27.45	-14	25,560	-0.05%
2022/10/18	2	27.10	7	27.16	27.20	-5	26,871	-0.02%
2022/10/17	3.1	26.51	9	26.71	27.05	-5.9	27,554	-0.02%
2022/10/14	6.1	27.15	9.1	27.08	26.90	-3	28,299	-0.01%
2022/10/13	3	27.03	1	27.25	26.90	2	28,945	0.01%
2022/10/12	0	0.00	2	27.15	27.50	-2	29,660	-0.01%
2022/10/11	3	27.55	2	27.40	27.35	1	30,472	0.00%
2022/10/07	2	27.60	3	27.68	27.55	-1	30,607	0.00%
2022/10/06	16	27.74	0	0.00	27.80	16	30,887	0.05%
2022/10/05	10.1	27.35	3.9	27.59	27.60	6.2	31,326	0.02%
2022/10/04	3	27.05	6	27.13	27.20	-3	31,457	-0.01%
2022/10/03	6.1	26.39	3.3	26.54	26.45	2.8	31,377	0.01%
2022/09/30	4	26.56	4	26.55	26.70	0	31,568	0.00%
2022/09/29	21	26.83	4	26.91	27.00	17	31,718	0.05%
2022/09/28	36.1	26.59	11	26.67	26.65	25.1	31,910	0.08%
2022/09/27	21.2	26.91	0	0.00	26.80	21.2	32,055	0.07%
2022/09/26	13.9	27.13	1	27.05	27.10	12.9	32,168	0.04%
2022/09/23	7	27.90	1	28.00	27.85	6	32,220	0.02%
2022/09/22	33	27.59	6	28.03	28.45	27	32,618	0.08%
2022/09/21	14	28.07	0	0.00	28.35	14	32,579	0.04%
2022/09/20	20.4	28.62	0	0.00	28.60	20.4	32,492	0.06%
2022/09/19	4	29.40	11	29.40	29.30	-7	32,363	-0.02%
2022/09/16	1	29.35	0	0.00	29.35	1	33,347	0.00%
2022/09/15	2	29.33	1	29.60	29.50	1	34,769	0.00%
2022/09/14	3.2	29.33	0.1	29.45	29.30	3.1	35,334	0.01%
2022/09/13	1	29.75	5	29.72	29.80	-4	36,034	-0.01%
2022/09/12	0	0.00	12.5	29.59	29.70	-12.5	36,581	-0.03%
2022/09/08	0	0.00	39	29.26	29.25	-39	37,020	-0.11%
2022/09/07	6	28.87	5	29.30	28.75	1	36,978	0.00%
2022/09/06	0	0.00	13.4	29.09	29.20	-13.4	36,898	-0.04%
2022/09/05	2	28.86	12	28.93	29.00	-10.1	37,080	-0.03%
2022/09/02	4	28.60	4	28.59	28.55	0	37,245	0.00%
2022/09/01	9.4	28.61	0	0.00	28.55	9.4	37,280	0.03%
2022/08/31	4	28.85	8	28.99	28.95	-4	37,205	-0.01%
2022/08/30	1	28.75	1	28.95	29.00	0	37,157	0.00%
2022/08/29	8	28.88	0	0.00	28.80	8	37,256	0.02%
2022/08/26	0	0.00	4	29.18	29.25	-4	37,425	-0.01%
2022/08/25	2	29.05	1.4	29.19	29.15	0.6	37,641	0.00%
2022/08/24	1	29.10	10	29.06	29.05	-9	37,952	-0.02%
2022/08/23	2	28.85	15	28.81	28.80	-13	38,628	-0.03%
2022/08/22	4	29.04	26	29.03	29.00	-22	38,968	-0.06%
2022/08/19	1	29.05	14	29.13	29.20	-13	39,180	-0.03%
2022/08/18	2	29.10	9	29.16	29.20	-7	39,328	-0.02%
2022/08/17	5	29.40	2.5	29.28	29.20	2.5	39,403	0.01%
2022/08/16	2	29.05	27	29.10	29.00	-25	39,474	-0.06%
2022/08/15	10	29.19	12	29.19	29.15	-2	39,619	-0.01%
2022/08/12	5	28.90	12	28.90	28.75	-7	39,496	-0.02%
2022/08/11	4	28.35	9.3	28.33	28.45	-5.3	39,794	-0.01%
2022/08/10	2	28.00	2	27.95	28.00	0	39,839	0.00%
2022/08/09	17.1	28.04	3.8	28.06	28.00	13.3	40,151	0.03%
2022/08/08	9	27.99	39	28.07	27.95	-30	40,390	-0.07%
2022/08/05	4	28.14	7	28.20	28.30	-3	40,506	-0.01%
2022/08/04	9	27.81	2	27.90	27.85	7	41,128	0.02%
2022/08/03	4	28.04	1	28.05	28.05	3	41,320	0.01%
2022/08/02	2	28.25	8	28.24	28.35	-6	41,442	-0.01%
2022/08/01	10	28.48	14	28.51	28.60	-4	41,478	-0.01%
2022/07/29	16	27.56	1	27.60	27.70	15	41,131	0.04%
2022/07/28	20.2	27.40	4	27.41	27.35	16.2	41,080	0.04%
2022/07/27	32.2	27.69	7	27.54	27.60	25.2	40,652	0.06%
2022/07/26	95.3	27.95	7	27.91	27.85	88.3	40,201	0.22%
2022/07/25	43	30.99	26.1	31.09	31.30	17	38,908	0.04%
2022/07/22	8.5	30.69	22	30.68	30.80	-13.5	37,598	-0.04%
2022/07/21	60.1	30.10	13	30.24	30.50	47.1	37,530	0.13%
2022/07/20	14	30.22	9.1	30.41	30.50	4.9	37,597	0.01%
2022/07/19	6	30.13	8	30.25	30.25	-2	37,829	-0.01%
2022/07/18	15	29.84	10	29.37	30.65	5	37,556	0.01%
2022/07/15	19.2	28.93	2	28.95	28.95	17.2	37,284	0.05%
2022/07/14	4.1	28.98	2	28.78	29.25	2.1	37,327	0.01%
2022/07/13	18.8	28.98	20	29.00	29.05	-1.2	37,205	0.00%
2022/07/12	26	28.93	8	28.84	28.90	18	37,380	0.05%
2022/07/11	8	29.18	1	29.20	29.10	7	37,386	0.02%
2022/07/08	0	0.00	6	29.35	29.35	-6	37,433	-0.02%
2022/07/07	3	29.16	14	29.12	29.05	-11	37,445	-0.03%
2022/07/06	11.3	29.02	2.1	29.01	29.00	9.2	37,525	0.02%
2022/07/05	75	29.10	8	29.23	29.20	67	37,503	0.18%
2022/07/04	19	28.72	2	28.83	28.65	17	37,438	0.05%
2022/07/01	11	28.70	17	28.71	28.70	-6	37,570	-0.02%
2022/06/30	46.7	28.61	14	28.59	28.45	32.7	37,595	0.09%
2022/06/29	20	29.09	0	0.00	29.10	20	37,376	0.05%
2022/06/28	17	29.00	0	0.00	29.20	17	37,287	0.05%
2022/06/27	25	29.58	1	29.55	29.45	24	37,947	0.06%
2022/06/24	70.2	29.03	18	28.89	29.00	52.2	37,870	0.14%
2022/06/23	136.3	29.70	20.1	29.86	29.00	116.2	37,318	0.31%	大買/鉅額交易
2022/06/22	22.1	31.32	0	0.00	31.00	22.1	36,074	0.06%
2022/06/21	24.2	31.89	5.9	31.96	31.85	18.3	36,046	0.05%
2022/06/20	50.1	32.58	521.1	32.60	32.15	-471	35,923	-1.31%	大賣/鉅額交易
2022/06/17	11	33.15	22	33.15	33.15	-11	36,269	-0.03%
2022/06/16	1	33.80	0	0.00	33.55	1	37,274	0.00%
2022/06/15	1	33.85	22	34.05	33.80	-21	37,870	-0.06%
2022/06/14	16	33.75	3	33.75	34.00	13	38,213	0.03%
2022/06/13	31	33.95	3	34.02	34.00	28	38,572	0.07%
2022/06/10	4	34.51	11	34.53	34.50	-7	38,856	-0.02%
2022/06/09	3	34.50	1	34.55	34.50	2	39,372	0.01%
2022/06/08	1	34.75	1	34.85	34.75	0	39,835	0.00%
2022/06/07	0	0.00	37	34.66	34.75	-37	40,450	-0.09%
2022/06/06	12	34.34	32	34.44	34.65	-20	40,918	-0.05%
2022/06/02	27	33.83	5	33.79	33.75	22	43,066	0.05%
2022/06/01	9.2	34.26	0	0.00	34.15	9.2	45,450	0.02%
2022/05/31	12	34.27	0	0.00	34.65	12	46,099	0.03%
2022/05/30	7	34.46	7	34.55	34.50	0	46,569	0.00%
2022/05/27	11	34.15	15	34.36	34.40	-4	48,683	-0.01%
2022/05/26	5	34.04	8	34.01	34.05	-3	51,413	-0.01%
2022/05/25	25	33.78	17.8	33.67	33.85	7.2	51,818	0.01%
2022/05/24	12	33.64	30	33.72	33.55	-18	52,381	-0.03%
2022/05/23	14	33.42	95	33.60	33.55	-81	52,385	-0.15%
2022/05/20	13	33.35	49	33.32	33.35	-36	52,925	-0.07%
2022/05/19	103.9	33.01	16	33.02	32.95	87.9	54,374	0.16%	大買/
2022/05/18	49	33.43	77	33.54	33.55	-28	54,064	-0.05%
2022/05/17	37	33.15	6	33.40	33.00	31	53,964	0.06%
2022/05/16	58	33.31	39	33.40	33.20	19	53,866	0.04%
2022/05/13	59	33.37	12.2	33.57	33.35	46.8	53,809	0.09%
2022/05/12	95.2	33.65	3	33.60	33.20	92.2	53,805	0.17%
2022/05/11	73	34.36	2.5	34.44	34.20	70.5	53,590	0.13%
2022/05/10	42	34.48	20	34.51	34.60	22	54,067	0.04%
2022/05/09	85	35.13	9	35.00	35.00	76	54,035	0.14%
2022/05/06	20.2	35.79	4.5	35.89	35.80	15.7	54,204	0.03%
2022/05/05	14	36.43	5	36.46	36.35	9	54,535	0.02%
2022/05/04	10	36.12	5	36.18	36.05	5	54,598	0.01%
2022/05/03	35.2	35.79	40	35.89	36.00	-4.8	55,028	-0.01%
2022/04/29	15	36.12	29	36.17	36.10	-14	55,166	-0.03%
2022/04/28	17.5	35.85	53	35.98	36.05	-35.5	55,356	-0.06%
2022/04/27	105.2	35.50	109	35.67	35.60	-3.8	55,156	-0.01%	大買/大賣/
2022/04/26	76.1	36.46	12	36.49	36.10	64.1	54,761	0.12%
2022/04/25	71.1	36.80	15	36.85	36.60	56.1	53,900	0.10%
2022/04/22	20	37.84	23	37.70	37.60	-3	52,950	-0.01%
2022/04/21	28.2	37.98	3	37.90	37.80	25.2	52,606	0.05%
2022/04/20	10.3	38.37	2	38.33	38.30	8.3	52,794	0.02%
2022/04/19	9	38.65	21	38.60	38.60	-12	52,524	-0.02%
2022/04/18	64.1	39.13	95.6	38.61	38.50	-31.4	52,635	-0.06%
2022/04/15	46.9	39.50	83	39.61	39.55	-36.1	52,034	-0.07%
2022/04/14	51	39.49	47.2	39.62	39.50	3.8	51,916	0.01%
2022/04/13	23	39.46	32.1	39.55	39.50	-9.1	51,893	-0.02%
2022/04/12	16.3	39.30	4	39.21	39.35	12.3	51,767	0.02%
2022/04/11	17.1	39.34	21	39.32	39.40	-4	51,913	-0.01%
2022/04/08	4.7	39.07	4.3	39.01	39.20	0.4	51,975	0.00%
2022/04/07	17.1	39.14	13	39.16	38.80	4.1	51,777	0.01%
2022/04/06	24	39.19	13	39.11	39.35	11	51,641	0.02%
2022/04/01	10	38.92	26	39.06	39.20	-16	51,380	-0.03%
2022/03/31	2.1	38.88	68	38.82	38.95	-65.9	51,152	-0.13%
2022/03/30	78.6	38.84	35	38.75	38.95	43.6	51,097	0.09%
2022/03/29	26.1	39.59	1.8	39.55	39.40	24.3	50,742	0.05%
2022/03/28	9	39.50	29.8	39.55	40.00	-20.8	51,021	-0.04%
2022/03/25	19.5	40.07	11.1	40.02	40.00	8.4	51,552	0.02%
2022/03/24	10	40.00	45.2	40.03	40.00	-35.2	52,528	-0.07%
2022/03/23	39.1	39.66	44.6	39.93	40.00	-5.5	54,775	-0.01%
2022/03/22	13	39.86	13.2	39.95	39.80	-0.2	54,252	0.00%
