中鋼 (2002)-富邦-內湖券商分點個股進出

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
24.55
漲跌
--
漲幅
0.00%
成交量
14,536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(已收盤)

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

中鋼 (2002)籌碼相關－富邦-內湖券商分點個股進出

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

富邦-內湖券商分點個股進出
富邦-內湖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
2024/04/26	7	24.63	0	0.00	24.55	7	22,361	0.03%
2024/04/25	104.2	24.50	2	24.50	24.55	102.2	22,522	0.45%	大買/鉅額交易
2024/04/24	11.2	24.79	1	24.80	24.75	10.2	22,584	0.05%
2024/04/23	3	24.83	9.2	24.91	24.85	-6.2	22,958	-0.03%
2024/04/22	4.1	24.67	24.3	24.72	24.70	-20.2	23,079	-0.09%
2024/04/19	34.9	24.49	27	24.46	24.45	7.9	22,843	0.03%
2024/04/18	19	24.75	27	24.83	24.80	-8	22,443	-0.04%
2024/04/17	12	24.37	15	24.37	24.45	-3	22,124	-0.01%
2024/04/16	29.7	24.30	12	24.30	24.25	17.7	21,924	0.08%
2024/04/15	20.2	24.71	4	24.66	24.55	16.2	21,955	0.07%
2024/04/12	13.1	24.88	11	24.89	24.85	2.1	21,603	0.01%
2024/04/11	8.2	25.36	54	25.35	25.30	-45.8	21,411	-0.21%
2024/04/10	77.2	26.07	33.6	25.88	25.60	43.6	21,174	0.21%
2024/04/09	40.4	25.86	131.8	25.76	26.05	-91.4	20,756	-0.44%	大賣/
2024/04/08	24.1	24.85	32	24.96	25.00	-7.9	19,149	-0.04%
2024/04/03	20.3	24.51	17	24.56	24.65	3.3	18,646	0.02%
2024/04/02	1.4	24.16	46	24.20	24.30	-44.6	18,076	-0.25%
2024/04/01	2.1	23.93	8.1	23.98	24.00	-6	18,022	-0.03%
2024/03/29	4	23.91	2	23.93	23.90	2	18,075	0.01%
2024/03/28	13.1	23.83	4	23.90	23.80	9	18,183	0.05%
2024/03/27	7	23.95	2.2	23.93	23.90	4.8	18,448	0.03%
2024/03/26	4.1	23.96	9	23.90	24.00	-4.9	18,659	-0.03%
2024/03/25	12.2	23.79	8	23.83	23.85	4.2	19,003	0.02%
2024/03/22	9	23.83	6	23.93	23.95	3	19,488	0.02%
2024/03/21	19.1	23.70	21	23.70	23.85	-1.9	20,422	-0.01%
2024/03/20	37.1	23.55	3.5	23.58	23.50	33.6	21,978	0.15%
2024/03/19	20	23.65	12	23.68	23.65	8	22,295	0.04%
2024/03/18	28.2	23.69	10.2	23.63	23.70	17.9	22,698	0.08%
2024/03/15	31.5	23.89	6.2	23.96	23.85	25.3	22,887	0.11%
2024/03/14	24.5	23.90	12.2	23.98	24.05	12.3	23,135	0.05%
2024/03/13	442.8	23.85	16	23.83	23.95	426.8	23,130	1.85%	大買/鉅額交易
2024/03/12	35.8	24.10	10	24.12	24.15	25.8	22,921	0.11%
2024/03/11	18.5	24.01	13	24.04	24.05	5.5	23,083	0.02%
2024/03/08	30.9	23.97	9.2	24.00	24.10	21.7	23,355	0.09%
2024/03/07	58.3	23.94	8.3	23.96	23.95	50	23,599	0.21%
2024/03/06	28.1	24.09	9	24.11	24.05	19.1	24,137	0.08%
2024/03/05	35.4	24.07	24.1	24.10	24.05	11.3	25,743	0.04%
2024/03/04	76.6	24.15	5.5	24.16	24.20	71.1	26,527	0.27%
2024/03/01	32.2	24.38	9.5	24.40	24.45	22.7	27,266	0.08%
2024/02/29	13.2	24.60	3	24.62	24.60	10.2	27,983	0.04%
2024/02/27	33.7	24.64	0	0.00	24.65	33.7	28,695	0.12%
2024/02/26	14.1	24.90	0.8	25.00	24.90	13.3	29,191	0.05%
2024/02/23	14.3	25.03	3	25.12	25.00	11.3	29,768	0.04%
2024/02/22	3.2	25.17	7	25.19	25.15	-3.8	30,494	-0.01%
2024/02/21	10	25.19	0.2	25.25	25.25	9.8	30,630	0.03%
2024/02/20	7.2	25.27	15.6	25.26	25.30	-8.4	30,797	-0.03%
2024/02/19	12	25.18	9.1	25.20	25.40	2.9	31,056	0.01%
2024/02/16	9	24.89	1	24.90	24.90	8	31,421	0.03%
2024/02/15	63.3	24.64	2.8	24.82	24.60	60.6	31,562	0.19%
2024/02/05	30.9	24.91	0.4	24.95	24.85	30.5	31,422	0.10%
2024/02/02	2.1	25.08	10	25.15	25.15	-7.9	31,452	-0.03%
2024/02/01	0.1	25.25	5	25.17	25.25	-4.9	31,600	-0.02%
2024/01/31	20.4	24.92	5	25.00	25.15	15.3	31,838	0.05%
2024/01/30	8.7	25.14	1.9	25.22	25.05	6.9	31,894	0.02%
2024/01/29	3.3	25.48	10.2	25.47	25.45	-6.9	32,286	-0.02%
2024/01/26	7.2	25.00	8.4	25.20	25.25	-1.2	32,375	0.00%
2024/01/25	6	25.02	2	25.00	25.10	4	32,373	0.01%
2024/01/24	11	25.12	10	25.12	25.15	1	32,398	0.00%
2024/01/23	8.1	24.78	0	0.00	24.80	8.1	32,402	0.02%
2024/01/22	10.2	24.77	0	24.90	24.75	10.2	32,302	0.03%
2024/01/19	39.2	24.68	1	24.80	24.65	38.2	32,342	0.12%
2024/01/18	15.5	24.89	0	0.00	24.80	15.5	32,343	0.05%
2024/01/17	37.3	25.00	5	25.00	24.80	32.3	32,692	0.10%
2024/01/16	22	25.36	13	25.39	25.20	9	32,521	0.03%
2024/01/15	0	0.00	2	25.95	25.80	-2	32,397	-0.01%
2024/01/12	0.5	26.00	10	25.70	25.80	-9.5	32,977	-0.03%
2024/01/11	9.2	25.83	1.1	25.92	25.80	8.1	33,234	0.02%
2024/01/10	9	25.82	0	0.00	25.85	9	34,221	0.03%
2024/01/09	24.1	26.07	12	26.24	26.00	12.1	34,423	0.04%
2024/01/08	6.7	26.54	10	26.55	26.50	-3.3	34,277	-0.01%
2024/01/05	1	26.70	2	26.65	26.70	-1	34,359	0.00%
2024/01/04	2	26.60	4.3	26.62	26.70	-2.3	34,474	-0.01%
2024/01/03	10.5	26.65	105.5	26.60	26.70	-95	34,778	-0.27%	大賣/
2024/01/02	0.1	26.90	16	26.99	27.00	-16	34,674	-0.05%
2023/12/29	20	26.89	14.3	26.97	27.00	5.7	34,911	0.02%
2023/12/28	32.1	26.88	8	26.94	27.00	24.1	35,276	0.07%
2023/12/27	3.3	26.83	3	26.90	26.90	0.3	35,434	0.00%
2023/12/26	2	26.83	18	26.84	26.90	-16	35,611	-0.04%
2023/12/25	9	26.78	82.3	26.84	26.85	-73.3	36,045	-0.20%
2023/12/22	3	26.57	21	26.67	26.75	-18	36,644	-0.05%
2023/12/21	4	26.51	1	26.50	26.60	3	36,500	0.01%
2023/12/20	7	26.64	4.1	26.60	26.55	2.9	36,266	0.01%
2023/12/19	18	26.55	15.3	26.49	26.65	2.7	35,930	0.01%
2023/12/18	77.1	26.77	34.8	26.85	26.65	42.3	35,758	0.12%
2023/12/15	17.5	26.14	55.7	26.10	26.45	-38.2	34,745	-0.11%
2023/12/14	12	25.25	5.3	25.32	25.40	6.7	33,085	0.02%
2023/12/13	48.2	25.16	0.4	25.20	25.15	47.8	32,610	0.15%
2023/12/12	34.2	25.42	6	25.48	25.45	28.2	32,687	0.09%
2023/12/11	23	25.67	1.6	25.79	25.70	21.4	32,312	0.07%
2023/12/08	2.1	25.93	204	26.00	26.10	-202	31,727	-0.64%	大賣/鉅額交易
2023/12/07	10	26.10	4.7	26.10	26.05	5.3	31,646	0.02%
2023/12/06	2	26.18	25	26.20	26.25	-23	31,648	-0.07%