2022/03/21	41.9	39.90	61	39.99	39.75	-19.1	53,362	-0.04%
2022/03/18	4.1	38.94	63.4	39.05	39.05	-59.4	52,118	-0.11%
2022/03/17	12.1	38.61	20.1	38.78	38.85	-7.9	52,028	-0.02%
2022/03/16	10	38.54	44	38.72	38.55	-34	51,788	-0.07%
2022/03/15	16.1	38.61	17	38.68	38.70	-0.9	51,350	0.00%
2022/03/14	4.1	38.75	120	38.76	38.80	-115.9	51,489	-0.23%	大賣/鉅額交易
2022/03/11	23	38.43	17	38.45	38.45	6	51,578	0.01%
2022/03/10	8	38.23	14	38.22	38.30	-6	51,322	-0.01%
2022/03/09	11.3	37.74	7	37.94	37.95	4.3	51,268	0.01%
2022/03/08	127.9	37.99	55	37.58	37.40	72.9	51,327	0.14%	大買/
2022/03/07	69.4	38.40	83.2	38.58	39.00	-13.8	49,111	-0.03%
2022/03/04	20.2	38.43	24	38.57	38.40	-3.8	47,384	-0.01%
2022/03/03	26.4	38.69	16	38.71	38.60	10.4	46,773	0.02%
2022/03/02	89.1	38.43	76.1	38.45	38.30	13	46,191	0.03%
2022/03/01	100.1	37.95	36.6	38.11	37.95	63.5	44,202	0.14%
2022/02/25	43.1	35.69	50	35.64	36.00	-6.9	42,061	-0.02%
2022/02/24	7.1	35.41	2	35.47	35.25	5.1	42,501	0.01%
2022/02/23	5.1	36.01	6	36.11	36.05	-0.9	42,451	0.00%
2022/02/22	19	36.07	20	35.97	36.15	-1	43,040	0.00%
2022/02/21	25.2	36.10	56	36.41	36.45	-30.8	42,972	-0.07%
2022/02/18	0	35.60	26.6	35.65	35.65	-26.5	41,854	-0.06%
2022/02/17	0.2	35.30	17	35.62	35.55	-16.9	42,578	-0.04%
2022/02/16	0	0.00	1	35.44	35.45	-1	42,957	0.00%
2022/02/15	1.1	35.33	5	35.36	35.05	-3.9	43,153	-0.01%
2022/02/14	1	35.20	19	35.26	35.50	-18	44,071	-0.04%
2022/02/11	9.1	35.60	42	35.74	35.70	-32.9	44,111	-0.07%
2022/02/10	7.1	35.24	39.5	35.47	35.65	-32.3	44,572	-0.07%
2022/02/09	4	34.80	29	34.83	34.95	-25	45,114	-0.06%
2022/02/08	11	34.45	9	34.32	34.50	2	45,278	0.00%
2022/02/07	7	33.91	7.1	34.09	34.25	-0.1	45,222	0.00%
2022/01/26	3.8	33.66	12	33.68	33.65	-8.2	44,871	-0.02%
2022/01/25	14.1	33.40	16	33.46	33.45	-1.9	45,226	0.00%
2022/01/24	27	33.34	3	33.37	33.45	24	45,308	0.05%
2022/01/21	35.2	33.88	14	33.96	33.85	21.2	45,414	0.05%
2022/01/20	6	34.15	1.1	34.35	34.15	4.9	45,443	0.01%
2022/01/19	16.2	34.19	0	0.00	34.05	16.2	45,523	0.04%
2022/01/18	8.1	34.72	2	34.75	34.60	6.1	45,378	0.01%
2022/01/17	0.2	34.90	20	34.95	35.00	-19.8	45,320	-0.04%
2022/01/14	6	34.93	17	34.92	35.20	-11	45,763	-0.02%
2022/01/13	7	35.41	51.5	35.42	35.50	-44.5	45,982	-0.10%
2022/01/12	12.1	34.65	5.1	34.65	34.85	7	45,897	0.02%
2022/01/11	4.1	34.56	20	34.66	34.55	-15.9	46,055	-0.03%
2022/01/10	8.1	34.89	9	34.82	34.90	-0.9	46,223	0.00%
2022/01/07	2	34.73	4.1	34.74	34.80	-2.1	46,604	0.00%
2022/01/06	2	34.73	0	0.00	34.80	2	46,923	0.00%
2022/01/05	1.1	34.77	14	34.70	34.85	-12.9	48,035	-0.03%
2022/01/04	46	34.45	39	34.54	34.45	7	48,871	0.01%
2022/01/03	5.1	35.05	11	35.03	35.00	-5.9	50,850	-0.01%
2021/12/30	5.1	35.39	10	35.35	35.35	-4.9	52,763	-0.01%
2021/12/29	7	35.19	5.2	35.15	35.25	1.8	53,518	0.00%
2021/12/28	1	35.20	10.6	35.25	35.40	-9.6	54,578	-0.02%
2021/12/27	27.1	35.35	5.5	35.35	35.25	21.6	56,025	0.04%
2021/12/24	6	35.51	10	35.67	35.55	-4	57,136	-0.01%
2021/12/23	17.2	35.35	19.4	35.24	35.50	-2.2	58,005	0.00%
2021/12/22	3.2	35.66	6	35.63	35.65	-2.8	58,667	0.00%
2021/12/21	13.1	34.97	29.3	35.47	35.70	-16.2	58,881	-0.03%
2021/12/20	96.3	35.96	154	35.95	35.60	-57.7	58,942	-0.10%	大賣/
2021/12/17	52.6	35.39	154.2	35.36	35.45	-101.6	59,029	-0.17%	大賣/鉅額交易
2021/12/16	5.1	34.25	53	34.36	34.35	-47.9	57,916	-0.08%
2021/12/15	5.1	34.13	10.3	34.12	34.25	-5.2	60,182	-0.01%
2021/12/14	9.4	34.23	3	34.10	34.10	6.4	62,281	0.01%
2021/12/13	17.1	34.66	55	34.65	34.60	-37.9	63,530	-0.06%
2021/12/10	31.5	34.25	40	34.55	34.20	-8.6	64,452	-0.01%
2021/12/09	5	34.15	10	34.34	34.35	-5	66,455	-0.01%
2021/12/08	9.1	34.47	39	34.35	34.10	-29.9	70,615	-0.04%
2021/12/07	6	34.16	12.2	34.25	34.35	-6.2	72,968	-0.01%
2021/12/06	16	33.93	29.5	33.89	33.90	-13.5	73,256	-0.02%
2021/12/03	4	33.98	89	34.00	34.10	-85	75,227	-0.11%
2021/12/02	8	33.50	85	33.50	33.90	-77	76,797	-0.10%
2021/12/01	10	32.70	9	33.10	33.10	1	80,169	0.00%
2021/11/30	12.2	32.79	1	32.85	32.55	11.2	80,717	0.01%
2021/11/29	33.1	32.81	32.2	32.90	32.90	0.9	80,965	0.00%
2021/11/26	24.1	33.25	35	33.12	33.05	-10.9	82,473	-0.01%
2021/11/25	79	33.85	46.2	33.83	33.80	32.8	84,298	0.04%
2021/11/24	41	33.64	82	33.72	33.80	-41	85,281	-0.05%
2021/11/23	15	33.01	73	33.18	33.10	-58	85,030	-0.07%
2021/11/22	54.1	32.44	172	32.30	32.60	-117.9	85,720	-0.14%	大賣/鉅額交易
2021/11/19	146.1	32.77	19	32.73	32.60	127.1	85,464	0.15%	大買/鉅額交易
2021/11/18	55	33.03	12.6	33.04	32.95	42.4	85,350	0.05%
2021/11/17	30.1	33.10	14.4	33.10	33.05	15.7	85,254	0.02%
2021/11/16	200	33.37	30	33.07	33.15	170	85,867	0.20%	大買/鉅額交易
2021/11/15	86	33.65	33.1	33.81	33.65	52.9	86,885	0.06%
2021/11/12	10	34.22	27.5	34.40	34.25	-17.5	87,589	-0.02%
2021/11/11	50.1	34.36	25.3	34.41	34.35	24.8	88,779	0.03%
2021/11/10	19.1	34.09	45	34.20	34.10	-25.9	89,287	-0.03%
2021/11/09	16.2	34.67	27.2	34.59	34.50	-11	90,324	-0.01%
2021/11/08	26	34.19	88	34.27	34.40	-62	91,701	-0.07%
2021/11/05	12	33.03	386	32.95	33.10	-374	92,321	-0.41%	大賣/鉅額交易
2021/11/04	40.1	33.23	5.6	33.52	33.25	34.5	92,825	0.04%
2021/11/03	33	33.38	0	0.00	33.50	33	94,533	0.03%
2021/11/02	22.2	33.30	8	33.30	33.20	14.2	94,832	0.01%
2021/11/01	3.1	33.38	5	33.47	33.40	-2	95,030	0.00%
2021/10/29	13	33.75	3	33.55	33.60	10	94,890	0.01%
2021/10/28	9	33.81	8	33.93	33.70	1	95,227	0.00%
2021/10/27	5	33.90	29	33.98	33.90	-24	96,087	-0.02%
2021/10/26	0	0.00	33	33.77	33.75	-33	97,605	-0.03%
2021/10/25	37	33.26	16	33.32	33.30	21	98,219	0.02%
2021/10/22	60.1	33.43	43	33.37	33.30	17.1	98,964	0.02%
2021/10/21	9	33.69	32	33.93	33.90	-23	99,159	-0.02%
2021/10/20	26	33.97	34	33.97	33.55	-8	99,433	-0.01%
2021/10/19	21	33.49	34.1	33.63	33.45	-13.1	99,794	-0.01%
2021/10/18	18	33.45	84	33.59	33.65	-66	100,584	-0.07%
2021/10/15	69.1	33.10	109.3	33.19	33.20	-40.3	102,281	-0.04%	大賣/
2021/10/14	64.6	32.67	69.1	32.82	32.75	-4.6	103,758	0.00%
2021/10/13	239.1	32.77	148	32.52	32.40	91.1	104,658	0.09%	大買/大賣/
2021/10/12	79	33.10	112	33.35	33.40	-33	104,445	-0.03%	大賣/
2021/10/08	361.3	33.75	170.3	33.66	33.20	191	104,600	0.18%	大買/大賣/鉅額交易
2021/10/07	268.1	34.44	134.1	34.51	34.50	134	103,854	0.13%	大買/大賣/鉅額交易
2021/10/06	186	35.11	9	35.33	35.05	177	103,972	0.17%	大買/鉅額交易
2021/10/05	60	34.76	75	35.16	35.60	-15	104,986	-0.01%
2021/10/04	116.3	35.33	87	35.25	35.00	29.3	105,213	0.03%	大買/
2021/10/01	86.2	35.83	64	35.99	35.85	22.2	105,938	0.02%
2021/09/30	23	35.63	179.1	35.83	36.30	-156.1	108,394	-0.14%	大賣/鉅額交易
2021/09/29	115.2	35.27	61.2	35.38	35.20	53.9	109,385	0.05%	大買/
2021/09/28	98.6	35.73	14	35.85	35.75	84.6	111,723	0.08%
2021/09/27	105	36.09	50	36.26	35.95	55	114,020	0.05%	大買/
2021/09/24	127.4	36.12	44	36.27	36.00	83.4	119,606	0.07%	大買/
2021/09/23	120.1	36.36	124.5	36.54	36.15	-4.4	128,294	0.00%	大買/大賣/
2021/09/22	199.6	36.34	205	36.43	36.30	-5.4	133,199	0.00%	大買/大賣/
2021/09/17	342	38.14	332	38.05	37.80	10	135,500	0.01%	大買/大賣/
2021/09/16	141.3	38.80	127.4	38.70	38.50	13.9	134,743	0.01%	大買/大賣/
2021/09/15	72	39.13	94.3	39.20	39.25	-22.3	134,636	-0.02%
2021/09/14	225.1	39.93	78.1	39.78	39.85	147	135,759	0.11%	大買/鉅額交易
2021/09/13	141.1	39.62	370.5	39.74	40.05	-229.4	138,433	-0.17%	大買/大賣/鉅額交易
2021/09/10	518.2	39.06	187.1	39.06	39.10	331.1	136,318	0.24%	大買/大賣/鉅額交易
2021/09/09	46.2	37.65	189.3	37.90	38.35	-143.1	135,703	-0.11%	大賣/鉅額交易
2021/09/08	239	38.35	223.8	38.17	37.60	15.2	136,635	0.01%	大買/大賣/
2021/09/07	279	38.62	151	38.63	38.50	128	136,611	0.09%	大買/大賣/鉅額交易
2021/09/06	247	38.74	367.4	38.57	38.85	-120.4	137,062	-0.09%	大買/大賣/鉅額交易
2021/09/03	51.2	37.41	120.5	37.66	37.45	-69.3	135,268	-0.05%	大賣/
2021/09/02	192.1	37.52	57.4	37.67	37.00	134.7	137,285	0.10%	大買/鉅額交易
2021/09/01	54.1	38.14	32	38.26	37.75	22.1	139,749	0.02%
2021/08/31	366	37.65	79.1	37.63	38.15	286.9	139,313	0.21%	大買/鉅額交易
2021/08/30	32	37.18	82.8	37.41	37.50	-50.8	139,754	-0.04%