2023/12/05	2	25.95	17.8	26.06	26.10	-15.8	31,527	-0.05%
2023/12/04	24	25.89	21	25.89	26.05	3	31,330	0.01%
2023/12/01	185.3	25.87	6	26.00	26.00	179.3	30,872	0.58%	大買/鉅額交易
2023/11/30	73	25.93	22	26.18	26.20	51	30,075	0.17%
2023/11/29	19.4	25.92	6.8	26.12	26.20	12.6	28,343	0.04%
2023/11/28	20	26.05	27.4	26.10	26.10	-7.4	27,448	-0.03%
2023/11/27	11	25.80	10	26.08	26.15	1	26,911	0.00%
2023/11/24	2	25.50	10	25.80	25.90	-8	26,050	-0.03%
2023/11/22	11.5	25.40	14	25.63	25.80	-2.5	24,680	-0.01%
2023/11/21	2	25.58	17	25.55	25.70	-15	24,330	-0.06%
2023/11/20	4.1	25.28	2.3	25.34	25.30	1.8	23,784	0.01%
2023/11/17	3	25.10	9	25.18	25.20	-6	23,897	-0.03%
2023/11/16	4.1	25.10	14	25.18	25.20	-9.9	23,902	-0.04%
2023/11/15	11	24.88	9.9	24.79	24.95	1.2	23,694	0.00%
2023/11/14	3.2	24.35	0.2	24.46	24.55	3	23,488	0.01%
2023/11/13	7	24.59	1	24.45	24.50	6	23,736	0.03%
2023/11/10	2.1	24.45	2	24.48	24.65	0.1	23,935	0.00%
2023/11/09	4.4	24.38	10	24.45	24.55	-5.6	23,952	-0.02%
2023/11/08	23.3	24.52	1.1	24.59	24.60	22.1	24,099	0.09%
2023/11/07	30.2	24.57	11	24.53	24.80	19.2	24,043	0.08%
2023/11/06	26.3	25.16	17.6	25.15	25.00	8.6	24,007	0.04%
2023/11/03	3.2	24.57	5	24.55	24.55	-1.8	23,732	-0.01%
2023/11/02	2	24.28	2.8	24.32	24.25	-0.8	23,784	0.00%
2023/11/01	12.7	24.14	3	24.25	24.05	9.7	23,862	0.04%
2023/10/31	9.1	24.08	2	24.05	24.15	7.1	23,946	0.03%
2023/10/30	22	24.10	0	0.00	24.10	22	24,425	0.09%
2023/10/27	13	24.05	1	24.05	24.00	12	24,546	0.05%
2023/10/26	17.2	24.18	0	0.00	24.05	17.2	24,855	0.07%
2023/10/25	17.2	24.21	13	23.93	24.40	4.2	24,877	0.02%
2023/10/24	42.1	23.61	1.1	23.58	23.60	41	24,831	0.16%
2023/10/23	16.1	23.83	7	23.85	23.80	9.1	24,893	0.04%
2023/10/20	43.4	23.98	0	0.00	23.90	43.4	24,917	0.17%
2023/10/19	12	24.37	4	24.36	24.50	8	24,651	0.03%
2023/10/18	23.2	24.32	0.1	24.60	24.85	23.1	24,631	0.09%
2023/10/17	14.6	24.48	0	0.00	24.75	14.6	23,878	0.06%
2023/10/16	11.6	24.63	1	24.60	24.75	10.6	23,809	0.04%
2023/10/13	16.1	24.80	0	0.00	24.85	16.1	23,802	0.07%
2023/10/12	5.2	24.75	1	24.85	24.85	4.2	23,787	0.02%
2023/10/11	11.9	24.44	12	24.46	24.60	-0.1	23,649	0.00%
2023/10/06	17.2	24.46	0	0.00	24.65	17.2	23,291	0.07%
2023/10/05	19.3	24.47	1	24.55	24.55	18.3	23,213	0.08%
2023/10/04	53.6	24.24	3.5	24.27	24.25	50.1	22,864	0.22%
2023/10/03	26.5	24.93	3	24.90	24.85	23.5	22,390	0.10%
2023/10/02	33	25.05	11.3	25.03	25.25	21.7	22,231	0.10%
2023/09/28	18.3	25.09	11.9	25.10	25.25	6.4	22,362	0.03%
2023/09/27	67.3	25.42	30.4	25.48	25.45	36.9	21,904	0.17%
2023/09/26	31.6	26.06	13	26.02	26.05	18.6	21,314	0.09%
2023/09/25	17.5	26.17	6	26.18	26.20	11.5	21,227	0.05%
2023/09/22	14.2	26.16	0	0.00	26.20	14.2	21,466	0.07%
2023/09/21	25.3	26.15	1.1	26.11	26.15	24.3	21,461	0.11%
2023/09/20	10.5	26.51	1	26.55	26.50	9.5	21,129	0.04%
2023/09/19	8.2	26.60	0	0.00	26.50	8.2	21,163	0.04%
2023/09/18	1.1	26.75	1	26.75	26.75	0.1	21,342	0.00%
2023/09/15	58.5	26.72	6	26.59	26.60	52.5	21,363	0.25%
2023/09/14	6.2	26.53	2.1	26.45	26.60	4.1	20,796	0.02%
2023/09/13	20	26.37	2	26.33	26.35	18	20,744	0.09%
2023/09/12	7.5	26.29	0.6	26.45	26.30	7	20,930	0.03%
2023/09/11	10.3	26.25	0	0.00	26.25	10.3	20,867	0.05%
2023/09/08	2.2	26.34	0	0.00	26.35	2.2	20,807	0.01%
2023/09/07	10.5	26.51	1	26.60	26.50	9.5	20,793	0.05%
2023/09/06	9.1	26.95	0	0.00	26.80	9.1	20,656	0.04%
2023/09/05	5.1	27.01	2	27.03	27.10	3.1	20,611	0.02%
2023/09/04	2	26.70	12.3	27.05	27.05	-10.3	20,597	-0.05%
2023/09/01	1.4	26.69	0	0.00	26.70	1.4	20,572	0.01%
2023/08/31	9.7	26.54	0	0.00	26.50	9.7	20,563	0.05%
2023/08/30	7.3	26.46	2.1	26.50	26.55	5.3	20,161	0.03%
2023/08/29	38.5	26.21	0	0.00	26.40	38.5	20,104	0.19%
2023/08/28	11.3	26.45	0	0.00	26.50	11.3	19,863	0.06%
2023/08/25	30.9	26.37	11	26.30	26.30	19.9	20,604	0.10%
2023/08/24	15.6	26.53	2.2	26.51	26.50	13.5	20,759	0.06%
2023/08/23	9.8	26.57	0	0.00	26.60	9.8	20,872	0.05%
2023/08/22	22.4	26.75	1	26.70	26.70	21.4	20,883	0.10%
2023/08/21	14.4	27.14	3	27.12	27.10	11.4	20,951	0.05%
2023/08/18	6.5	27.08	3.4	27.15	27.20	3.1	21,018	0.01%
2023/08/17	29.9	26.41	14.1	26.27	26.60	15.9	20,864	0.08%
2023/08/16	124.3	27.02	9	26.98	26.85	115.3	20,669	0.56%	大買/鉅額交易
2023/08/15	38.2	27.32	0	0.00	27.10	38.2	20,450	0.19%
2023/08/14	35.1	27.34	3.1	27.27	27.20	32	20,375	0.16%
2023/08/11	20.5	27.75	5	27.72	27.65	15.5	20,288	0.08%
2023/08/10	27.5	27.89	0	0.00	27.90	27.5	20,157	0.14%
2023/08/09	5.3	28.02	0	0.00	28.15	5.3	19,964	0.03%
2023/08/08	5.9	28.27	2	28.30	28.25	3.9	19,821	0.02%
2023/08/07	10	28.25	5.2	28.35	28.50	4.8	19,652	0.02%
2023/08/04	7.6	28.22	19	28.19	28.30	-11.4	19,542	-0.06%
2023/08/02	46.2	27.95	3.3	28.20	28.00	43	19,568	0.22%
2023/08/01	5.1	28.01	1	28.15	28.15	4.1	19,103	0.02%
2023/07/31	19.9	27.97	3	27.98	27.95	16.9	19,064	0.09%
2023/07/28	122.2	28.22	2	28.20	28.20	120.2	18,801	0.64%	大買/鉅額交易
2023/07/27	28.4	28.39	1	28.45	28.45	27.4	18,612	0.15%
2023/07/26	12.3	28.38	1	28.50	28.55	11.3	18,339	0.06%
2023/07/25	11	29.40	14.2	29.44	29.35	-3.2	18,191	-0.02%
2023/07/24	0.5	29.38	2	29.33	29.40	-1.5	18,423	-0.01%
2023/07/21	3.3	29.24	8	29.29	29.25	-4.7	18,479	-0.03%
2023/07/20	4.1	29.19	11	29.42	29.45	-6.9	18,429	-0.04%
2023/07/19	6.9	29.14	30.2	29.25	29.30	-23.2	18,152	-0.13%
2023/07/18	1.2	29.21	9.1	29.16	29.20	-7.9	18,075	-0.04%
2023/07/17	2	29.18	15.5	29.27	29.30	-13.5	17,943	-0.08%
2023/07/14	2.7	29.17	2.3	29.20	29.15	0.4	18,019	0.00%
2023/07/13	9.9	29.06	5	29.11	29.05	4.9	17,990	0.03%
2023/07/12	3.4	28.83	0	0.00	28.85	3.4	18,231	0.02%