2021/08/27	13.1	36.44	40.1	36.81	36.90	-27	140,948	-0.02%
2021/08/26	52.1	37.13	75.1	36.65	36.35	-23	145,502	-0.02%
2021/08/25	35	35.83	29	36.03	36.00	6	152,066	0.00%
2021/08/24	14.1	35.56	115	35.89	36.00	-100.9	154,668	-0.07%	大賣/
2021/08/23	48	35.67	38	35.81	35.65	10	160,835	0.01%
2021/08/20	150	35.10	133	35.30	35.10	17	166,632	0.01%	大買/大賣/
2021/08/19	206.1	35.84	95.1	35.72	35.30	111	168,766	0.07%	大買/鉅額交易
2021/08/18	68	35.91	50	36.11	37.00	18	169,685	0.01%
2021/08/17	131	36.56	132	37.06	36.25	-1	172,383	0.00%	大買/大賣/
2021/08/16	263	37.68	222.1	37.95	37.65	40.9	174,555	0.02%	大買/大賣/
2021/08/13	100.1	38.01	209.3	37.83	37.75	-109.2	179,344	-0.06%	大賣/鉅額交易
2021/08/12	35.1	37.70	145.1	37.75	38.00	-110	184,844	-0.06%	大賣/鉅額交易
2021/08/11	90	37.07	49	37.38	37.05	41	191,226	0.02%
2021/08/10	62.2	36.86	31.1	37.03	36.80	31	191,021	0.02%
2021/08/09	116	37.21	194.7	37.15	37.45	-78.7	196,274	-0.04%	大買/大賣/
2021/08/06	36.1	35.71	29	35.91	35.85	7.1	201,547	0.00%
2021/08/05	46	36.09	8	35.96	36.00	38	210,059	0.02%
2021/08/04	0	0.00	1	36.85	36.80	-1	221,136	0.00%
2021/08/03	40	36.72	15	36.83	36.90	25	233,961	0.01%
2021/08/02	31	37.00	140	36.91	37.25	-109	242,971	-0.04%	大賣/鉅額交易
2021/07/30	24	36.76	177.2	36.89	36.35	-153.2	246,344	-0.06%	大賣/鉅額交易
2021/07/29	105.1	36.03	116.6	35.83	36.30	-11.5	254,452	0.00%	大買/大賣/
2021/07/28	83.2	35.15	99.1	35.33	35.30	-15.9	260,353	-0.01%
2021/07/27	70	35.36	36	35.43	35.20	34	265,556	0.01%
2021/07/26	68.7	35.96	17	36.16	35.80	51.7	270,709	0.02%
2021/07/23	39.1	36.04	139	35.91	36.30	-99.9	275,589	-0.04%	大賣/
2021/07/22	74.3	35.32	196.4	35.46	35.20	-122.1	277,422	-0.04%	大賣/鉅額交易
2021/07/21	334.2	35.74	95	35.68	35.10	239.2	279,934	0.09%	大買/鉅額交易
2021/07/20	159.1	36.10	41	36.45	36.05	118.1	282,175	0.04%	大買/鉅額交易
2021/07/19	92.1	36.29	53	36.42	36.60	39.1	284,829	0.01%
2021/07/16	56.3	36.43	25.2	36.49	36.35	31	292,244	0.01%
2021/07/15	393.6	36.96	72	36.70	37.00	321.6	295,608	0.11%	大買/鉅額交易
2021/07/14	42.2	35.94	20.5	36.00	35.90	21.7	301,447	0.01%
2021/07/13	109.3	37.06	399	36.66	36.50	-289.7	306,064	-0.09%	大買/大賣/鉅額交易
2021/07/12	113	38.15	52.1	38.63	37.90	60.9	309,296	0.02%	大買/
2021/07/09	49	37.98	19	38.05	38.05	30	312,461	0.01%
2021/07/08	24.3	37.94	61.7	38.27	38.75	-37.5	318,600	-0.01%
2021/07/07	222.3	38.49	43	38.19	38.05	179.3	319,559	0.06%	大買/鉅額交易
2021/07/06	60.5	39.88	114	39.91	39.70	-53.5	318,322	-0.02%	大賣/
2021/07/05	71.4	39.95	255	40.19	39.90	-183.6	317,842	-0.06%	大賣/鉅額交易
2021/07/02	82.1	39.29	78	39.59	38.95	4.1	317,242	0.00%
2021/07/01	243.8	39.87	288.3	40.03	39.10	-44.5	316,817	-0.01%	大買/大賣/
2021/06/30	287.3	39.51	785.9	39.95	39.60	-498.6	310,414	-0.16%	大買/大賣/鉅額交易
2021/06/29	318	38.00	373.5	37.91	37.75	-55.4	300,495	-0.02%	大買/大賣/
2021/06/28	112	36.76	278	36.80	37.45	-166	294,424	-0.06%	大買/大賣/鉅額交易
2021/06/25	34.1	36.21	18.1	36.28	35.75	16	290,148	0.01%
2021/06/24	65	35.85	59.1	36.02	35.80	5.9	289,062	0.00%
2021/06/23	250.6	36.45	75	35.67	35.40	175.6	287,679	0.06%	大買/鉅額交易
2021/06/22	180	36.30	144.1	35.96	36.15	36	285,044	0.01%	大買/大賣/
2021/06/21	209.5	34.51	41	34.33	34.30	168.5	280,148	0.06%	大買/鉅額交易
2021/06/18	50.2	35.52	52	35.61	35.00	-1.8	278,081	0.00%
2021/06/17	74.1	35.74	48	35.44	35.45	26.1	275,908	0.01%
2021/06/16	33.3	35.77	20	36.27	35.50	13.3	274,433	0.00%
2021/06/15	126	35.63	19.1	35.86	35.85	106.9	272,484	0.04%	大買/鉅額交易
2021/06/11	49	36.44	46	36.19	36.15	3	270,263	0.00%
2021/06/10	77	35.54	62.1	35.72	36.15	14.9	268,228	0.01%
2021/06/09	252.1	36.22	110.7	35.84	36.10	141.4	265,669	0.05%	大買/大賣/鉅額交易
2021/06/08	69	37.35	24.2	37.32	37.20	44.8	262,412	0.02%
2021/06/07	136.1	37.14	89	37.33	37.30	47.1	261,789	0.02%	大買/
2021/06/04	65.3	38.40	43.4	38.74	38.05	21.9	259,522	0.01%
2021/06/03	1,007.2	38.83	885.2	38.94	38.80	122	258,118	0.05%	大買/大賣/鉅額交易
2021/06/02	110	38.92	268.1	38.81	39.50	-158.1	253,358	-0.06%	大買/大賣/鉅額交易
2021/06/01	48	36.92	78.1	37.17	37.35	-30.1	245,349	-0.01%
2021/05/31	608.1	37.64	226.1	38.26	36.95	382	243,104	0.16%	大買/大賣/鉅額交易
2021/05/28	257.2	36.61	346	36.56	36.55	-88.8	236,893	-0.04%	大買/大賣/
2021/05/27	66	34.95	61	34.89	34.60	5	230,730	0.00%
2021/05/26	132.3	34.02	112.6	34.43	34.85	19.7	228,257	0.01%	大買/大賣/
2021/05/25	198.7	34.78	43	34.82	34.45	155.7	225,749	0.07%	大買/鉅額交易
2021/05/24	114.6	35.55	58.1	35.73	35.50	56.4	222,323	0.03%	大買/
2021/05/21	97.4	35.60	273	35.37	36.20	-175.6	219,566	-0.08%	大賣/鉅額交易
2021/05/20	397.5	36.04	230.2	36.22	35.15	167.2	213,451	0.08%	大買/大賣/鉅額交易
2021/05/19	284.3	37.19	223.1	37.32	37.80	61.2	206,899	0.03%	大買/大賣/
2021/05/18	73	34.34	80.3	34.52	34.80	-7.3	198,585	0.00%
2021/05/17	152.2	32.24	245	31.79	31.65	-92.8	197,129	-0.05%	大買/大賣/
2021/05/14	425.9	36.47	347.4	34.60	34.85	78.5	190,893	0.04%	大買/大賣/
2021/05/13	299.2	36.36	111	36.88	36.60	188.2	183,571	0.10%	大買/大賣/鉅額交易
2021/05/12	31,734.8	37.84	31,279.1	37.87	38.35	455.7	174,735	0.26%	大買/大賣/鉅額交易
2021/05/11	539.2	44.25	466.1	44.94	42.00	73.1	163,160	0.04%	大買/大賣/
2021/05/10	221.5	43.59	487.6	43.65	45.00	-266.1	150,016	-0.18%	大買/大賣/鉅額交易
2021/05/07	122.1	40.47	87.3	40.46	41.20	34.8	140,620	0.02%	大買/
2021/05/06	256.1	40.63	351.1	40.72	41.00	-95	136,391	-0.07%	大買/大賣/
2021/05/05	158.8	38.30	186.7	39.28	39.25	-27.8	126,621	-0.02%	大買/大賣/
2021/05/04	145.3	35.98	1,440.1	35.85	36.25	-1,294.8	119,998	-1.08%	大買/大賣/鉅額交易
2021/05/03	599.3	39.57	150.6	39.88	38.55	448.7	114,087	0.39%	大買/大賣/鉅額交易
2021/04/29	887.1	39.14	116.6	39.65	39.30	770.5	108,516	0.71%	大買/大賣/鉅額交易
2021/04/28	188.2	38.28	394.7	38.35	38.20	-206.5	103,105	-0.20%	大買/大賣/鉅額交易
2021/04/27	312.1	39.26	283.4	39.18	39.10	28.6	100,884	0.03%	大買/大賣/
2021/04/26	92	39.37	218.5	39.68	40.00	-126.5	97,370	-0.13%	大賣/鉅額交易
2021/04/23	293.1	38.08	209.2	38.15	38.10	83.9	93,376	0.09%	大買/大賣/
2021/04/22	353.5	40.23	195.1	40.87	38.90	158.4	89,332	0.18%	大買/大賣/鉅額交易
2021/04/21	262	38.49	133	38.59	38.50	129	80,896	0.16%	大買/大賣/鉅額交易
2021/04/20	219.7	37.82	367.5	37.82	39.00	-147.8	76,893	-0.19%	大買/大賣/鉅額交易
2021/04/19	341	37.35	251	37.72	38.65	90	70,469	0.13%	大買/大賣/
2021/04/16	214.9	34.98	222.1	34.97	35.15	-7.2	64,352	-0.01%	大買/大賣/
2021/04/15	1,484.1	33.33	14,882.6	33.18	33.00	-13,398.5	59,455	-22.54%	大買/大賣/鉅額交易
2021/04/14	26,348.5	33.16	13,257.7	32.53	32.95	13,090.8	55,086	23.76%	大買/大賣/鉅額交易
2021/04/13	58.1	30.38	173.2	30.47	30.20	-115.2	48,794	-0.24%	大賣/鉅額交易
2021/04/12	631	29.80	909	29.73	29.60	-278	48,382	-0.57%	大買/大賣/鉅額交易
2021/04/09	72	28.25	17.6	27.81	27.95	54.4	46,327	0.12%
2021/04/08	26.1	27.86	48.9	27.96	28.15	-22.8	44,948	-0.05%
2021/04/07	11.3	26.59	445.6	26.84	26.90	-434.3	42,611	-1.02%	大賣/鉅額交易
2021/04/06	1	25.90	71.4	25.86	25.95	-70.4	40,260	-0.17%
2021/04/01	20	25.92	7.3	25.90	25.80	12.7	40,097	0.03%
2021/03/31	1.1	25.79	13	25.83	25.90	-11.9	39,947	-0.03%
2021/03/30	38.2	25.65	21	25.62	25.80	17.2	39,585	0.04%
2021/03/29	8	25.51	34.3	25.48	25.55	-26.3	39,402	-0.07%
2021/03/26	6	25.01	8	25.08	25.05	-2	40,826	0.00%
2021/03/25	53.2	25.12	21	25.05	25.00	32.2	41,695	0.08%
2021/03/24	17	24.96	1.3	25.05	25.00	15.7	42,013	0.04%
2021/03/23	3	25.13	28.1	25.13	25.10	-25.1	42,212	-0.06%
2021/03/22	55.1	25.14	4.4	25.09	25.15	50.6	42,480	0.12%
2021/03/19	22	25.11	10.3	25.08	25.10	11.7	43,158	0.03%
2021/03/18	46.8	25.60	6.3	25.59	25.45	40.5	44,172	0.09%
2021/03/17	13.2	25.55	5.6	25.57	25.65	7.6	44,468	0.02%
2021/03/16	9	25.46	9	25.54	25.50	0	44,736	0.00%
2021/03/15	35.1	25.82	8	25.62	25.65	27.1	44,645	0.06%
2021/03/12	0.1	25.75	13.6	25.85	25.90	-13.6	44,668	-0.03%
2021/03/11	22	25.75	50.8	25.81	25.80	-28.8	44,666	-0.06%
2021/03/10	17.1	25.79	7.7	25.77	25.75	9.4	44,358	0.02%
2021/03/09	14.1	25.69	74	25.69	25.70	-59.9	43,890	-0.14%
2021/03/08	0	25.00	57	25.20	25.10	-57	42,839	-0.13%
2021/03/05	1	24.90	50	24.95	24.95	-49	42,590	-0.12%
2021/03/04	35	25.18	18	25.12	25.00	17	43,371	0.04%