2023/07/11	5.6	28.91	0	0.00	28.85	5.6	18,450	0.03%
2023/07/10	10	28.82	3	28.80	28.70	7	18,897	0.04%
2023/07/07	19.4	28.68	1.5	28.67	28.65	17.9	19,088	0.09%
2023/07/06	35.4	29.04	7	29.08	28.95	28.4	19,032	0.15%
2023/07/05	5.4	29.53	25	29.55	29.50	-19.6	18,642	-0.11%
2023/07/04	6	29.57	4	29.60	29.55	2	18,571	0.01%
2023/07/03	4	29.63	2	29.85	29.80	2	18,535	0.01%
2023/06/30	9	29.49	2.1	29.55	29.40	6.9	18,572	0.04%
2023/06/29	6	29.55	2	29.80	29.65	4	18,275	0.02%
2023/06/28	2	29.70	1	29.75	29.70	1	18,157	0.01%
2023/06/27	5	29.72	3	29.77	29.75	2	18,219	0.01%
2023/06/26	2.1	29.63	14	29.76	29.60	-11.9	18,273	-0.07%
2023/06/21	2	29.63	2	29.65	29.65	0	18,157	0.00%
2023/06/20	11.1	29.80	1	29.80	29.75	10.1	18,113	0.06%
2023/06/19	10	29.70	23	29.75	29.85	-13	18,084	-0.07%
2023/06/16	3	29.68	5	29.78	29.75	-2	18,049	-0.01%
2023/06/15	9	29.64	4	29.68	29.65	5	17,898	0.03%
2023/06/14	9.8	29.68	4.4	29.79	29.65	5.4	18,448	0.03%
2023/06/13	0	0.00	6	29.56	29.60	-6	18,504	-0.03%
2023/06/12	2.4	29.65	2.2	29.70	29.65	0.2	18,590	0.00%
2023/06/09	2	29.80	11	29.85	29.75	-9	18,691	-0.05%
2023/06/08	2.5	29.77	19.2	29.80	29.75	-16.6	18,830	-0.09%
2023/06/07	4.1	29.89	16.1	29.87	29.90	-12	18,996	-0.06%
2023/06/06	0.7	29.83	4.2	29.95	29.90	-3.5	19,059	-0.02%
2023/06/05	8	29.69	19	29.69	29.60	-11	19,128	-0.06%
2023/06/02	1.2	29.37	0	0.00	29.40	1.2	19,154	0.01%
2023/06/01	5.1	29.14	5	29.20	29.10	0.1	19,112	0.00%
2023/05/31	5	29.00	10	29.21	29.00	-5	19,040	-0.03%
2023/05/30	33.2	29.05	1.1	29.01	29.00	32.1	18,395	0.17%
2023/05/29	14.5	29.15	1.3	29.24	29.05	13.3	18,552	0.07%
2023/05/26	24	29.23	13.7	29.31	29.20	10.3	18,590	0.06%
2023/05/25	8.6	29.54	2	29.53	29.40	6.6	18,417	0.04%
2023/05/24	11	29.87	1	29.95	29.95	10	18,202	0.05%
2023/05/23	1	29.95	1	29.95	29.90	0	18,389	0.00%
2023/05/22	2.1	29.90	12.7	29.80	30.00	-10.6	18,345	-0.06%
2023/05/19	6.4	29.59	3	29.75	29.60	3.4	18,103	0.02%
2023/05/18	11	29.65	1	29.70	29.70	10	18,078	0.06%
2023/05/17	1.2	29.24	13.2	29.47	29.60	-12	18,061	-0.07%
2023/05/16	0	0.00	16	29.10	29.20	-16	17,856	-0.09%
2023/05/15	5	28.97	2	29.00	29.15	3	17,817	0.02%
2023/05/12	3.1	29.19	8	29.15	29.00	-4.9	17,776	-0.03%
2023/05/11	3.1	29.19	8	29.15	29.15	-4.9	17,699	-0.03%
2023/05/10	2.1	29.25	1.1	29.35	29.35	1	17,751	0.01%
2023/05/09	8.2	29.14	1.1	29.34	29.35	7.1	17,807	0.04%
2023/05/08	8	29.18	1.1	29.30	29.30	6.9	17,776	0.04%
2023/05/05	12.7	29.00	0	0.00	29.10	12.7	17,797	0.07%
2023/05/04	26.7	29.03	1.2	29.06	29.10	25.5	17,883	0.14%
2023/05/03	8.4	29.11	1	29.10	29.15	7.4	17,938	0.04%
2023/05/02	2	29.25	0	0.00	29.30	2	18,221	0.01%
2023/04/28	15	29.10	0	0.00	29.10	15	18,833	0.08%
2023/04/27	38.2	28.93	19	28.76	28.90	19.2	18,787	0.10%
2023/04/26	10.5	29.32	7	29.26	29.30	3.5	18,472	0.02%
2023/04/25	28.7	29.99	3	30.03	29.75	25.7	18,392	0.14%
2023/04/24	7.7	30.03	0	0.00	30.05	7.7	18,492	0.04%
2023/04/21	6.2	30.21	5	30.25	30.15	1.2	18,533	0.01%
2023/04/20	2.5	30.33	1	30.35	30.45	1.5	18,599	0.01%
2023/04/19	42.3	30.46	0	0.00	30.45	42.3	19,090	0.22%
2023/04/18	4.5	30.71	7	30.68	30.70	-2.5	18,913	-0.01%
2023/04/17	10.4	30.75	9	30.93	30.75	1.4	18,886	0.01%
2023/04/14	9.1	31.08	6	31.34	31.10	3.1	18,795	0.02%
2023/04/13	4.1	31.36	25.8	31.36	31.45	-21.7	18,821	-0.12%
2023/04/12	6.1	31.03	1.1	31.05	31.10	5	18,533	0.03%
2023/04/11	12.2	30.84	0.1	31.00	30.90	12.1	18,691	0.06%
2023/04/10	4.1	30.87	0	0.00	30.90	4.1	18,960	0.02%
2023/04/07	0.4	30.90	2	30.85	30.80	-1.6	19,061	-0.01%
2023/04/06	2.2	30.77	0	0.00	30.80	2.2	19,260	0.01%
2023/03/31	0	31.05	7.3	31.20	30.90	-7.3	19,621	-0.04%
2023/03/30	4	31.00	16.1	30.88	31.00	-12.1	21,941	-0.06%
2023/03/29	3.2	30.90	5	30.98	31.00	-1.8	24,190	-0.01%
2023/03/28	2	30.80	0	0.00	30.85	2	25,765	0.01%
2023/03/27	17.5	30.85	13	30.84	30.90	4.5	27,362	0.02%
2023/03/24	1.3	31.08	0	0.00	31.10	1.3	28,898	0.00%
2023/03/23	0	31.20	0	0.00	31.25	0	29,352	0.00%
2023/03/22	1	31.05	3	31.12	31.20	-2	29,610	-0.01%
2023/03/20	2.1	31.25	3.6	31.24	31.20	-1.5	30,288	-0.01%
2023/03/17	0	0.00	25.1	31.37	31.45	-25.1	30,414	-0.08%
2023/03/16	1.1	30.70	50	30.65	30.60	-48.9	30,063	-0.16%
2023/03/15	6	30.70	3	30.83	30.70	3	30,163	0.01%
2023/03/14	3.2	30.84	1	30.90	30.70	2.2	30,388	0.01%
2023/03/13	2	30.97	39.6	30.78	31.00	-37.6	30,657	-0.12%
2023/03/10	7.1	30.56	1	30.70	30.60	6.1	30,725	0.02%
2023/03/09	10.1	30.88	8	31.09	30.75	2.1	30,970	0.01%
2023/03/08	6.1	31.01	0	0.00	31.20	6.1	31,556	0.02%
2023/03/07	1	30.75	26	30.97	31.10	-25	31,827	-0.08%
2023/03/06	16	30.84	12.2	30.84	30.80	3.8	32,278	0.01%
2023/03/03	3.1	30.60	18.1	30.67	30.70	-15	32,666	-0.05%
2023/03/02	3.2	30.38	10.1	30.48	30.65	-6.9	33,313	-0.02%
2023/03/01	230.4	30.58	2.4	30.86	30.30	227.9	33,269	0.69%	大買/鉅額交易
2023/02/24	34	31.46	2	31.63	31.40	32	32,884	0.10%
2023/02/23	4	31.93	4	31.96	31.80	0	32,816	0.00%
2023/02/22	2	31.83	1	31.95	31.95	1	32,943	0.00%
2023/02/21	0	0.00	22.1	32.14	32.10	-22.1	33,101	-0.07%
2023/02/20	4.4	31.70	14	31.75	32.00	-9.6	33,056	-0.03%
2023/02/17	0	0.00	2	31.70	31.70	-2	33,345	-0.01%
2023/02/16	2.5	31.57	5	31.65	31.60	-2.5	34,103	-0.01%
2023/02/15	24.4	31.47	1	31.35	31.35	23.4	34,376	0.07%
2023/02/14	0	0.00	21.1	31.46	31.45	-21.1	34,309	-0.06%
2023/02/13	4.2	31.15	5	31.39	31.45	-0.8	34,452	0.00%
2023/02/10	8.4	31.13	1	31.25	31.25	7.4	34,587	0.02%
2023/02/09	2.6	31.36	2	31.40	31.30	0.6	34,750	0.00%
2023/02/08	7	31.41	2	31.50	31.45	5	34,940	0.01%
2023/02/07	0	0.00	3.3	31.34	31.45	-3.3	34,964	-0.01%