2021/03/03	0.2	24.85	13	24.99	25.05	-12.8	43,077	-0.03%
2021/03/02	1	24.90	0	24.65	24.65	1	42,658	0.00%
2021/02/26	43.1	24.89	0	0.00	24.75	43.1	43,040	0.10%
2021/02/25	12	25.17	8.7	25.23	25.30	3.3	42,516	0.01%
2021/02/24	47	25.34	103	25.19	25.05	-55.9	42,546	-0.13%	大賣/
2021/02/23	52.7	25.11	40.1	25.15	25.30	12.6	42,107	0.03%
2021/02/22	13	24.50	53	24.54	24.45	-40	41,215	-0.10%
2021/02/19	8	24.53	4.4	24.47	24.60	3.6	41,145	0.01%
2021/02/18	9	24.46	13	24.40	24.40	-4	41,183	-0.01%
2021/02/17	41	24.00	11.4	23.94	24.00	29.7	41,006	0.07%
2021/02/05	0	0.00	3	23.40	23.40	-3	40,664	-0.01%
2021/02/04	11	23.36	1	23.50	23.20	10	40,971	0.02%
2021/02/03	5	23.57	9	23.55	23.65	-4	41,657	-0.01%
2021/02/02	0	0.00	6	23.70	23.80	-6	41,591	-0.01%
2021/02/01	0	0.00	3	23.08	23.20	-3	41,378	-0.01%
2021/01/29	6	23.18	0	0.00	22.95	6	41,230	0.01%
2021/01/28	57.1	23.24	2	23.30	23.30	55.1	40,840	0.13%
2021/01/27	6	23.63	0	23.75	23.55	6	40,381	0.01%
2021/01/26	7.2	23.77	74	23.65	23.70	-66.8	40,242	-0.17%
2021/01/25	22.2	23.95	11.9	23.84	23.95	10.2	40,005	0.03%
2021/01/22	20.1	23.42	4	23.39	23.65	16.1	39,966	0.04%
2021/01/21	3	23.72	20	23.71	23.60	-17	39,764	-0.04%
2021/01/20	49.2	23.62	7	23.48	23.45	42.2	39,561	0.11%
2021/01/19	13	24.33	6	24.37	24.30	7	38,843	0.02%
2021/01/18	22.8	24.57	22	24.24	24.25	0.8	38,668	0.00%
2021/01/15	6	24.97	10	24.94	24.90	-4	38,199	-0.01%
2021/01/14	10	25.30	13.3	25.43	25.30	-3.3	37,612	-0.01%
2021/01/13	26.5	25.31	45.3	25.31	25.55	-18.8	37,317	-0.05%
2021/01/12	12.1	25.29	75	25.25	25.30	-62.9	36,889	-0.17%
2021/01/11	21	25.79	20	25.69	25.90	1	36,320	0.00%
2021/01/08	21.3	25.98	47	25.87	26.00	-25.7	35,953	-0.07%
2021/01/07	5.2	25.46	19.1	25.46	25.70	-13.9	35,217	-0.04%
2021/01/06	74.2	25.91	39.4	25.95	25.50	34.8	34,533	0.10%
2021/01/05	67	25.92	64.3	25.96	26.00	2.7	32,980	0.01%
2021/01/04	26	24.99	2	24.98	24.95	24	30,159	0.08%
2020/12/31	7	24.79	11	24.72	24.75	-4	29,624	-0.01%
2020/12/30	18	24.89	33	24.97	25.00	-15	29,359	-0.05%
2020/12/29	4.9	24.63	156	24.49	24.65	-151.1	28,602	-0.53%	大賣/鉅額交易
2020/12/28	39	24.22	322.2	24.20	24.30	-283.2	28,170	-1.01%	大賣/鉅額交易
2020/12/25	65	24.17	33.5	24.17	24.20	31.5	28,056	0.11%
2020/12/24	18	24.21	15.1	24.31	24.35	2.9	27,781	0.01%
2020/12/23	26	24.16	52	24.24	24.40	-26	27,454	-0.09%
2020/12/22	143	25.01	54	25.34	24.50	89	27,142	0.33%	大買/
2020/12/21	81	24.89	58.1	24.89	24.95	22.9	25,565	0.09%
2020/12/18	30.1	24.20	12	24.44	24.45	18.1	24,615	0.07%
2020/12/17	2	24.30	1.4	24.19	24.40	0.6	24,236	0.00%
2020/12/16	33.1	24.62	5	24.57	24.40	28.1	23,865	0.12%
2020/12/15	16.4	24.38	24.2	24.96	24.35	-7.9	23,610	-0.03%
2020/12/14	14	24.54	91	24.55	24.65	-77	22,740	-0.34%
2020/12/11	26	23.90	49	23.98	23.95	-23	21,317	-0.11%
2020/12/10	26	23.62	36.3	23.72	23.65	-10.3	20,885	-0.05%
2020/12/09	17	23.35	29	23.49	23.35	-12	20,218	-0.06%
2020/12/08	20	23.40	8	23.39	23.35	12	20,030	0.06%
2020/12/07	26	23.52	10.1	23.58	23.45	15.9	19,847	0.08%
2020/12/04	2	23.40	29.1	23.45	23.40	-27.1	19,651	-0.14%
2020/12/03	5.2	23.15	0.2	23.20	23.30	5	19,406	0.03%
2020/12/02	4.3	23.13	24.2	23.21	23.30	-20	20,404	-0.10%
2020/12/01	7	22.89	32	22.97	23.10	-25	20,162	-0.12%
2020/11/30	31	23.08	58	23.35	22.80	-27	19,995	-0.14%
2020/11/27	14	23.15	23.5	23.24	23.15	-9.5	18,928	-0.05%
2020/11/26	12	23.13	85.6	23.10	23.10	-73.6	18,492	-0.40%
2020/11/25	1	23.05	61.5	23.01	23.05	-60.5	18,399	-0.33%
2020/11/24	4	22.70	67	22.70	22.65	-63	17,746	-0.36%
2020/11/23	15	22.60	78	22.37	22.65	-63	17,443	-0.36%
2020/11/20	0	0.00	42	22.00	22.00	-42	17,026	-0.25%
2020/11/19	18	21.93	3	21.95	22.00	15	16,859	0.09%
2020/11/18	0	0.00	36.1	21.97	22.00	-36.1	16,600	-0.22%
2020/11/17	2	21.65	5.3	21.92	21.95	-3.3	16,340	-0.02%
2020/11/16	4	21.55	32.3	21.60	21.60	-28.3	16,113	-0.18%
2020/11/13	4	21.55	3.7	21.53	21.60	0.3	15,839	0.00%
2020/11/12	1	21.50	39	21.51	21.60	-38	15,773	-0.24%
2020/11/11	3	21.30	165.3	21.34	21.75	-162.3	15,491	-1.05%	大賣/鉅額交易
2020/11/10	4	20.80	116	20.77	20.80	-112	14,594	-0.77%	大賣/鉅額交易
2020/11/09	1	20.65	7.6	20.70	20.70	-6.6	14,417	-0.05%
2020/11/06	1	20.60	38.4	20.65	20.70	-37.4	14,319	-0.26%
2020/11/05	1	20.60	52	20.65	20.70	-51	14,392	-0.35%
2020/11/04	2	20.60	3	20.60	20.65	-1	14,371	-0.01%
2020/11/03	2	20.50	102.4	20.60	20.60	-100.4	14,480	-0.69%	大賣/
2020/11/02	0.3	20.35	23	20.49	20.50	-22.7	14,542	-0.16%
2020/10/30	0	20.45	5.1	20.30	20.30	-5.1	14,557	-0.03%
2020/10/29	2	20.45	0	0.00	20.40	2	14,346	0.01%
2020/10/28	1	20.65	2	20.65	20.55	-1	14,304	-0.01%
2020/10/27	0	0.00	1	20.65	20.70	-1	14,307	-0.01%
2020/10/26	0	0.00	4.3	20.65	20.70	-4.3	14,314	-0.03%
2020/10/23	0.9	20.50	2	20.50	20.50	-1.1	14,272	-0.01%
2020/10/22	10	20.50	1	20.55	20.55	9	14,417	0.06%
2020/10/21	5	20.57	0	20.55	20.55	5	14,492	0.03%
2020/10/20	215.5	20.65	8	20.60	20.70	207.5	14,576	1.42%	大買/鉅額交易
2020/10/19	15	20.65	0	0.00	20.60	15	14,631	0.10%
2020/10/16	0	0.00	3	20.45	20.45	-3	14,737	-0.02%
2020/10/15	2.1	20.43	1	20.50	20.40	1.1	15,031	0.01%
2020/10/14	6	20.64	0.2	20.60	20.70	5.8	14,967	0.04%
2020/10/13	1	20.35	4	20.43	20.55	-3	14,908	-0.02%
2020/10/12	22.1	20.51	5	20.60	20.50	17.1	14,960	0.11%
2020/10/08	1	20.60	7	20.69	20.65	-6	14,975	-0.04%
2020/10/07	1	20.65	2.2	20.70	20.65	-1.2	15,043	-0.01%
2020/10/06	0	0.00	9.1	20.73	20.75	-9.1	15,080	-0.06%
2020/10/05	5	20.69	0	0.00	20.60	5	15,039	0.03%
2020/09/30	8	20.49	10	20.70	20.45	-2	15,236	-0.01%
2020/09/29	14	20.67	57	20.65	20.60	-43	15,211	-0.28%
2020/09/28	0	0.00	1	20.40	20.45	-1	15,115	-0.01%
2020/09/25	0	0.00	4	20.05	20.15	-4	15,243	-0.03%
2020/09/24	9	20.07	0.9	20.20	20.00	8.1	15,222	0.05%
2020/09/23	14	20.43	11	20.58	20.55	3	14,914	0.02%
2020/09/22	1	20.70	13	20.72	20.60	-12	14,860	-0.08%
2020/09/21	0	0.00	1	20.85	20.70	-1	14,815	-0.01%
2020/09/18	16	20.85	2	20.90	20.70	14	14,911	0.09%
2020/09/17	29	21.00	2.3	20.90	20.90	26.7	14,746	0.18%
2020/09/16	1	20.85	2	21.00	21.00	-1	14,739	-0.01%
2020/09/15	12	20.93	8	20.91	20.95	4	14,724	0.03%
2020/09/14	1	20.95	38	20.91	20.95	-37	14,964	-0.25%
2020/09/11	31	20.95	8	20.91	20.95	23	15,043	0.15%
2020/09/10	0.6	20.85	1	20.90	20.90	-0.4	15,013	0.00%
2020/09/09	1	20.65	7	20.80	21.00	-6	15,017	-0.04%
2020/09/08	11	20.85	3.7	20.86	20.90	7.3	15,019	0.05%
2020/09/07	139	20.88	57.2	20.94	21.00	81.8	14,899	0.55%	大買/
2020/09/04	21	20.05	0	0.00	20.00	21	13,899	0.15%
2020/09/03	10.2	20.10	12	20.05	20.15	-1.8	14,032	-0.01%
2020/09/02	20	20.01	5.7	20.03	20.10	14.3	14,179	0.10%
2020/09/01	0.1	20.00	9	20.00	20.00	-8.9	14,396	-0.06%
2020/08/31	9	20.03	14.2	20.00	19.90	-5.2	14,508	-0.04%
2020/08/28	5	19.95	5.2	19.99	20.00	-0.2	14,600	0.00%
2020/08/27	0	0.00	1	20.05	20.05	-1	14,984	-0.01%
2020/08/26	2	19.95	0	0.00	20.10	2	15,259	0.01%
2020/08/25	2	20.03	2	20.05	20.00	0	15,411	0.00%
2020/08/24	0	0.00	2	20.05	20.00	-2	15,844	-0.01%
2020/08/21	2	20.05	0	0.00	20.00	2	16,099	0.01%
2020/08/20	4	19.83	1	19.90	19.80	3	16,117	0.02%
2020/08/19	3	20.32	0	0.00	20.25	3	16,064	0.02%
2020/08/18	0	0.00	29.6	20.40	20.50	-29.6	16,055	-0.18%
2020/08/17	0	0.00	54	20.32	20.40	-54	16,161	-0.33%
2020/08/14	0	0.00	5	20.15	20.20	-5	16,160	-0.03%
2020/08/13	3	20.15	5.1	20.20	20.20	-2.1	16,192	-0.01%
2020/08/12	1	20.15	1	20.10	20.20	0	16,315	0.00%
2020/08/11	1	20.15	3.3	20.20	20.20	-2.3	16,326	-0.01%
2020/08/10	5	20.05	6	20.04	20.10	-1	16,247	-0.01%
2020/08/07	7	19.88	1.3	19.95	19.95	5.7	16,363	0.03%
2020/08/06	0	0.00	10	19.99	20.10	-10	16,366	-0.06%
2020/08/05	5	19.98	9	19.97	20.00	-4	16,394	-0.02%
2020/08/04	0	0.00	7	19.81	19.85	-7	16,526	-0.04%
2020/08/03	2	19.70	0	0.00	19.60	2	16,629	0.01%
2020/07/31	7	19.86	0	0.00	19.80	7	16,624	0.04%
2020/07/30	0	0.00	1	19.95	19.90	-1	16,671	-0.01%
2020/07/29	47	19.95	15	19.96	19.90	32	16,721	0.19%
2020/07/28	12	19.85	1	19.80	19.90	11	16,998	0.06%
2020/07/27	6	20.03	2	20.10	20.00	4	17,336	0.02%
2020/07/24	48	20.20	1	20.20	20.15	47	17,451	0.27%
2020/07/23	54	20.61	17.2	20.65	20.70	36.8	17,324	0.21%
2020/07/22	48	20.60	20	20.65	20.70	28	17,399	0.16%
2020/07/21	77	20.73	9	20.75	20.60	68	17,273	0.39%
2020/07/20	3	20.80	1	20.85	20.80	2	17,064	0.01%
2020/07/17	52	20.89	1.1	20.95	20.90	50.9	17,222	0.30%
2020/07/16	5	20.90	21	20.95	20.90	-16	17,505	-0.09%
2020/07/15	1	20.80	8	20.88	20.90	-7	17,527	-0.04%
2020/07/14	23.2	20.65	0	0.00	20.60	23.2	17,597	0.13%
2020/07/13	20	20.75	0	0.00	20.70	20	17,830	0.11%
2020/07/10	1	20.70	8.3	20.69	20.70	-7.3	18,001	-0.04%
2020/07/09	1	20.75	36	20.86	20.85	-35	18,053	-0.19%
2020/07/08	10	20.75	8.1	20.81	20.85	1.9	17,838	0.01%
2020/07/07	24	20.85	16	20.76	20.75	8	17,815	0.05%
2020/07/06	9	20.85	20	20.87	21.00	-11	17,801	-0.06%
2020/07/03	0	0.00	14	20.65	20.75	-14	17,842	-0.08%
2020/07/02	6	20.60	9.5	20.61	20.55	-3.5	17,945	-0.02%
2020/07/01	13	20.63	2.2	20.60	20.60	10.8	18,191	0.06%
2020/06/30	2	20.60	2	20.60	20.70	0	18,402	0.00%
2020/06/29	2	20.55	2	20.50	20.55	0	18,530	0.00%
2020/06/24	5	20.81	33	20.86	20.85	-28	18,641	-0.15%
2020/06/23	0	0.00	1	20.60	20.75	-1	18,762	-0.01%
2020/06/22	4	20.45	0	0.00	20.55	4	18,823	0.02%
2020/06/19	7	20.76	1	20.75	20.50	6	19,009	0.03%
2020/06/18	4	20.63	5	20.60	20.55	-1	18,922	-0.01%
2020/06/17	5	20.79	0	0.00	20.95	5	18,994	0.03%
2020/06/16	0	0.00	7	20.66	20.80	-7	19,673	-0.04%
2020/06/15	1	20.50	2	20.40	20.35	-1	20,298	0.00%
2020/06/12	6	20.54	0	0.00	20.65	6	20,543	0.03%
2020/06/11	2	20.98	8	20.88	20.90	-6	21,033	-0.03%
2020/06/10	3.8	21.20	4	21.19	21.20	-0.2	21,215	0.00%
2020/06/09	6	21.27	4	21.30	21.30	2	22,105	0.01%
2020/06/08	51	21.10	11.1	21.13	21.20	39.9	22,332	0.18%
2020/06/05	0	21.00	1	21.00	21.00	-1	22,282	0.00%
2020/06/04	21.7	20.83	18.1	20.80	20.95	3.6	22,261	0.02%
2020/06/03	61	20.88	26.2	20.74	20.90	34.8	22,329	0.16%
2020/06/02	47.1	20.39	6	20.33	20.40	41.1	22,070	0.19%
2020/06/01	6	20.00	16	20.01	20.10	-10	21,824	-0.05%
2020/05/29	8	19.89	10	19.85	19.80	-2	21,671	-0.01%
2020/05/28	1	19.85	1	19.90	19.95	0	21,275	0.00%
2020/05/27	5	19.87	17	19.85	19.90	-12	21,237	-0.06%
2020/05/26	1	19.80	63	19.85	19.90	-62	21,309	-0.29%
2020/05/25	0	0.00	1	19.55	19.65	-1	21,322	0.00%
2020/05/22	4	19.63	1	19.60	19.60	3	21,395	0.01%
2020/05/21	3	19.87	0	0.00	19.90	3	21,351	0.01%
2020/05/20	2	19.83	2	19.85	19.90	0	21,238	0.00%
2020/05/19	3	19.77	6	19.85	19.80	-3	21,158	-0.01%
2020/05/18	7	19.65	5.3	19.66	19.65	1.7	21,021	0.01%
2020/05/15	1.9	19.62	1	19.65	19.55	0.9	20,988	0.00%
2020/05/14	4	19.60	0	0.00	19.55	4	20,929	0.02%
2020/05/13	3	19.62	8	19.63	19.85	-5	20,773	-0.02%
2020/05/12	28	19.65	2	19.60	19.60	26	20,666	0.13%
2020/05/11	16	19.87	32.1	19.85	19.85	-16.1	20,479	-0.08%
2020/05/08	7	19.71	0	0.00	19.65	7	20,276	0.03%
2020/05/07	7	19.59	1	19.55	19.55	6	20,222	0.03%
2020/05/06	52	19.55	0	0.00	19.55	52	20,121	0.26%
2020/05/05	22	19.70	8	19.73	19.80	14	20,058	0.07%
2020/05/04	26	19.53	0	0.00	19.55	26	19,987	0.13%
2020/04/30	4	19.95	22	19.98	20.00	-18	19,779	-0.09%
2020/04/29	5	19.77	9	19.83	19.85	-4	19,476	-0.02%
2020/04/28	9	19.52	2	19.55	19.55	7	19,392	0.04%
2020/04/27	5	19.56	79	19.55	19.50	-74	19,817	-0.37%
2020/04/24	21.1	19.15	76	19.18	19.15	-54.8	19,611	-0.28%
2020/04/23	0	0.00	2	19.20	19.15	-2	19,559	-0.01%
2020/04/22	25	18.95	0	0.00	19.15	25	19,431	0.13%
2020/04/21	12	19.24	57	19.10	19.10	-45	19,302	-0.23%
2020/04/20	5	19.60	0	0.00	19.60	5	19,026	0.03%
2020/04/17	1	19.85	2	19.85	19.75	-1	18,952	-0.01%
2020/04/16	2	19.68	0	0.00	19.75	2	18,742	0.01%
2020/04/15	11	19.97	7	19.96	20.00	4	18,458	0.02%
2020/04/14	2	19.68	1	19.70	19.75	1	18,220	0.01%
2020/04/13	0.1	19.70	1	19.60	19.55	-0.9	18,059	0.00%
2020/04/10	117	19.61	1	19.65	19.70	116	18,024	0.64%	大買/鉅額交易
2020/04/09	5.1	19.54	1	19.60	19.50	4.1	18,018	0.02%
2020/04/08	5.1	19.55	3	19.50	19.55	2.1	17,889	0.01%
2020/04/07	8	19.27	3.6	19.30	19.30	4.4	17,812	0.02%
2020/04/06	11	19.03	177.9	18.91	19.25	-166.9	17,823	-0.94%	大賣/鉅額交易
2020/04/01	16	18.88	18	18.87	18.80	-2	17,534	-0.01%
2020/03/31	7	18.99	0	0.00	18.95	7	17,223	0.04%
2020/03/30	8.2	19.01	0	0.00	19.00	8.2	16,956	0.05%
2020/03/27	19.8	19.47	0	0.00	19.40	19.8	16,707	0.12%
2020/03/26	8	19.42	0	0.00	19.55	8	16,530	0.05%
2020/03/25	20	19.35	3	19.40	19.40	17	16,647	0.10%
2020/03/24	16	19.17	2	19.20	19.05	14	16,370	0.09%
2020/03/23	22	18.92	13	18.91	18.90	9	16,187	0.06%
2020/03/20	26	18.98	13	19.47	19.80	13	16,059	0.08%
2020/03/19	19	18.56	23	18.75	18.60	-4	15,358	-0.03%
2020/03/18	18	19.38	4	19.46	19.30	14	14,776	0.09%
2020/03/17	27.6	19.53	7	19.56	19.50	20.6	14,449	0.14%
2020/03/16	10	20.11	6	20.03	20.00	4	13,826	0.03%
2020/03/13	42.8	20.07	19.2	19.98	20.20	23.6	13,439	0.18%
2020/03/12	22	21.61	5	21.38	21.40	17	12,375	0.14%
2020/03/11	4	22.29	10.4	22.34	22.35	-6.4	11,961	-0.05%
2020/03/10	3	22.32	16	22.28	22.35	-13	11,725	-0.11%
2020/03/09	20	22.55	0	0.00	22.40	20	11,569	0.17%
2020/03/06	10	22.87	0	0.00	22.90	10	11,174	0.09%
2020/03/05	2	23.15	2	23.30	23.30	0	11,009	0.00%
2020/03/04	0	0.00	0.1	23.10	23.20	-0.1	11,010	0.00%
2020/03/03	7	22.94	1	22.95	23.00	6	10,953	0.05%
2020/03/02	12	22.82	2	22.88	22.90	10	10,887	0.09%
2020/02/27	9	22.89	18	22.90	23.00	-9	11,221	-0.08%
2020/02/26	17	22.87	15.5	22.88	22.85	1.5	11,114	0.01%
2020/02/25	8	22.94	0	0.00	22.95	8	10,903	0.07%
2020/02/24	7	23.04	0	0.00	23.00	7	10,874	0.06%
2020/02/21	10	23.20	0.3	23.30	23.20	9.7	10,749	0.09%
2020/02/20	1	23.30	1	23.30	23.30	0	10,707	0.00%
2020/02/19	0	0.00	1	23.40	23.50	-1	10,671	-0.01%
2020/02/18	2	23.28	0	0.00	23.45	2	10,670	0.02%
2020/02/17	16	23.30	3.1	23.27	23.35	12.9	10,690	0.12%
2020/02/13	2	23.40	0.7	23.40	23.40	1.3	10,797	0.01%
2020/02/12	1	23.40	0	0.00	23.45	1	10,796	0.01%
2020/02/11	0	0.00	22	23.45	23.45	-22	10,841	-0.20%
2020/02/10	11	23.25	0	0.00	23.45	11	10,871	0.10%
2020/02/07	1	23.25	0	0.00	23.30	1	10,836	0.01%
2020/02/06	0	0.00	3	23.45	23.35	-3	10,952	-0.03%
2020/02/05	0.3	23.30	1	23.35	23.25	-0.7	10,959	-0.01%
2020/02/04	4	23.24	0	0.00	23.20	4	10,965	0.04%
2020/02/03	18	23.06	0	0.00	23.00	18	10,969	0.16%
2020/01/31	7	23.17	29.2	23.23	23.10	-22.2	10,846	-0.20%
2020/01/30	23.1	23.27	8	23.23	23.00	15.1	10,692	0.14%
2020/01/20	0	0.00	4	24.10	24.05	-4	10,165	-0.04%
2020/01/17	0	0.00	7	23.96	24.05	-7	10,170	-0.07%
2020/01/16	0	0.00	11.5	24.00	24.00	-11.5	10,237	-0.11%
2020/01/15	5	24.00	38	24.02	24.05	-33	10,355	-0.32%
2020/01/14	1	24.00	9	24.02	24.05	-8	10,383	-0.08%
2020/01/13	0	0.00	11.3	23.98	24.00	-11.3	10,408	-0.11%
2020/01/10	4	23.81	44	23.80	23.85	-40	10,386	-0.39%
2020/01/09	4	23.60	2.4	23.75	23.75	1.6	10,491	0.01%
2020/01/08	1	23.55	0	0.00	23.55	1	10,529	0.01%
2020/01/07	1	23.75	46	23.70	23.70	-45	10,506	-0.43%
2020/01/03	27	24.01	11	24.08	24.10	16	10,569	0.15%
2020/01/02	11	23.95	4	24.00	24.00	7	10,504	0.07%
2019/12/31	0	0.00	3	24.00	23.90	-3	10,506	-0.03%
2019/12/30	2	24.00	11	23.97	24.00	-9	10,464	-0.09%
2019/12/27	0	0.00	13	23.84	23.95	-13	10,431	-0.12%
2019/12/26	5	23.90	5.8	23.87	23.90	-0.8	10,447	-0.01%
2019/12/25	5	23.90	1.6	23.83	23.80	3.4	10,690	0.03%
2019/12/24	0	0.00	2.1	23.80	23.85	-2.1	10,812	-0.02%
2019/12/23	0	0.00	10	23.74	23.90	-10	10,870	-0.09%
2019/12/20	0	0.00	4	23.75	23.65	-4	10,904	-0.04%
2019/12/19	8.1	23.77	0	0.00	23.70	8.1	10,685	0.08%
2019/12/18	11	23.75	65	23.75	23.90	-54	10,752	-0.50%
2019/12/17	0.1	23.65	4	23.60	23.80	-3.9	10,822	-0.04%
2019/12/16	0.1	23.50	0	0.00	23.50	0.1	10,728	0.00%
2019/12/13	2	23.65	16.1	23.67	23.70	-14.1	10,773	-0.13%
2019/12/12	1	23.50	20	23.55	23.45	-19	10,737	-0.18%
2019/12/11	22	23.49	25	23.45	23.50	-3	10,665	-0.03%
2019/12/10	0	0.00	2	23.45	23.45	-2	10,710	-0.02%