2023/02/06	3.4	31.17	3	31.27	31.05	0.4	34,949	0.00%
2023/02/03	28.7	31.42	1	31.50	31.40	27.7	34,828	0.08%
2023/02/02	19.2	31.87	58	31.98	31.95	-38.8	34,818	-0.11%
2023/02/01	2.1	31.74	4	31.99	32.00	-1.9	34,770	-0.01%
2023/01/31	3	31.77	0.5	32.15	31.65	2.5	34,785	0.01%
2023/01/30	51	31.75	65	31.96	32.10	-14	34,490	-0.04%
2023/01/17	3	31.07	18.2	31.10	31.20	-15.2	33,992	-0.04%
2023/01/16	1	30.95	8	31.11	31.05	-7	34,017	-0.02%
2023/01/13	22	31.22	4.2	31.18	31.05	17.8	34,090	0.05%
2023/01/12	1.1	31.09	4	31.14	31.05	-2.9	34,885	-0.01%
2023/01/11	1	30.85	15	30.86	30.70	-14	34,972	-0.04%
2023/01/10	2	30.83	3	30.82	30.85	-1	35,179	0.00%
2023/01/09	6.2	30.72	12.5	30.80	30.95	-6.3	35,303	-0.02%
2023/01/06	0	0.00	1	30.10	30.15	-1	34,989	0.00%
2023/01/05	2	30.00	1	29.95	30.00	1	35,172	0.00%
2023/01/04	3.2	29.97	3.8	30.06	29.90	-0.6	35,277	0.00%
2023/01/03	0	0.00	2	30.20	30.25	-2	35,433	-0.01%
2022/12/30	2	29.88	0	0.00	29.80	2	35,227	0.01%
2022/12/29	15	30.17	12.6	29.81	29.95	2.4	35,231	0.01%
2022/12/28	1	30.30	18	30.59	30.60	-17	35,061	-0.05%
2022/12/27	3	30.38	2.4	30.31	30.30	0.6	34,931	0.00%
2022/12/26	1.1	30.55	3	30.55	30.60	-1.9	34,857	-0.01%
2022/12/23	6	30.26	28.5	30.61	30.70	-22.5	34,932	-0.06%
2022/12/22	8	30.24	84.5	30.64	30.65	-76.5	34,654	-0.22%
2022/12/21	7.5	29.25	82	29.48	29.70	-74.5	32,460	-0.23%
2022/12/20	3.1	28.66	15	28.85	28.45	-11.9	30,545	-0.04%
2022/12/19	47.1	28.52	2	29.05	28.30	45.1	29,331	0.15%
2022/12/16	10	28.97	11	29.33	29.40	-1	27,890	0.00%
2022/12/15	3	29.33	11	29.54	29.25	-8	26,717	-0.03%
2022/12/14	2	29.10	2	29.20	29.05	0	26,766	0.00%
2022/12/13	3	29.25	7	29.26	29.15	-4	27,093	-0.01%
2022/12/12	1	28.80	2.2	28.76	29.00	-1.2	26,667	0.00%
2022/12/09	5.1	28.99	1	28.90	29.05	4.1	27,144	0.01%
2022/12/08	1.1	28.90	2	28.95	28.95	-0.9	27,143	0.00%
2022/12/07	0	0.00	40.5	29.00	29.00	-40.5	27,079	-0.15%
2022/12/06	2	28.93	7	29.11	29.00	-5	27,066	-0.02%
2022/12/05	2	28.58	9	29.15	29.20	-7	26,901	-0.03%
2022/12/02	6.3	28.98	0.8	29.17	29.00	5.5	26,847	0.02%
2022/12/01	28	29.26	41	29.24	29.25	-13	26,934	-0.05%
2022/11/30	2.3	28.77	8.4	29.14	29.15	-6.1	26,661	-0.02%
2022/11/29	6	28.50	16	28.66	28.70	-10	26,061	-0.04%
2022/11/28	17.4	28.09	0	0.00	27.90	17.4	25,715	0.07%
2022/11/25	43.3	29.40	3	29.20	28.75	40.3	25,289	0.16%
2022/11/24	0	0.00	16.3	29.37	29.20	-16.3	24,984	-0.07%
2022/11/23	0.8	28.95	60.5	28.95	29.00	-59.7	24,482	-0.24%
2022/11/22	2.1	28.88	6	28.96	29.00	-3.9	24,459	-0.02%
2022/11/21	0	0.00	5.2	28.78	29.00	-5.2	24,325	-0.02%
2022/11/18	2.5	28.24	1	28.25	28.40	1.5	24,031	0.01%
2022/11/17	7.3	28.40	2.4	28.41	28.40	4.9	23,905	0.02%
2022/11/16	0.6	28.80	1	28.80	28.80	-0.5	23,797	0.00%
2022/11/15	1	28.70	41.5	29.01	29.10	-40.5	23,637	-0.17%
2022/11/14	0	0.00	45.5	28.85	28.95	-45.5	23,327	-0.19%
2022/11/11	8	27.91	3	27.92	28.00	5	22,650	0.02%
2022/11/10	0	0.00	2	27.55	27.55	-2	22,457	-0.01%
2022/11/09	0	0.00	4.1	27.63	27.80	-4.1	22,554	-0.02%
2022/11/08	2	27.20	2	27.30	27.40	0	22,670	0.00%
2022/11/07	1	27.13	11.6	26.92	27.15	-10.6	22,823	-0.05%
2022/11/04	3.3	26.66	2	26.75	26.75	1.3	22,951	0.01%
2022/11/03	2	26.83	12	26.87	26.85	-10	22,855	-0.04%
2022/11/02	0	27.10	0	0.00	27.20	0	22,868	0.00%
2022/11/01	1.1	26.86	1	27.00	27.00	0.1	23,055	0.00%
2022/10/31	25	26.89	1	26.85	26.85	24	23,188	0.10%
2022/10/28	11.2	26.73	1	27.15	27.15	10.2	23,351	0.04%
2022/10/27	4	27.18	2	27.30	27.05	2	23,482	0.01%
2022/10/26	4.1	27.31	2	27.33	27.30	2.1	23,716	0.01%
2022/10/25	3.3	27.24	11	27.20	27.25	-7.7	24,274	-0.03%
2022/10/24	0	0.00	11.2	28.00	28.00	-11.2	24,257	-0.05%
2022/10/21	15	28.02	1	28.05	28.05	14	24,644	0.06%
2022/10/20	1	26.95	9	28.06	28.60	-8	25,118	-0.03%
2022/10/19	2	27.68	11	27.63	27.45	-9	25,560	-0.04%
2022/10/18	0	0.00	2.2	27.17	27.20	-2.2	26,871	-0.01%
2022/10/17	4.6	26.78	4	26.91	27.05	0.6	27,554	0.00%
2022/10/14	5.2	27.00	20	27.25	26.90	-14.8	28,299	-0.05%
2022/10/13	3.1	26.99	4	27.28	26.90	-0.9	28,945	0.00%
2022/10/12	1.2	27.41	1.1	27.41	27.50	0.1	29,660	0.00%
2022/10/11	2	27.50	3	27.58	27.35	-1	30,472	0.00%
2022/10/07	1.1	27.61	1	27.70	27.55	0.1	30,607	0.00%
2022/10/06	0.1	27.80	2	27.80	27.80	-1.9	30,887	-0.01%
2022/10/05	5	27.51	3	27.62	27.60	2	31,326	0.01%
2022/10/04	0	27.00	24	27.05	27.20	-24	31,457	-0.08%
2022/10/03	4	26.53	11.1	26.47	26.45	-7	31,377	-0.02%
2022/09/30	4.1	26.57	1.2	26.62	26.70	2.9	31,568	0.01%
2022/09/29	5	26.83	4	26.98	27.00	1	31,718	0.00%
2022/09/28	6.3	26.71	6	26.74	26.65	0.3	31,910	0.00%
2022/09/27	10	26.88	7	27.05	26.80	3	32,055	0.01%
2022/09/26	24.2	27.23	4	27.13	27.10	20.2	32,168	0.06%
2022/09/23	8.7	27.90	5	27.91	27.85	3.7	32,220	0.01%
2022/09/22	14.3	27.58	2.7	27.98	28.45	11.6	32,618	0.04%
2022/09/21	15.5	28.09	6	28.04	28.35	9.4	32,579	0.03%
2022/09/20	9.4	28.65	1.2	28.60	28.60	8.2	32,492	0.03%
2022/09/19	23	29.52	21	29.50	29.30	2	32,363	0.01%
2022/09/16	5	29.45	1	29.45	29.35	4	33,347	0.01%
2022/09/15	2	29.30	0.2	29.55	29.50	1.8	34,769	0.01%
2022/09/14	2.4	29.35	2.2	29.36	29.30	0.2	35,334	0.00%
2022/09/13	1	29.65	5.5	29.71	29.80	-4.5	36,034	-0.01%
2022/09/12	2.1	29.60	7	29.65	29.70	-4.9	36,581	-0.01%
2022/09/08	2.1	29.27	22	29.30	29.25	-19.9	37,020	-0.05%
2022/09/07	5.2	28.86	12	29.04	28.75	-6.8	36,978	-0.02%
2022/09/06	1.1	29.11	18	29.19	29.20	-16.9	36,898	-0.05%
2022/09/05	1.1	28.90	5	28.95	29.00	-3.9	37,080	-0.01%
2022/09/02	4.2	28.57	1	28.60	28.55	3.2	37,245	0.01%
2022/09/01	3.2	28.51	1	28.60	28.55	2.2	37,280	0.01%
2022/08/31	5.2	28.91	1	29.00	28.95	4.2	37,205	0.01%
2022/08/30	5	28.70	2	29.00	29.00	3	37,157	0.01%
2022/08/29	6.3	28.90	6	28.78	28.80	0.3	37,256	0.00%
2022/08/26	34.2	29.22	1	29.20	29.25	33.2	37,425	0.09%
2022/08/25	2.1	29.06	4.6	29.11	29.15	-2.5	37,641	-0.01%
2022/08/24	0.2	29.10	8	29.03	29.05	-7.8	37,952	-0.02%
2022/08/23	2	28.80	0	28.85	28.80	2	38,628	0.01%
2022/08/22	6	28.99	5	28.98	29.00	1	38,968	0.00%
2022/08/19	4.3	29.12	5	29.13	29.20	-0.7	39,180	0.00%
2022/08/18	3.1	29.12	1	29.05	29.20	2.1	39,328	0.01%
2022/08/17	3	29.20	1	29.15	29.20	2	39,403	0.01%
2022/08/16	1.3	29.19	3	29.15	29.00	-1.8	39,474	0.00%
2022/08/15	9	29.23	2.1	29.25	29.15	7	39,619	0.02%
2022/08/12	6	28.80	18	28.86	28.75	-12	39,496	-0.03%
2022/08/11	0	28.25	24	28.36	28.45	-24	39,794	-0.06%
2022/08/10	3	28.00	0	0.00	28.00	3	39,839	0.01%
2022/08/09	8.1	27.93	0	0.00	28.00	8.1	40,151	0.02%
2022/08/08	13	27.96	0	0.00	27.95	13	40,390	0.03%
2022/08/05	46	28.20	61.5	28.18	28.30	-15.5	40,506	-0.04%
2022/08/04	11.4	27.89	4	28.00	27.85	7.4	41,128	0.02%
2022/08/03	17	28.19	8	28.10	28.05	9	41,320	0.02%
2022/08/02	7	28.20	15	28.28	28.35	-8	41,442	-0.02%
2022/08/01	3	28.57	11	28.51	28.60	-8	41,478	-0.02%
2022/07/29	6.2	27.59	4	27.59	27.70	2.2	41,131	0.01%
2022/07/28	26.5	27.42	0	0.00	27.35	26.5	41,080	0.06%
2022/07/27	27.5	27.63	0.3	27.70	27.60	27.2	40,652	0.07%
2022/07/26	46.2	27.92	2	28.05	27.85	44.2	40,201	0.11%
2022/07/25	38.1	31.18	16	31.17	31.30	22.1	38,908	0.06%
2022/07/22	3.5	30.71	35	30.72	30.80	-31.5	37,598	-0.08%
2022/07/21	10.1	30.19	23.2	30.20	30.50	-13.1	37,530	-0.03%
2022/07/20	20	30.32	3.4	30.35	30.50	16.6	37,597	0.04%
2022/07/19	12	30.20	10	30.13	30.25	2	37,829	0.01%
2022/07/18	8.1	28.87	8.5	29.33	30.65	-0.3	37,556	0.00%
2022/07/15	17.1	28.94	2	29.10	28.95	15.1	37,284	0.04%
2022/07/14	0.4	29.15	7.5	29.21	29.25	-7.2	37,327	-0.02%
2022/07/13	8.2	28.95	0	0.00	29.05	8.2	37,205	0.02%
2022/07/12	36.5	28.90	0	0.00	28.90	36.5	37,380	0.10%
2022/07/11	1.2	29.18	0	0.00	29.10	1.2	37,386	0.00%
2022/07/08	2.7	29.41	7.1	29.43	29.35	-4.5	37,433	-0.01%
2022/07/07	3	28.99	2	29.05	29.05	1	37,445	0.00%
2022/07/06	28.5	29.11	0	0.00	29.00	28.5	37,525	0.08%
2022/07/05	36.7	29.13	0	0.00	29.20	36.7	37,503	0.10%
2022/07/04	6	28.66	2.1	28.70	28.65	3.9	37,438	0.01%
2022/07/01	5	28.68	20.2	28.66	28.70	-15.2	37,570	-0.04%
2022/06/30	81.3	28.60	2	28.50	28.45	79.3	37,595	0.21%
2022/06/29	13.6	29.06	0	0.00	29.10	13.6	37,376	0.04%
2022/06/28	8	28.95	4.7	29.03	29.20	3.3	37,287	0.01%
2022/06/27	11.3	29.51	14.3	29.50	29.45	-3	37,947	-0.01%
2022/06/24	47.3	29.05	11.2	29.15	29.00	36.1	37,870	0.10%
2022/06/23	61.3	29.60	52	30.06	29.00	9.3	37,318	0.02%
2022/06/22	17.3	31.28	61	31.31	31.00	-43.7	36,074	-0.12%
2022/06/21	47	32.08	3	32.20	31.85	44	36,046	0.12%
2022/06/20	15.3	32.58	6	32.43	32.15	9.3	35,923	0.03%
2022/06/17	8.3	33.29	25	33.32	33.15	-16.7	36,269	-0.05%
2022/06/16	0.2	33.95	13.1	33.79	33.55	-12.9	37,274	-0.03%
2022/06/15	3	33.97	10	33.85	33.80	-7	37,870	-0.02%
2022/06/14	2	33.80	4	33.90	34.00	-2	38,213	-0.01%
2022/06/13	5.2	33.96	0	0.00	34.00	5.2	38,572	0.01%
2022/06/10	2.2	34.31	25	34.55	34.50	-22.8	38,856	-0.06%
2022/06/09	5	34.53	4	34.46	34.50	1	39,372	0.00%
2022/06/08	0	0.00	1	34.80	34.75	-1	39,835	0.00%
2022/06/07	2	34.50	7	34.73	34.75	-5	40,450	-0.01%
2022/06/06	1	33.82	13	34.31	34.65	-12	40,918	-0.03%
2022/06/02	18.6	33.83	1.6	33.83	33.75	17	43,066	0.04%
2022/06/01	46	34.22	11	34.35	34.15	35	45,450	0.08%
2022/05/31	6	34.24	8.3	34.24	34.65	-2.2	46,099	0.00%
2022/05/30	14.1	34.45	3	34.52	34.50	11	46,569	0.02%
2022/05/27	3	34.38	41.1	34.35	34.40	-38.1	48,683	-0.08%
2022/05/26	10	34.09	4.7	34.11	34.05	5.3	51,413	0.01%
2022/05/25	3.1	33.80	3	33.70	33.85	0.1	51,818	0.00%
2022/05/24	10.1	33.80	11	33.67	33.55	-1	52,381	0.00%
2022/05/23	26.7	33.49	0	0.00	33.55	26.7	52,385	0.05%
2022/05/20	10	33.32	14	33.34	33.35	-4	52,925	-0.01%
2022/05/19	24.3	33.00	51	33.11	32.95	-26.7	54,374	-0.05%
2022/05/18	17.2	33.37	16	33.51	33.55	1.2	54,064	0.00%
2022/05/17	10	33.07	0	0.00	33.00	10	53,964	0.02%
2022/05/16	19.3	33.28	8	33.18	33.20	11.3	53,866	0.02%
2022/05/13	47.6	33.47	2	33.33	33.35	45.6	53,809	0.08%
2022/05/12	65.3	33.69	0	0.00	33.20	65.3	53,805	0.12%
2022/05/11	22.4	34.38	5	34.39	34.20	17.4	53,590	0.03%
2022/05/10	25.2	34.60	43.2	34.55	34.60	-18	54,067	-0.03%
2022/05/09	24.4	35.08	6	35.17	35.00	18.4	54,035	0.03%
2022/05/06	5.1	35.82	1	35.70	35.80	4.1	54,204	0.01%
2022/05/05	11.1	36.38	1	36.45	36.35	10.1	54,535	0.02%
2022/05/04	2.1	36.03	2	36.03	36.05	0.1	54,598	0.00%
2022/05/03	8.1	35.78	1	35.95	36.00	7.1	55,028	0.01%
2022/04/29	3.1	36.12	201	36.10	36.10	-198	55,166	-0.36%	大賣/鉅額交易
2022/04/28	17.3	35.94	54	36.08	36.05	-36.7	55,356	-0.07%
2022/04/27	57.6	35.53	10	35.54	35.60	47.6	55,156	0.09%
2022/04/26	72.5	36.26	25	36.63	36.10	47.5	54,761	0.09%
2022/04/25	59.4	36.85	12	36.84	36.60	47.4	53,900	0.09%
2022/04/22	22.1	37.77	4	37.84	37.60	18.1	52,950	0.03%
2022/04/21	71.6	38.09	9.2	38.06	37.80	62.4	52,606	0.12%
2022/04/20	13.1	38.41	8	38.35	38.30	5.1	52,794	0.01%
2022/04/19	20	38.64	9	38.66	38.60	11	52,524	0.02%
2022/04/18	30	38.77	8	38.63	38.50	22	52,635	0.04%
2022/04/15	4.1	39.49	10	39.57	39.55	-5.9	52,034	-0.01%
2022/04/14	4.3	39.53	20	39.52	39.50	-15.7	51,916	-0.03%
2022/04/13	2.2	39.51	30.2	39.54	39.50	-28	51,893	-0.05%
2022/04/12	12	39.28	297	39.32	39.35	-285	51,767	-0.55%	大賣/鉅額交易
2022/04/11	5	39.35	90	39.39	39.40	-85	51,913	-0.16%