2019/12/09	2	23.35	0	0.00	23.40	2	10,814	0.02%
2019/12/06	6	23.30	0	0.00	23.40	6	10,905	0.06%
2019/12/04	2	23.45	1	23.45	23.60	1	10,920	0.01%
2019/12/03	10	23.50	4.9	23.49	23.55	5.1	11,008	0.05%
2019/12/02	24	23.46	1	23.50	23.40	23	11,148	0.21%
2019/11/28	0	0.00	24	23.61	23.70	-24	11,172	-0.21%
2019/11/27	0	0.00	2	23.55	23.65	-2	11,239	-0.02%
2019/11/26	0	0.00	5	23.58	23.55	-5	11,346	-0.04%
2019/11/25	2	23.43	1.3	23.45	23.45	0.7	10,939	0.01%
2019/11/22	0	0.00	1	23.30	23.45	-1	11,323	-0.01%
2019/11/21	14	23.26	1	23.20	23.40	13	11,514	0.11%
2019/11/20	13	23.30	0	0.00	23.50	13	11,524	0.11%
2019/11/19	3	23.25	7	23.35	23.50	-4	11,642	-0.03%
2019/11/18	2	23.30	1	23.30	23.45	1	11,723	0.01%
2019/11/15	12	23.27	3.4	23.29	23.20	8.7	11,831	0.07%
2019/11/14	8	23.23	0.1	23.25	23.20	7.9	11,932	0.07%
2019/11/13	4	23.40	0	0.00	23.35	4	12,086	0.03%
2019/11/12	5	23.65	0	0.00	23.80	5	12,080	0.04%
2019/11/11	5	23.62	0	0.00	23.80	5	12,181	0.04%
2019/11/08	8	23.78	4	23.75	23.80	4	12,219	0.03%
2019/11/07	5	23.65	10	23.65	23.75	-5	12,289	-0.04%
2019/11/06	6	23.68	21.1	23.75	23.65	-15.1	12,316	-0.12%
2019/11/05	10	23.64	19.3	23.72	23.80	-9.3	12,484	-0.07%
2019/11/04	0.9	23.50	4	23.55	23.60	-3.2	12,458	-0.03%
2019/11/01	21	23.43	1	23.50	23.55	20	12,566	0.16%
2019/10/31	0	0.00	13.8	23.50	23.45	-13.8	12,741	-0.11%
2019/10/30	1	23.35	9	23.41	23.50	-8	12,806	-0.06%
2019/10/29	3	23.32	5	23.40	23.40	-2	12,823	-0.02%
2019/10/28	0.5	23.35	0	0.00	23.35	0.5	12,809	0.00%
2019/10/25	3	23.30	0	0.00	23.45	3	12,833	0.02%
2019/10/24	5	23.35	12	23.35	23.50	-7	12,894	-0.05%
2019/10/23	3	23.27	3	23.28	23.40	0	13,192	0.00%
2019/10/22	0.4	23.30	5	23.39	23.40	-4.6	13,318	-0.03%
2019/10/21	0	0.00	11	23.25	23.30	-11	13,338	-0.08%
2019/10/18	3	23.25	1	23.25	23.25	2	13,356	0.01%
2019/10/17	0	0.00	4	23.25	23.25	-4	13,417	-0.03%
2019/10/16	0	0.00	0	23.20	23.20	0	13,284	0.00%
2019/10/15	2	23.05	7.7	23.12	23.20	-5.7	13,239	-0.04%
2019/10/14	0	0.00	2	23.15	23.15	-2	13,301	-0.02%
2019/10/09	6	22.95	3.4	22.91	22.90	2.6	13,266	0.02%
2019/10/08	5	23.06	3	23.10	23.05	2	13,235	0.02%
2019/10/07	5	22.95	2.7	22.95	22.95	2.3	13,179	0.02%
2019/10/04	4	22.86	0	0.00	22.85	4	13,171	0.03%
2019/10/03	3	22.88	0	0.00	22.85	3	13,123	0.02%
2019/10/02	1	23.00	0	0.00	22.95	1	12,990	0.01%
2019/10/01	4	22.98	0.1	23.05	23.05	3.9	12,942	0.03%
2019/09/27	4	23.00	6.1	23.10	23.00	-2.1	12,707	-0.02%
2019/09/26	9	23.15	0	0.00	23.10	9	12,630	0.07%
2019/09/25	4	23.05	0.2	23.15	23.10	3.8	12,697	0.03%
2019/09/24	1	23.10	0	0.00	23.20	1	12,609	0.01%
2019/09/23	11	23.18	0	0.00	23.15	11	12,599	0.09%
2019/09/20	8	23.18	1	23.20	23.45	7	12,765	0.05%
2019/09/19	10	23.15	24	23.12	23.20	-14	12,561	-0.11%
2019/09/18	3	23.25	0	0.00	23.20	3	12,587	0.02%
2019/09/17	7	23.26	0	0.00	23.20	7	12,564	0.06%
2019/09/16	5	23.50	0	0.00	23.55	5	12,689	0.04%
2019/09/12	3	23.50	27.1	23.60	23.50	-24.1	12,835	-0.19%
2019/09/11	4	23.45	3	23.48	23.50	1	12,980	0.01%
2019/09/10	10	23.30	5	23.30	23.35	5	12,971	0.04%
2019/09/09	10	23.20	8.8	23.21	23.20	1.2	12,914	0.01%
2019/09/06	40	23.13	0	0.00	23.15	40	12,996	0.31%
2019/09/05	4	23.13	2	23.18	23.15	2	13,021	0.02%
2019/09/04	14	22.99	3.1	23.07	23.00	10.9	12,955	0.08%
2019/09/03	10	23.06	1	23.15	23.00	9	12,843	0.07%
2019/09/02	2	23.05	2.7	23.11	23.20	-0.7	12,828	-0.01%
2019/08/30	4	23.01	1	23.05	23.15	3	12,884	0.02%
2019/08/29	13	22.93	0.2	23.15	22.95	12.8	12,872	0.10%
2019/08/28	11	22.83	5	23.04	23.10	6	12,854	0.05%
2019/08/27	5	22.89	0	0.00	22.85	5	12,773	0.04%
2019/08/26	20	22.90	1	22.95	22.95	19	12,402	0.15%
2019/08/23	13.1	23.03	0.4	23.20	23.15	12.6	12,373	0.10%
2019/08/22	6	23.07	5	23.07	23.15	1	12,445	0.01%
2019/08/21	3	23.02	1	23.10	23.05	2	13,992	0.01%
2019/08/20	2	23.08	2.2	23.10	23.05	-0.2	13,989	0.00%
2019/08/19	4	23.09	4.2	23.10	23.05	-0.2	13,908	0.00%
2019/08/16	54	23.06	2	23.20	23.10	52	13,853	0.38%
2019/08/15	7	23.06	0	0.00	23.05	7	13,779	0.05%
2019/08/14	5	23.23	0	0.00	23.20	5	13,920	0.04%
2019/08/13	1	23.25	0	0.00	23.25	1	13,911	0.01%
2019/08/12	3	23.30	2	23.37	23.30	1	14,019	0.01%
2019/08/08	3	23.37	3	23.47	23.40	0	14,175	0.00%
2019/08/07	6	23.37	0	0.00	23.30	6	14,400	0.04%
2019/08/06	12	23.52	3	23.50	23.50	9	14,661	0.06%
2019/08/05	21	23.54	41	23.50	23.50	-20	14,687	-0.14%
2019/08/02	11	23.57	0	0.00	23.65	11	14,594	0.08%
2019/08/01	8	23.81	4	23.81	23.80	4	14,550	0.03%
2019/07/31	5	24.05	0.8	24.05	24.00	4.2	14,448	0.03%
2019/07/30	4	24.08	16	24.10	24.10	-12	14,440	-0.08%
2019/07/29	0	0.00	4	24.18	24.15	-4	14,547	-0.03%
2019/07/26	1	24.15	1	24.15	24.20	0	14,535	0.00%
2019/07/25	28	24.12	2.2	24.11	24.10	25.8	14,505	0.18%
2019/07/24	13	24.97	1	25.00	25.00	12	14,326	0.08%
2019/07/23	7.9	24.91	1.1	24.99	24.90	6.8	14,132	0.05%
2019/07/22	3	24.92	6	24.98	24.90	-3	14,026	-0.02%
2019/07/19	15	24.95	2	24.95	24.90	13	13,965	0.09%
2019/07/18	5	24.70	1	24.70	24.70	4	13,861	0.03%
2019/07/17	0	0.00	2.1	24.85	24.85	-2.1	13,857	-0.02%
2019/07/15	5	24.72	0	0.00	24.70	5	13,655	0.04%
2019/07/12	0	0.00	10	24.85	24.80	-10	13,652	-0.07%
2019/07/11	11	24.85	1	24.90	24.80	10	13,683	0.07%
2019/07/08	2	24.70	2	24.75	24.80	0	13,757	0.00%
2019/07/05	1	24.60	3.1	24.68	24.70	-2.1	13,767	-0.02%
2019/07/04	1	24.60	1	24.75	24.65	0	13,901	0.00%
2019/07/03	2	24.68	1	24.80	24.70	1	13,966	0.01%
2019/07/02	6	24.73	3	24.70	24.60	3	13,975	0.02%
2019/07/01	1	24.85	15.8	24.85	24.85	-14.8	13,884	-0.11%
2019/06/28	0	0.00	1	25.00	24.95	-1	13,995	-0.01%
2019/06/27	1	24.90	0	0.00	24.90	1	14,032	0.01%
2019/06/26	1	24.95	4	24.98	24.90	-3	13,918	-0.02%
2019/06/25	0	0.00	1	24.95	25.00	-1	13,937	-0.01%
2019/06/24	0	0.00	7	24.98	25.00	-7	13,859	-0.05%
2019/06/21	0	0.00	8.8	24.91	25.00	-8.8	13,775	-0.06%
2019/06/20	1	24.70	3.1	24.77	24.80	-2.1	13,502	-0.02%
2019/06/19	1	24.75	7	24.82	24.95	-6	13,299	-0.05%
2019/06/17	0	0.00	1	24.55	24.55	-1	12,981	-0.01%
2019/06/14	0	0.00	15	24.55	24.50	-15	12,936	-0.12%
2019/06/13	0	0.00	4.1	24.40	24.45	-4.1	12,841	-0.03%
2019/06/12	0	0.00	2	24.50	24.55	-2	12,971	-0.02%
2019/06/11	1	24.35	0	0.00	24.40	1	13,005	0.01%
2019/06/10	1	24.45	2.8	24.45	24.50	-1.8	13,039	-0.01%
2019/06/06	0	0.00	1	24.35	24.35	-1	13,073	-0.01%
2019/06/05	0	0.00	1	24.25	24.20	-1	13,065	-0.01%
2019/06/04	2	24.13	0	0.00	24.20	2	13,046	0.02%
2019/06/03	1	24.05	0	0.00	24.15	1	13,164	0.01%
2019/05/30	2	24.08	0	0.00	24.10	2	13,450	0.01%
2019/05/29	25	24.19	1	24.25	24.10	24	13,529	0.18%
2019/05/28	0	0.00	2.3	24.44	24.30	-2.3	13,551	-0.02%
2019/05/27	2	24.20	0	0.00	24.30	2	12,083	0.02%
2019/05/24	2	24.40	2	24.48	24.40	0	12,096	0.00%
2019/05/23	0	0.00	1	24.45	24.45	-1	12,125	-0.01%
2019/05/22	9	24.27	1	24.45	24.45	8	12,132	0.07%
2019/05/21	1	24.40	2	24.65	24.65	-1	12,129	-0.01%
2019/05/20	2	24.15	0	0.00	24.20	2	11,940	0.02%
2019/05/17	3	24.00	1	24.00	24.00	2	11,873	0.02%
2019/05/16	5	24.03	2	24.08	24.00	3	11,768	0.03%
2019/05/15	8	24.08	0	0.00	24.00	8	11,656	0.07%
2019/05/14	16	24.16	5.3	24.20	24.10	10.7	11,518	0.09%
2019/05/13	10.2	24.53	1	24.45	24.45	9.2	11,229	0.08%
2019/05/10	11	24.62	0	0.00	24.55	11	11,347	0.10%
2019/05/09	9	24.75	4	24.80	24.70	5	11,508	0.04%
2019/05/08	4	24.90	2	24.95	25.05	2	11,412	0.02%
2019/05/07	0	0.00	2	25.10	25.10	-2	11,414	-0.02%
2019/05/06	1.1	24.91	2	25.00	25.00	-0.9	11,607	-0.01%
2019/05/03	0	0.00	5	25.05	25.10	-5	11,565	-0.04%
2019/04/30	4	24.94	0	0.00	24.95	4	11,626	0.03%
2019/04/29	0	0.00	0.9	25.00	25.10	-0.9	11,591	-0.01%
2019/04/26	5	25.00	0.2	25.00	25.10	4.8	11,687	0.04%
2019/04/25	2	25.05	0.3	25.00	25.00	1.7	11,761	0.01%
2019/04/23	0	25.05	0	0.00	25.15	0	12,062	0.00%
2019/04/22	0.7	25.10	0	0.00	25.10	0.7	12,158	0.01%
2019/04/19	0	0.00	3	25.13	25.20	-3	12,358	-0.02%
2019/04/18	22	25.05	19	25.06	25.10	3	12,581	0.02%
2019/04/17	0.5	25.15	5	25.21	25.25	-4.5	12,962	-0.03%