2022/04/08	7	38.98	184	39.05	39.20	-177	51,975	-0.34%	大賣/鉅額交易
2022/04/07	32	39.14	22	39.32	38.80	10	51,777	0.02%
2022/04/06	16.1	39.11	5	39.01	39.35	11.1	51,641	0.02%
2022/04/01	6.2	38.97	41	39.08	39.20	-34.8	51,380	-0.07%
2022/03/31	8	38.95	38	39.02	38.95	-30	51,152	-0.06%
2022/03/30	113.2	38.72	85.1	38.75	38.95	28	51,097	0.05%	大買/
2022/03/29	17.1	39.56	148	39.60	39.40	-130.9	50,742	-0.26%	大賣/鉅額交易
2022/03/28	9.2	39.34	15.3	39.83	40.00	-6.1	51,021	-0.01%
2022/03/25	10.1	40.03	10	40.08	40.00	0.1	51,552	0.00%
2022/03/24	10.1	39.99	40.2	40.01	40.00	-30.1	52,528	-0.06%
2022/03/23	11.3	39.72	77.1	39.94	40.00	-65.7	54,775	-0.12%
2022/03/22	43.3	39.87	51	39.96	39.80	-7.8	54,252	-0.01%
2022/03/21	10.9	39.88	205.2	39.93	39.75	-194.3	53,362	-0.36%	大賣/鉅額交易
2022/03/18	12.3	39.09	24	39.05	39.05	-11.7	52,118	-0.02%
2022/03/17	21	38.71	35.2	38.82	38.85	-14.2	52,028	-0.03%
2022/03/16	6	38.45	51	38.59	38.55	-45	51,788	-0.09%
2022/03/15	15	38.68	46	38.59	38.70	-31	51,350	-0.06%
2022/03/14	66.1	38.71	50.8	38.81	38.80	15.3	51,489	0.03%
2022/03/11	4.3	38.43	10	38.46	38.45	-5.7	51,578	-0.01%
2022/03/10	7	38.26	23	38.27	38.30	-16	51,322	-0.03%
2022/03/09	29.4	37.59	51	37.89	37.95	-21.6	51,268	-0.04%
2022/03/08	134.8	38.01	73.2	37.90	37.40	61.6	51,327	0.12%	大買/
2022/03/07	142.5	38.27	425.6	38.76	39.00	-283.1	49,111	-0.58%	大買/大賣/鉅額交易
2022/03/04	25.4	38.50	75.2	38.47	38.40	-49.8	47,384	-0.11%
2022/03/03	69.1	38.64	26.1	38.65	38.60	42.9	46,773	0.09%
2022/03/02	89.5	38.32	183.1	38.49	38.30	-93.6	46,191	-0.20%	大賣/
2022/03/01	140.6	37.97	158.5	38.08	37.95	-17.9	44,202	-0.04%	大買/大賣/
2022/02/25	59	35.54	92	35.56	36.00	-33	42,061	-0.08%
2022/02/24	43	35.47	5	35.35	35.25	38	42,501	0.09%
2022/02/23	15.3	35.93	23	36.07	36.05	-7.7	42,451	-0.02%
2022/02/22	53	35.91	77.2	36.30	36.15	-24.2	43,040	-0.06%
2022/02/21	10.1	36.23	62.5	36.30	36.45	-52.4	42,972	-0.12%
2022/02/18	4	35.65	61	35.62	35.65	-57	41,854	-0.14%
2022/02/17	12	35.67	8	35.66	35.55	4	42,578	0.01%
2022/02/16	42.1	35.31	9	35.46	35.45	33	42,957	0.08%
2022/02/15	12	35.20	17.3	35.10	35.05	-5.2	43,153	-0.01%
2022/02/14	1	35.25	6	35.43	35.50	-5	44,071	-0.01%
2022/02/11	47	35.71	23.1	35.67	35.70	24	44,111	0.05%
2022/02/10	2.1	35.47	28.6	35.40	35.65	-26.5	44,572	-0.06%
2022/02/09	2.5	34.83	27	34.84	34.95	-24.5	45,114	-0.05%
2022/02/08	10	34.43	10.5	34.44	34.50	-0.5	45,278	0.00%
2022/02/07	33	33.77	3	33.80	34.25	30	45,222	0.07%
2022/01/26	24.1	33.49	6	33.67	33.65	18.1	44,871	0.04%
2022/01/25	21	33.43	5	33.51	33.45	16	45,226	0.04%
2022/01/24	16.1	33.40	1.2	33.46	33.45	14.9	45,308	0.03%
2022/01/21	14.1	33.88	119.1	33.93	33.85	-105	45,414	-0.23%	大賣/鉅額交易
2022/01/20	6	34.16	104	34.18	34.15	-98	45,443	-0.22%	大賣/
2022/01/19	15.1	34.18	4.1	34.16	34.05	11	45,523	0.02%
2022/01/18	11	34.67	10.3	34.75	34.60	0.7	45,378	0.00%
2022/01/17	3	34.83	4	34.79	35.00	-1	45,320	0.00%
2022/01/14	8.5	34.98	4	35.00	35.20	4.5	45,763	0.01%
2022/01/13	6.1	35.51	49.7	35.45	35.50	-43.6	45,982	-0.09%
2022/01/12	12.8	34.73	13.2	34.85	34.85	-0.4	45,897	0.00%
2022/01/11	14.1	34.60	6	34.76	34.55	8.1	46,055	0.02%
2022/01/10	20	34.85	13.3	34.83	34.90	6.7	46,223	0.01%
2022/01/07	0.7	34.75	0.3	34.70	34.80	0.4	46,604	0.00%
2022/01/06	17	34.63	14	34.71	34.80	3	46,923	0.01%
2022/01/05	4	34.71	7	34.82	34.85	-3	48,035	-0.01%
2022/01/04	14	34.65	2.2	34.73	34.45	11.8	48,871	0.02%
2022/01/03	27.5	34.95	4	35.14	35.00	23.5	50,850	0.05%
2021/12/30	2	35.30	2.2	35.32	35.35	-0.2	52,763	0.00%
2021/12/29	16	35.18	16	35.36	35.25	0	53,518	0.00%
2021/12/28	4	35.26	31.3	35.32	35.40	-27.3	54,578	-0.05%
2021/12/27	12.1	35.32	18	35.47	35.25	-5.9	56,025	-0.01%
2021/12/24	2	35.55	25.7	35.48	35.55	-23.7	57,136	-0.04%
2021/12/23	28	35.31	6	35.43	35.50	22	58,005	0.04%
2021/12/22	5.7	35.66	13.4	35.69	35.65	-7.7	58,667	-0.01%
2021/12/21	29	35.08	32.1	35.63	35.70	-3.1	58,881	-0.01%
2021/12/20	31.1	35.86	113.3	36.05	35.60	-82.2	58,942	-0.14%	大賣/
2021/12/17	10	35.37	501.5	35.38	35.45	-491.5	59,029	-0.83%	大賣/鉅額交易
2021/12/16	2.4	34.19	11.3	34.30	34.35	-8.9	57,916	-0.02%
2021/12/15	7.3	34.18	17	34.28	34.25	-9.7	60,182	-0.02%
2021/12/14	14.1	34.14	11.2	34.15	34.10	2.9	62,281	0.00%
2021/12/13	13.3	34.66	23	34.74	34.60	-9.7	63,530	-0.02%
2021/12/10	3	34.33	8.1	34.34	34.20	-5.1	64,452	-0.01%
2021/12/09	2	34.15	9.3	34.41	34.35	-7.3	66,455	-0.01%
2021/12/08	17.1	34.38	26	34.67	34.10	-8.9	70,615	-0.01%
2021/12/07	30	34.21	54.4	34.18	34.35	-24.4	72,968	-0.03%
2021/12/06	3.1	33.90	2.2	33.93	33.90	0.8	73,256	0.00%
2021/12/03	10.9	33.99	18	34.04	34.10	-7.1	75,227	-0.01%
2021/12/02	8	33.44	59.8	33.80	33.90	-51.8	76,797	-0.07%
2021/12/01	1	33.10	9	32.97	33.10	-8	80,169	-0.01%
2021/11/30	33.5	32.80	4.2	32.86	32.55	29.3	80,717	0.04%
2021/11/29	110.1	32.82	4	32.83	32.90	106.1	80,965	0.13%	大買/鉅額交易
2021/11/26	30	33.38	6	33.05	33.05	24	82,473	0.03%
2021/11/25	102.1	33.82	7.4	33.95	33.80	94.6	84,298	0.11%	大買/
2021/11/24	6	33.61	57	33.53	33.80	-51	85,281	-0.06%
2021/11/23	23	33.09	68.4	33.07	33.10	-45.4	85,030	-0.05%
2021/11/22	26.3	32.51	6	32.45	32.60	20.3	85,720	0.02%
2021/11/19	47	32.71	31.5	32.83	32.60	15.5	85,464	0.02%
2021/11/18	64.3	32.97	4	33.13	32.95	60.3	85,350	0.07%
2021/11/17	123.2	33.19	9.7	33.10	33.05	113.5	85,254	0.13%	大買/鉅額交易
2021/11/16	14.2	33.13	51	33.19	33.15	-36.8	85,867	-0.04%
2021/11/15	29.1	33.76	15	33.64	33.65	14.1	86,885	0.02%
2021/11/12	19	34.38	26	34.55	34.25	-7	87,589	-0.01%
2021/11/11	29	34.19	39.4	34.66	34.35	-10.4	88,779	-0.01%