2019/04/16	1	25.10	5.9	25.14	25.20	-4.9	13,024	-0.04%
2019/04/15	1	25.10	0	0.00	25.05	1	13,145	0.01%
2019/04/12	1.1	25.05	2	25.20	25.20	-0.9	13,221	-0.01%
2019/04/11	5	25.14	16	25.05	25.05	-11	13,233	-0.08%
2019/04/10	3	25.03	46.1	25.16	25.25	-43.1	13,263	-0.32%
2019/04/09	1	25.00	2	25.08	25.10	-1	13,266	-0.01%
2019/04/08	1	25.05	0	0.00	25.10	1	13,319	0.01%
2019/04/03	0	0.00	11.9	25.00	25.00	-11.9	13,244	-0.09%
2019/04/02	11	24.92	2.6	24.94	24.90	8.4	13,375	0.06%
2019/04/01	16	25.07	1	25.05	25.00	15	13,234	0.11%
2019/03/29	3	24.98	28	25.05	25.30	-25	13,053	-0.19%
2019/03/27	11	25.00	1	25.05	25.05	10	13,055	0.08%
2019/03/26	2	24.95	2	25.00	25.00	0	13,204	0.00%
2019/03/22	0.7	25.00	0	0.00	25.00	0.7	13,279	0.01%
2019/03/21	3	25.00	1.8	25.03	25.00	1.2	13,325	0.01%
2019/03/20	11	24.95	1	25.05	25.05	10	13,529	0.07%
2019/03/18	2.2	24.91	2.1	25.00	25.05	0.1	13,701	0.00%
2019/03/15	0	0.00	2.2	25.00	25.05	-2.2	13,706	-0.02%
2019/03/14	2	24.80	21	24.80	24.75	-19	13,559	-0.14%
2019/03/13	5	24.93	1.2	24.91	25.00	3.8	13,605	0.03%
2019/03/12	0	0.00	2.4	25.00	25.10	-2.4	13,619	-0.02%
2019/03/11	12	24.80	0	0.00	24.70	12	13,845	0.09%
2019/03/08	4	24.76	0	0.00	24.75	4	13,833	0.03%
2019/03/07	9	24.91	0	0.00	24.95	9	14,144	0.06%
2019/03/06	3	25.10	0.1	25.15	25.15	2.9	14,054	0.02%
2019/03/05	5	25.23	0	0.00	25.40	5	14,086	0.04%
2019/03/04	1	25.30	3	25.30	25.35	-2	14,212	-0.01%
2019/02/27	1	25.45	2	25.43	25.50	-1	14,199	-0.01%
2019/02/26	0	0.00	5	25.40	25.50	-5	14,093	-0.04%
2019/02/25	0	0.00	1.2	25.29	25.30	-1.2	13,895	-0.01%
2019/02/21	2	25.10	18.2	25.10	25.25	-16.2	13,834	-0.12%
2019/02/20	0	0.00	8.2	25.17	25.20	-8.2	13,861	-0.06%
2019/02/19	1	25.00	7.1	25.05	25.00	-6.1	13,870	-0.04%
2019/02/18	3	25.13	8	25.30	25.15	-5	13,953	-0.04%
2019/02/15	1	25.20	12.7	25.22	25.20	-11.7	14,131	-0.08%
2019/02/14	0	0.00	4	25.29	25.20	-4	14,201	-0.03%
2019/02/13	1.9	25.43	0	0.00	25.50	1.9	14,135	0.01%
2019/02/12	3	25.45	0	25.30	25.45	3	14,021	0.02%
2019/02/11	1	25.30	8.2	25.49	25.25	-7.2	13,978	-0.05%
2019/01/30	0	0.00	18	25.40	25.45	-18	13,914	-0.13%
2019/01/28	0	0.00	11	25.30	25.35	-11	13,811	-0.08%
2019/01/25	0	0.00	50.8	25.28	25.35	-50.8	13,917	-0.37%
2019/01/24	0	0.00	3	25.08	25.10	-3	13,742	-0.02%
2019/01/23	0	0.00	10	25.05	25.05	-10	13,915	-0.07%
2019/01/22	0	0.00	13.1	25.00	25.05	-13.1	14,070	-0.09%
2019/01/21	0	0.00	22	25.00	25.05	-22	14,024	-0.16%
2019/01/18	0	0.00	2	25.00	25.00	-2	14,007	-0.01%
2019/01/17	1	24.90	2	24.93	25.00	-1	14,079	-0.01%
2019/01/16	5	24.85	3	24.90	24.95	2	14,393	0.01%
2019/01/15	0	0.00	4	24.94	25.00	-4	14,467	-0.03%
2019/01/14	1	24.90	25	24.90	24.90	-24	14,258	-0.17%
2019/01/11	0	0.00	1	24.90	24.90	-1	14,314	-0.01%
2019/01/10	1	24.85	6	24.88	24.90	-5	14,253	-0.04%
2019/01/09	0	0.00	33.1	24.78	24.95	-33.1	14,168	-0.23%
2019/01/08	0.5	24.35	12	24.45	24.50	-11.5	14,036	-0.08%
2019/01/07	0	0.00	8.9	24.38	24.45	-8.9	14,206	-0.06%
2019/01/04	0	0.00	19	24.00	24.20	-19	14,380	-0.13%
2019/01/03	0	0.00	4.2	24.10	24.15	-4.2	15,220	-0.03%
2019/01/02	1	24.00	1	24.10	24.00	0	15,526	0.00%
2018/12/28	1	23.95	1	24.05	24.25	0	15,614	0.00%
2018/12/27	0	0.00	1	23.95	23.95	-1	15,728	-0.01%
2018/12/26	1	23.80	0.3	23.80	23.80	0.7	15,745	0.00%
2018/12/25	3	23.77	0	0.00	23.80	3	15,970	0.02%
2018/12/24	1	24.05	0	0.00	24.15	1	16,006	0.01%
2018/12/22	0.5	24.05	11	24.10	24.05	-10.5	16,217	-0.06%
2018/12/20	2	24.10	3	24.20	24.30	-1	16,677	-0.01%
2018/12/19	0	0.00	8	24.24	24.30	-8	16,861	-0.05%
2018/12/18	10	24.00	0	0.00	24.05	10	16,938	0.06%
2018/12/17	0	0.00	5	24.05	24.05	-5	17,173	-0.03%
2018/12/13	0	0.00	1	24.50	24.30	-1	17,334	-0.01%
2018/12/12	0	0.00	1	24.35	24.35	-1	17,364	-0.01%
2018/12/11	2	23.85	0.3	23.95	23.95	1.7	17,231	0.01%
2018/12/10	2	23.80	1	23.80	23.80	1	17,241	0.01%
2018/12/07	10	24.00	3	23.95	23.90	7	17,418	0.04%
2018/12/06	6	24.00	0	0.00	23.95	6	17,525	0.03%
2018/12/05	0	0.00	1.2	24.17	24.25	-1.2	17,589	-0.01%
2018/12/04	1	24.10	2	24.40	24.45	-1	17,615	-0.01%
2018/12/03	0	0.00	1	24.20	24.25	-1	17,446	-0.01%
2018/11/30	0	0.00	1	24.20	24.00	-1	17,538	-0.01%
2018/11/29	2	23.90	50.3	23.95	23.85	-48.3	17,283	-0.28%
2018/11/28	2	23.60	4	23.65	23.85	-2	17,175	-0.01%
2018/11/27	8	23.66	0	0.00	23.65	8	17,067	0.05%
2018/11/26	5	23.90	1	24.35	23.95	4	16,983	0.02%
2018/11/23	7	23.91	0	0.00	23.85	7	16,869	0.04%
2018/11/22	2	24.03	0	0.00	24.05	2	16,945	0.01%
2018/11/21	3	24.07	0	0.00	24.05	3	17,109	0.02%
2018/11/20	6	24.38	0	0.00	24.25	6	17,085	0.04%
2018/11/19	0	0.00	1	24.60	24.50	-1	17,164	-0.01%
2018/11/16	0	0.00	23	24.40	24.45	-23	17,297	-0.13%
2018/11/15	5	23.96	0	0.00	24.10	5	17,675	0.03%
2018/11/14	2	24.03	0	0.00	24.10	2	17,803	0.01%
2018/11/13	5.7	24.14	0.4	24.25	24.25	5.3	17,761	0.03%
2018/11/12	1	24.35	1	24.20	24.25	0	17,710	0.00%
2018/11/09	2	24.28	7.4	24.21	24.25	-5.4	17,871	-0.03%
2018/11/08	0	0.00	9	24.62	24.70	-9	18,425	-0.05%
2018/11/07	5	24.35	19	24.45	24.50	-14	18,640	-0.08%
2018/11/05	5	24.08	2.2	24.07	24.35	2.8	18,497	0.02%
2018/11/02	16	23.94	0	0.00	24.15	16	18,420	0.09%
2018/11/01	4	24.11	0	0.00	24.05	4	18,370	0.02%
2018/10/31	8	24.03	35.5	24.00	24.40	-27.5	18,356	-0.15%
2018/10/30	567	24.00	567	24.15	24.15	0	18,183	0.00%	大買/大賣/
2018/10/29	3	23.72	16.3	23.69	23.75	-13.3	18,013	-0.07%
2018/10/26	11	23.63	1	23.75	23.65	10	18,157	0.06%
2018/10/25	3	23.65	7	23.81	23.75	-4	18,193	-0.02%
2018/10/24	17	23.68	0	0.00	23.70	17	18,250	0.09%
2018/10/23	0	0.00	4	24.05	24.15	-4	18,150	-0.02%
2018/10/22	3	24.17	3	24.25	24.15	0	18,345	0.00%
2018/10/19	1	24.35	2	24.40	24.30	-1	19,115	-0.01%
2018/10/18	5.1	24.30	0	0.00	24.25	5.1	19,532	0.03%
2018/10/17	3	24.23	2	24.28	24.15	1	20,042	0.00%
2018/10/16	7.5	24.28	0	0.00	24.45	7.5	20,047	0.04%
2018/10/15	8.3	24.09	0	0.00	24.05	8.3	19,874	0.04%
2018/10/12	10	24.33	4.1	24.43	24.50	5.9	19,699	0.03%
2018/10/11	38	24.20	17	24.30	24.20	21	19,466	0.11%
2018/10/09	2	25.43	19	25.49	25.35	-17	18,594	-0.09%
2018/10/08	0	0.00	12	25.26	25.25	-12	18,261	-0.07%
2018/10/05	5	25.02	4.6	25.04	25.10	0.4	18,143	0.00%
2018/10/04	1	25.10	0	0.00	25.40	1	17,992	0.01%
2018/10/03	0	0.00	7	25.41	25.45	-7	17,849	-0.04%
2018/10/02	4.2	25.13	6.4	25.23	25.20	-2.2	17,636	-0.01%
2018/10/01	0	0.00	2.4	25.51	25.50	-2.4	17,469	-0.01%
2018/09/28	2	25.43	13.2	25.48	25.50	-11.2	17,346	-0.06%
2018/09/27	2	25.35	18	25.41	25.45	-16	16,943	-0.09%
2018/09/26	0	0.00	13.1	25.44	25.45	-13.1	16,810	-0.08%
2018/09/25	2	25.33	25	25.38	25.35	-23	16,673	-0.14%
2018/09/21	0	0.00	21	25.20	25.25	-21	16,545	-0.13%
2018/09/20	8	25.09	63	25.05	25.00	-55	16,361	-0.34%
2018/09/19	0	0.00	1	25.05	25.10	-1	16,357	-0.01%
2018/09/18	0	0.00	4	24.98	25.00	-4	16,396	-0.02%
2018/09/17	1	24.50	0	0.00	24.50	1	16,171	0.01%
2018/09/14	22	24.51	2	24.55	24.45	20	16,245	0.12%
2018/09/13	2	24.40	0	0.00	24.45	2	16,259	0.01%
2018/09/12	3	24.33	0	0.00	24.30	3	16,122	0.02%
2018/09/11	8	24.47	0	0.00	24.55	8	16,089	0.05%
2018/09/10	0	0.00	20	24.75	24.60	-20	16,129	-0.12%
2018/09/07	11	24.75	3	24.67	24.70	8	16,402	0.05%
2018/09/06	2	24.78	3	24.70	24.80	-1	16,464	-0.01%
2018/09/05	5.1	24.70	3.4	24.76	24.65	1.7	16,381	0.01%
2018/09/04	0	0.00	4.3	24.99	24.95	-4.3	16,351	-0.03%
2018/09/03	5	24.80	10	24.90	24.85	-5	16,381	-0.03%
2018/08/31	2	25.03	10	25.15	25.15	-8	16,311	-0.05%
2018/08/30	1	25.30	1.1	25.38	25.25	-0.1	16,306	0.00%
2018/08/29	0	0.00	15.5	25.35	25.45	-15.5	16,325	-0.09%
2018/08/28	1.3	25.31	16	25.42	25.50	-14.7	16,458	-0.09%
2018/08/27	3	25.10	5.5	25.20	25.30	-2.5	16,795	-0.02%
2018/08/24	0	0.00	4	25.38	25.25	-4	17,001	-0.02%
2018/08/23	7	25.46	15	25.48	25.50	-8	17,559	-0.05%
2018/08/22	2	25.38	18	25.33	25.30	-16	17,578	-0.09%
2018/08/21	0	0.00	12	25.00	25.00	-12	17,100	-0.07%
2018/08/20	0	0.00	3	24.92	24.95	-3	16,914	-0.02%