2021/11/10	54	34.10	14	34.25	34.10	40	89,287	0.04%
2021/11/09	24.5	34.55	38.2	34.61	34.50	-13.7	90,324	-0.02%
2021/11/08	41.5	34.21	104	33.92	34.40	-62.5	91,701	-0.07%	大賣/
2021/11/05	15	33.04	0	0.00	33.10	15	92,321	0.02%
2021/11/04	84.3	33.24	4.7	33.36	33.25	79.7	92,825	0.09%
2021/11/03	202	33.45	13	33.37	33.50	189	94,533	0.20%	大買/鉅額交易
2021/11/02	20.4	33.65	10	33.27	33.20	10.4	94,832	0.01%
2021/11/01	7	33.46	1,009	33.75	33.40	-1,002	95,030	-1.05%	大賣/鉅額交易
2021/10/29	6	33.54	10	33.44	33.60	-4	94,890	0.00%
2021/10/28	5.2	33.86	54.3	34.00	33.70	-49.1	95,227	-0.05%
2021/10/27	7	33.91	7.1	33.89	33.90	-0.1	96,087	0.00%
2021/10/26	10	33.80	468	33.78	33.75	-458	97,605	-0.47%	大賣/鉅額交易
2021/10/25	4.2	33.30	0	0.00	33.30	4.2	98,219	0.00%
2021/10/22	23.6	33.46	34	33.49	33.30	-10.4	98,964	-0.01%
2021/10/21	42	33.99	37	33.89	33.90	5	99,159	0.01%
2021/10/20	33	33.88	33.3	33.85	33.55	-0.3	99,433	0.00%
2021/10/19	28.1	33.52	1	33.50	33.45	27.1	99,794	0.03%
2021/10/18	15	33.47	6	33.58	33.65	9	100,584	0.01%
2021/10/15	5.7	33.08	5	33.18	33.20	0.7	102,281	0.00%
2021/10/14	10	32.72	3.7	32.82	32.75	6.3	103,758	0.01%
2021/10/13	45.3	32.62	60	32.59	32.40	-14.7	104,658	-0.01%
2021/10/12	15	33.16	12	33.50	33.40	3	104,445	0.00%
2021/10/08	123.9	33.79	131	33.79	33.20	-7.1	104,600	-0.01%	大買/大賣/
2021/10/07	139.5	34.40	28.6	34.46	34.50	110.9	103,854	0.11%	大買/鉅額交易
2021/10/06	190.3	35.09	31	35.03	35.05	159.3	103,972	0.15%	大買/鉅額交易
2021/10/05	29.3	35.00	39	35.16	35.60	-9.7	104,986	-0.01%
2021/10/04	171.6	35.15	43	35.11	35.00	128.6	105,213	0.12%	大買/鉅額交易
2021/10/01	49	35.91	41	35.78	35.85	8	105,938	0.01%
2021/09/30	59.4	36.10	117.5	35.97	36.30	-58.1	108,394	-0.05%	大賣/
2021/09/29	64.5	35.30	170	35.27	35.20	-105.5	109,385	-0.10%	大賣/鉅額交易
2021/09/28	123	35.74	20.1	35.75	35.75	102.9	111,723	0.09%	大買/鉅額交易
2021/09/27	24	36.09	2	35.98	35.95	22	114,020	0.02%
2021/09/24	103	36.16	18	36.18	36.00	85	119,606	0.07%	大買/
2021/09/23	156.1	36.21	109	36.46	36.15	47.1	128,294	0.04%	大買/大賣/
2021/09/22	77.7	36.38	36	36.33	36.30	41.7	133,199	0.03%
2021/09/17	78.5	38.02	193	38.26	37.80	-114.5	135,500	-0.08%	大賣/鉅額交易
2021/09/16	111	38.64	20	38.78	38.50	91	134,743	0.07%	大買/
2021/09/15	80.2	39.14	71.2	39.14	39.25	9	134,636	0.01%
2021/09/14	49	39.87	39	39.80	39.85	10	135,759	0.01%
2021/09/13	316.2	39.97	396.9	39.89	40.05	-80.7	138,433	-0.06%	大買/大賣/
2021/09/10	97	39.03	251.2	38.87	39.10	-154.2	136,318	-0.11%	大賣/鉅額交易
2021/09/09	62.3	37.93	38.6	38.07	38.35	23.6	135,703	0.02%
2021/09/08	85.1	38.17	92.1	38.37	37.60	-7	136,635	-0.01%
2021/09/07	144.1	38.62	91.1	38.73	38.50	53	136,611	0.04%	大買/
2021/09/06	76.1	38.72	245.5	38.69	38.85	-169.4	137,062	-0.12%	大賣/鉅額交易
2021/09/03	29	37.54	69.2	37.59	37.45	-40.2	135,268	-0.03%
2021/09/02	91	37.35	14	37.26	37.00	77	137,285	0.06%
2021/09/01	52	38.13	59	38.22	37.75	-7	139,749	-0.01%
2021/08/31	24	37.71	129.4	37.82	38.15	-105.4	139,313	-0.08%	大賣/鉅額交易
2021/08/30	9.2	37.38	36.7	37.36	37.50	-27.5	139,754	-0.02%
2021/08/27	2.1	36.55	29	36.86	36.90	-27	140,948	-0.02%
2021/08/26	49	37.04	38	37.04	36.35	11	145,502	0.01%
2021/08/25	26.1	35.87	0	0.00	36.00	26.1	152,066	0.02%
2021/08/24	27	35.65	53.2	35.97	36.00	-26.2	154,668	-0.02%
2021/08/23	31.7	35.73	20.1	36.05	35.65	11.6	160,835	0.01%
2021/08/20	38.5	35.09	23	35.22	35.10	15.5	166,632	0.01%
2021/08/19	79	35.76	19	35.50	35.30	60	168,766	0.04%
2021/08/18	39	36.12	14.3	36.36	37.00	24.7	169,685	0.01%
2021/08/17	50	36.96	93	37.13	36.25	-43	172,383	-0.02%
2021/08/16	72	37.67	32.3	37.53	37.65	39.7	174,555	0.02%
2021/08/13	23	37.87	56.3	37.90	37.75	-33.3	179,344	-0.02%
2021/08/12	34.1	37.70	134.9	37.79	38.00	-100.8	184,844	-0.05%	大賣/
2021/08/11	128.2	37.21	84	37.24	37.05	44.2	191,226	0.02%	大買/
2021/08/10	41.4	36.85	118	37.00	36.80	-76.6	191,021	-0.04%	大賣/
2021/08/09	106.1	37.33	163.7	37.16	37.45	-57.6	196,274	-0.03%	大買/大賣/
2021/08/06	12.3	35.68	15.2	35.91	35.85	-2.9	201,547	0.00%
2021/08/05	20.3	36.09	3	35.90	36.00	17.3	210,059	0.01%
2021/08/04	8	36.87	115.4	36.93	36.80	-107.3	221,136	-0.05%	大賣/鉅額交易
2021/08/03	27	36.66	26	36.78	36.90	1	233,961	0.00%
2021/08/02	16	36.96	27.2	37.05	37.25	-11.2	242,971	0.00%
2021/07/30	13.2	36.79	102	36.91	36.35	-88.9	246,344	-0.04%	大賣/
2021/07/29	7.2	35.89	85.5	36.09	36.30	-78.3	254,452	-0.03%
2021/07/28	50.2	35.18	38.2	35.15	35.30	12	260,353	0.00%
2021/07/27	48.5	35.41	25.1	35.31	35.20	23.4	265,556	0.01%
2021/07/26	44.7	36.13	11	36.22	35.80	33.7	270,709	0.01%
2021/07/23	75.1	36.00	281.1	35.58	36.30	-206	275,589	-0.07%	大賣/鉅額交易
2021/07/22	48.6	35.22	91.9	35.53	35.20	-43.4	277,422	-0.02%
2021/07/21	199.9	35.31	125.1	35.30	35.10	74.9	279,934	0.03%	大買/大賣/
2021/07/20	81.1	36.15	27	36.15	36.05	54.1	282,175	0.02%
2021/07/19	74.1	36.34	92.7	36.42	36.60	-18.6	284,829	-0.01%
2021/07/16	136.5	36.38	9.8	36.42	36.35	126.8	292,244	0.04%	大買/鉅額交易
2021/07/15	31	36.44	78.5	36.52	37.00	-47.5	295,608	-0.02%
2021/07/14	133.5	35.85	22	36.17	35.90	111.5	301,447	0.04%	大買/鉅額交易
2021/07/13	193.1	36.99	71.5	37.17	36.50	121.6	306,064	0.04%	大買/鉅額交易
2021/07/12	227.5	38.49	196.3	38.35	37.90	31.2	309,296	0.01%	大買/大賣/
2021/07/09	63.5	37.93	51	38.05	38.05	12.5	312,461	0.00%
2021/07/08	128	37.96	106	38.27	38.75	22	318,600	0.01%	大買/大賣/
2021/07/07	437.2	38.49	237.4	38.59	38.05	199.8	319,559	0.06%	大買/大賣/鉅額交易
2021/07/06	262.1	39.90	199.3	39.84	39.70	62.8	318,322	0.02%	大買/大賣/
2021/07/05	563.3	40.02	175.2	40.12	39.90	388.1	317,842	0.12%	大買/大賣/鉅額交易
2021/07/02	177	39.33	115.1	39.53	38.95	61.9	317,242	0.02%	大買/大賣/