2018/08/17	0	0.00	39	24.89	24.65	-39	16,776	-0.23%
2018/08/16	0	0.00	7	24.96	24.90	-7	16,711	-0.04%
2018/08/15	24	24.95	39	24.92	24.75	-15	16,584	-0.09%
2018/08/14	0	0.00	3	24.93	24.95	-3	16,044	-0.02%
2018/08/13	0	0.00	5	24.47	24.35	-5	15,698	-0.03%
2018/08/10	3	24.57	5.1	24.55	24.55	-2.1	15,559	-0.01%
2018/08/09	1	24.85	0	0.00	24.85	1	15,519	0.01%
2018/08/08	11	24.90	7.2	24.90	24.95	3.8	15,462	0.02%
2018/08/07	3	24.85	13	24.90	24.90	-10	15,356	-0.07%
2018/08/06	0	0.00	6.3	24.81	24.90	-6.3	15,283	-0.04%
2018/08/02	0	0.00	11	24.84	24.65	-11	15,227	-0.07%
2018/08/01	99	24.90	14.6	24.90	24.95	84.4	15,059	0.56%
2018/07/31	0	0.00	20	24.89	25.00	-20	14,917	-0.13%
2018/07/30	0	0.00	24	24.76	24.80	-24	14,675	-0.16%
2018/07/27	0	0.00	18	24.67	24.65	-18	14,454	-0.12%
2018/07/26	11	24.34	69	24.49	24.65	-58	14,269	-0.41%
2018/07/25	16	24.80	57.1	24.83	24.80	-41.1	13,646	-0.30%
2018/07/24	13	24.72	81	24.77	24.75	-68	13,215	-0.51%
2018/07/23	6	24.20	14	24.23	24.25	-8	12,709	-0.06%
2018/07/20	0	0.00	25	24.22	24.25	-25	12,691	-0.20%
2018/07/19	10.8	24.19	0	0.00	24.20	10.8	12,702	0.09%
2018/07/18	12	24.00	23	24.00	24.10	-11	12,705	-0.09%
2018/07/17	0	0.00	3.5	23.95	24.00	-3.5	12,655	-0.03%
2018/07/16	1	23.95	0	0.00	23.90	1	12,680	0.01%
2018/07/13	1	23.80	2	23.85	23.90	-1	12,783	-0.01%
2018/07/12	0	0.00	6	23.81	23.80	-6	12,811	-0.05%
2018/07/10	5	23.60	5	23.65	23.65	0	12,831	0.00%
2018/07/09	4	23.59	16	23.55	23.60	-12	12,876	-0.09%
2018/07/06	2	23.45	0	0.00	23.50	2	12,956	0.02%
2018/07/04	0.3	23.40	0	0.00	23.50	0.3	13,204	0.00%
2018/07/03	17	23.25	0	0.00	23.25	17	13,391	0.13%
2018/07/02	3	23.32	0	23.35	23.25	3	13,425	0.02%
2018/06/29	2	23.30	13	23.49	23.70	-11	13,367	-0.08%
2018/06/28	2	23.23	1	23.35	23.25	1	13,245	0.01%
2018/06/27	8	23.26	5	23.29	23.25	3	13,223	0.02%
2018/06/26	9	23.43	10	23.45	23.40	-1	13,269	-0.01%
2018/06/25	10	23.46	0	0.00	23.40	10	13,264	0.08%
2018/06/22	0	0.00	5.6	23.65	23.70	-5.6	13,210	-0.04%
2018/06/21	5	23.64	0.2	23.65	23.65	4.8	13,257	0.04%
2018/06/20	3	23.65	3	23.72	23.80	0	13,457	0.00%
2018/06/19	15	23.46	1	23.55	23.40	14	13,396	0.10%
2018/06/15	2	23.70	0	0.00	23.65	2	13,211	0.02%
2018/06/14	1	23.65	0	0.00	23.70	1	12,912	0.01%
2018/06/13	0	0.00	7	24.05	24.05	-7	12,729	-0.05%
2018/06/12	1	24.00	0	0.00	24.15	1	13,129	0.01%
2018/06/11	2	24.05	5	24.20	24.10	-3	13,066	-0.02%
2018/06/08	10.8	24.25	1	24.20	24.40	9.8	13,066	0.08%
2018/06/07	0	0.00	13	24.30	24.40	-13	13,272	-0.10%
2018/06/06	3	24.20	15	24.25	24.25	-12	13,178	-0.09%
2018/06/05	0	0.00	76.3	24.25	24.30	-76.3	13,165	-0.58%
2018/06/04	1	24.00	34.1	24.06	24.20	-33.1	13,052	-0.25%
2018/06/01	0.1	23.70	16.1	23.70	23.75	-16.1	12,778	-0.13%
2018/05/31	6	23.26	2.7	23.53	23.60	3.3	12,562	0.03%
2018/05/30	15	23.22	0	0.00	23.20	15	12,337	0.12%
2018/05/29	1	23.35	0.1	23.40	23.40	0.9	12,372	0.01%
2018/05/28	13	23.39	1.2	23.44	23.40	11.8	12,633	0.09%
2018/05/25	11	23.35	5.3	23.32	23.35	5.7	12,812	0.04%
2018/05/24	2	23.30	0	23.30	23.25	2	12,910	0.02%
2018/05/23	6	23.28	1	23.44	23.20	5	13,186	0.04%
2018/05/22	0.3	23.35	6.3	23.34	23.30	-6	13,363	-0.04%
2018/05/21	5	23.45	13	23.40	23.40	-8	13,704	-0.06%
2018/05/18	27.3	23.39	0	0.00	23.40	27.3	13,892	0.20%
2018/05/17	1	23.35	11	23.40	23.35	-10	14,238	-0.07%
2018/05/16	0	0.00	1	23.40	23.50	-1	14,391	-0.01%
2018/05/15	3	23.40	1.3	23.41	23.35	1.7	14,759	0.01%
2018/05/14	1	23.55	0	0.00	23.50	1	15,330	0.01%
2018/05/11	1.9	23.50	1	23.50	23.55	0.9	15,526	0.01%
2018/05/10	0	0.00	2	23.48	23.45	-2	15,555	-0.01%
2018/05/09	1	23.30	1	23.40	23.45	0	15,548	0.00%
2018/05/08	0	0.00	3	23.38	23.40	-3	15,676	-0.02%
2018/05/07	2	23.25	0	0.00	23.25	2	15,800	0.01%
2018/05/04	7	23.26	2.5	23.26	23.25	4.5	15,907	0.03%
2018/05/03	9	23.28	0	0.00	23.25	9	15,970	0.06%
2018/05/02	28	23.84	5	23.68	23.65	23	16,037	0.14%
2018/04/30	0	0.00	3	23.45	23.50	-3	15,952	-0.02%
2018/04/27	10	23.34	1.1	23.40	23.40	8.9	15,873	0.06%
2018/04/26	4.5	23.30	0	0.00	23.35	4.5	15,951	0.03%
2018/04/25	2	23.30	1	23.30	23.40	1	15,937	0.01%
2018/04/24	14	23.31	7.3	23.32	23.30	6.7	16,006	0.04%
2018/04/23	23	23.49	16.5	23.53	23.60	6.5	16,067	0.04%
2018/04/20	63	23.56	0	0.00	23.65	63	16,060	0.39%
2018/04/19	5	23.63	23	23.61	23.70	-18	16,118	-0.11%
2018/04/18	0	0.00	1	23.40	23.40	-1	16,275	-0.01%
2018/04/17	13	23.32	0	0.00	23.30	13	16,402	0.08%
2018/04/16	2	23.45	1	23.55	23.45	1	16,610	0.01%
2018/04/13	4	23.53	4	23.49	23.45	0	16,896	0.00%
2018/04/12	5	23.47	0	0.00	23.60	5	17,352	0.03%
2018/04/11	6	23.60	2	23.80	23.60	4	17,553	0.02%
2018/04/10	4	23.63	0.1	23.75	23.75	3.9	17,768	0.02%
2018/04/09	2	23.50	2	23.68	23.80	0	17,899	0.00%
2018/04/03	6	23.38	0	0.00	23.35	6	17,720	0.03%
2018/04/02	5	23.48	0.1	23.60	23.50	4.9	17,670	0.03%
2018/03/31	11	23.50	1	23.50	23.45	10	17,721	0.06%
2018/03/30	3	23.43	4	23.49	23.50	-1	17,898	-0.01%
2018/03/29	33	23.25	0	0.00	23.20	33	17,851	0.18%
2018/03/28	2	23.45	1	23.55	23.40	1	17,584	0.01%
2018/03/27	3	23.53	60.5	23.51	23.55	-57.5	17,637	-0.33%
2018/03/26	27	23.33	0	0.00	23.45	27	17,596	0.15%
2018/03/23	11	23.50	5	23.52	23.50	6	17,539	0.03%
2018/03/22	1	23.80	6	23.80	23.85	-5	17,424	-0.03%
2018/03/21	9	23.76	3.8	23.77	23.75	5.2	17,370	0.03%
2018/03/20	12	23.80	0	23.90	23.75	12	17,601	0.07%
2018/03/19	3	23.70	10	23.85	23.90	-7	17,683	-0.04%
2018/03/16	6	23.71	1	23.90	23.70	5	17,796	0.03%
2018/03/15	7	23.79	1.1	23.87	23.75	5.9	17,447	0.03%
2018/03/14	16	23.83	2.1	23.81	23.85	13.9	17,442	0.08%
2018/03/13	2	23.65	2	23.78	23.85	0	17,434	0.00%
2018/03/12	1.4	23.66	3	23.73	23.70	-1.6	17,215	-0.01%
2018/03/09	12	23.55	7	23.59	23.60	5	17,252	0.03%
2018/03/08	30	23.50	1	23.65	23.50	29	17,209	0.17%
2018/03/07	11	23.55	0	0.00	23.50	11	17,120	0.06%
2018/03/06	10	23.70	5	23.74	23.70	5	16,947	0.03%
2018/03/05	27.7	23.66	1	23.60	23.60	26.7	17,210	0.16%
2018/03/02	18	24.02	10	23.95	23.95	8	16,891	0.05%
2018/03/01	15	24.16	2	24.33	24.40	13	16,605	0.08%
2018/02/27	71	24.13	4	24.36	24.10	67	16,290	0.41%
2018/02/26	42	24.29	0	0.00	24.20	42	16,060	0.26%
2018/02/23	0	0.00	6	24.50	24.50	-6	15,938	-0.04%
2018/02/22	13	24.12	7.2	24.19	24.30	5.8	15,768	0.04%
2018/02/21	3	23.88	25	24.22	24.50	-22	15,556	-0.14%
2018/02/12	6	23.69	1	23.80	23.65	5	15,225	0.03%
2018/02/09	15	23.58	0	0.00	23.75	15	15,056	0.10%
2018/02/08	29	23.73	0	0.00	23.75	29	14,842	0.20%
2018/02/07	34.1	23.79	5.5	23.84	23.60	28.6	14,770	0.19%
2018/02/06	16	23.73	2.3	23.63	23.60	13.7	14,412	0.09%
2018/02/05	5	24.52	0	0.00	24.50	5	13,818	0.04%
2018/02/02	6.6	24.80	0	0.00	24.80	6.6	13,589	0.05%
2018/02/01	11	24.95	2	24.85	24.85	9	13,554	0.07%
2018/01/31	1	24.95	3	24.97	24.90	-2	13,507	-0.01%
2018/01/30	0	0.00	5	25.13	24.90	-5	13,336	-0.04%
2018/01/29	0.1	25.00	0	0.00	25.15	0.1	13,171	0.00%
2018/01/26	6	24.91	4.5	25.06	25.10	1.5	13,022	0.01%
2018/01/25	0	0.00	10	25.07	25.10	-10	12,946	-0.08%
2018/01/24	0	0.00	4	24.80	25.00	-4	12,803	-0.03%
2018/01/23	12	24.90	1	25.00	25.00	11	12,763	0.09%
2018/01/22	3	25.08	5.1	25.10	25.05	-2.1	12,770	-0.02%
2018/01/19	13	25.01	1	25.10	25.10	12	12,628	0.10%
2018/01/18	0	0.00	2	25.18	25.15	-2	12,544	-0.02%
2018/01/17	1	25.15	1	25.20	25.15	0	12,405	0.00%
2018/01/16	1	25.10	13	25.15	25.20	-12	12,241	-0.10%
2018/01/15	2.3	25.09	8	25.06	25.10	-5.7	12,149	-0.05%
2018/01/12	2.4	25.33	15	25.39	25.35	-12.6	12,011	-0.10%
2018/01/11	1.7	25.15	15.3	25.26	25.30	-13.6	11,740	-0.12%
2018/01/10	0.7	25.15	4.3	25.30	25.30	-3.5	11,594	-0.03%
2018/01/09	8	25.20	5	25.19	25.25	3	11,310	0.03%
2018/01/08	4	25.20	7.7	25.16	25.25	-3.7	11,124	-0.03%
2018/01/05	3	24.90	13	24.90	24.95	-10	10,659	-0.09%
2018/01/04	0	0.00	1.1	24.94	24.80	-1.1	10,430	-0.01%
2018/01/03	0	0.00	20	24.84	24.90	-20	10,285	-0.19%
2018/01/02	4	24.70	2	24.70	24.70	2	9,954	0.02%