2021/07/01	530.2	40.09	583.2	39.72	39.10	-53	316,817	-0.02%	大買/大賣/
2021/06/30	691.7	39.67	697.2	39.62	39.60	-5.4	310,414	0.00%	大買/大賣/
2021/06/29	641.8	38.30	840.5	37.90	37.75	-198.7	300,495	-0.07%	大買/大賣/鉅額交易
2021/06/28	401.1	36.82	298.8	36.91	37.45	102.2	294,424	0.03%	大買/大賣/鉅額交易
2021/06/25	31.3	36.14	38.3	36.13	35.75	-7	290,148	0.00%
2021/06/24	20	35.83	49	35.99	35.80	-29	289,062	-0.01%
2021/06/23	93.1	35.99	52	35.55	35.40	41.1	287,679	0.01%
2021/06/22	175.2	35.98	235.4	35.84	36.15	-60.1	285,044	-0.02%	大買/大賣/
2021/06/21	139.6	34.38	117.2	34.68	34.30	22.4	280,148	0.01%	大買/大賣/
2021/06/18	81	35.53	72.3	35.54	35.00	8.7	278,081	0.00%
2021/06/17	134.2	35.60	83.7	35.83	35.45	50.5	275,908	0.02%	大買/
2021/06/16	136.5	35.80	72	36.14	35.50	64.5	274,433	0.02%	大買/
2021/06/15	206.3	35.74	397	35.72	35.85	-190.7	272,484	-0.07%	大買/大賣/鉅額交易
2021/06/11	287.2	36.85	50	36.42	36.15	237.2	270,263	0.09%	大買/鉅額交易
2021/06/10	62.3	35.98	479.8	35.79	36.15	-417.5	268,228	-0.16%	大賣/鉅額交易
2021/06/09	300.9	35.99	39	36.22	36.10	261.9	265,669	0.10%	大買/鉅額交易
2021/06/08	292.4	37.72	83.1	37.29	37.20	209.3	262,412	0.08%	大買/鉅額交易
2021/06/07	254.9	37.22	95	37.53	37.30	159.9	261,789	0.06%	大買/鉅額交易
2021/06/04	92	38.34	267.2	38.38	38.05	-175.2	259,522	-0.07%	大賣/鉅額交易
2021/06/03	359.3	39.29	244.6	38.91	38.80	114.8	258,118	0.04%	大買/大賣/鉅額交易
2021/06/02	348.2	38.34	545.8	38.86	39.50	-197.6	253,358	-0.08%	大買/大賣/鉅額交易
2021/06/01	102.6	37.09	129	36.88	37.35	-26.4	245,349	-0.01%	大買/大賣/
2021/05/31	815.1	38.45	582.1	37.99	36.95	233	243,104	0.10%	大買/大賣/鉅額交易
2021/05/28	606.2	36.53	487.5	36.60	36.55	118.7	236,893	0.05%	大買/大賣/鉅額交易
2021/05/27	118.2	35.06	107	35.21	34.60	11.2	230,730	0.00%	大買/大賣/
2021/05/26	142.4	34.15	279.1	34.14	34.85	-136.7	228,257	-0.06%	大買/大賣/鉅額交易
2021/05/25	138.4	34.91	74	34.71	34.45	64.4	225,749	0.03%	大買/
2021/05/24	128.8	35.59	103.3	36.10	35.50	25.5	222,323	0.01%	大買/大賣/
2021/05/21	333.2	35.72	335.8	35.64	36.20	-2.6	219,566	0.00%	大買/大賣/
2021/05/20	326.1	36.11	263	36.35	35.15	63.1	213,451	0.03%	大買/大賣/
2021/05/19	517.4	37.16	370	37.42	37.80	147.4	206,899	0.07%	大買/大賣/鉅額交易
2021/05/18	95	34.36	78.1	34.64	34.80	16.9	198,585	0.01%
2021/05/17	103.2	32.55	191.9	32.63	31.65	-88.7	197,129	-0.04%	大買/大賣/
2021/05/14	509.5	35.27	418.1	35.71	34.85	91.5	190,893	0.05%	大買/大賣/
2021/05/13	645.7	36.93	368.6	36.56	36.60	277	183,571	0.15%	大買/大賣/鉅額交易
2021/05/12	887.1	38.87	465.4	38.94	38.35	421.7	174,735	0.24%	大買/大賣/鉅額交易
2021/05/11	1,001.2	43.97	1,319.1	44.05	42.00	-317.9	163,160	-0.19%	大買/大賣/鉅額交易
2021/05/10	347.4	42.74	751	42.93	45.00	-403.6	150,016	-0.27%	大買/大賣/鉅額交易
2021/05/07	216.4	40.83	201.3	40.38	41.20	15.1	140,620	0.01%	大買/大賣/
2021/05/06	812.7	40.61	541.8	41.07	41.00	270.9	136,391	0.20%	大買/大賣/鉅額交易
2021/05/05	210.1	38.79	383.4	38.84	39.25	-173.3	126,621	-0.14%	大買/大賣/鉅額交易
2021/05/04	426.4	36.62	275.4	36.35	36.25	150.9	119,998	0.13%	大買/大賣/鉅額交易
2021/05/03	539.4	39.58	142.3	39.64	38.55	397.1	114,087	0.35%	大買/大賣/鉅額交易
2021/04/29	259.1	39.52	256	39.63	39.30	3.1	108,516	0.00%	大買/大賣/
2021/04/28	190.1	38.21	179.6	38.38	38.20	10.5	103,105	0.01%	大買/大賣/
2021/04/27	447.1	39.18	112.2	39.26	39.10	334.9	100,884	0.33%	大買/大賣/鉅額交易
2021/04/26	509.3	39.14	275.1	39.64	40.00	234.1	97,370	0.24%	大買/大賣/鉅額交易
2021/04/23	249.5	38.12	341.5	38.59	38.10	-92	93,376	-0.10%	大買/大賣/
2021/04/22	1,077.8	40.32	310.3	40.04	38.90	767.5	89,332	0.86%	大買/大賣/鉅額交易
2021/04/21	797.6	38.97	124.7	38.55	38.50	672.9	80,896	0.83%	大買/大賣/鉅額交易
2021/04/20	310.9	37.93	337.7	38.06	39.00	-26.9	76,893	-0.03%	大買/大賣/
2021/04/19	248.6	37.76	175.4	37.87	38.65	73.1	70,469	0.10%	大買/大賣/
2021/04/16	214.9	34.96	728.7	35.14	35.15	-513.9	64,352	-0.80%	大買/大賣/鉅額交易
2021/04/15	554.3	33.28	151.5	33.12	33.00	402.8	59,455	0.68%	大買/大賣/鉅額交易
2021/04/14	127.6	32.44	273.1	32.48	32.95	-145.5	55,086	-0.26%	大買/大賣/鉅額交易
2021/04/13	75.4	30.45	112.1	30.55	30.20	-36.8	48,794	-0.08%	大賣/
2021/04/12	40	29.55	68.7	29.47	29.60	-28.7	48,382	-0.06%
2021/04/09	33	27.94	83.1	27.64	27.95	-50.1	46,327	-0.11%
2021/04/08	48.2	27.90	84.2	27.97	28.15	-36.1	44,948	-0.08%
2021/04/07	9	26.87	436	26.47	26.90	-427	42,611	-1.00%	大賣/鉅額交易
2021/04/06	4	25.85	105.2	25.89	25.95	-101.2	40,260	-0.25%	大賣/鉅額交易
2021/04/01	3.8	25.86	73	25.92	25.80	-69.2	40,097	-0.17%
2021/03/31	5	25.83	15.1	25.78	25.90	-10.1	39,947	-0.03%
2021/03/30	0.1	25.45	57	25.63	25.80	-56.9	39,585	-0.14%
2021/03/29	21	25.38	35.1	25.47	25.55	-14.1	39,402	-0.04%
2021/03/26	1	25.05	13.2	25.05	25.05	-12.2	40,826	-0.03%
2021/03/25	1.1	25.01	12.3	25.09	25.00	-11.3	41,695	-0.03%
2021/03/24	6.1	24.98	3.7	24.99	25.00	2.4	42,013	0.01%
2021/03/23	1	25.15	5	25.06	25.10	-4	42,212	-0.01%
2021/03/22	25.2	25.06	1.8	25.04	25.15	23.4	42,480	0.06%
2021/03/19	6	25.03	7.2	25.05	25.10	-1.2	43,158	0.00%
2021/03/18	16.3	25.54	63.2	25.56	25.45	-46.9	44,172	-0.11%
2021/03/17	4	25.59	12.7	25.61	25.65	-8.7	44,468	-0.02%
2021/03/16	14	25.53	15	25.54	25.50	-1	44,736	0.00%
2021/03/15	61	25.60	19	25.70	25.65	42	44,645	0.09%
2021/03/12	5.1	25.90	11	25.85	25.90	-5.9	44,668	-0.01%
2021/03/11	22	25.80	38.1	25.82	25.80	-16.1	44,666	-0.04%
2021/03/10	3.2	25.67	4	25.71	25.75	-0.8	44,358	0.00%
2021/03/09	9.5	25.71	83.4	25.65	25.70	-73.9	43,890	-0.17%
2021/03/08	7.1	25.13	29.3	25.09	25.10	-22.2	42,839	-0.05%
2021/03/05	3	24.88	4	24.98	24.95	-1	42,590	0.00%
2021/03/04	8	25.10	12	25.23	25.00	-4	43,371	-0.01%
2021/03/03	2	24.87	13	24.97	25.05	-11	43,077	-0.03%
2021/03/02	8	24.84	7.2	24.97	24.65	0.8	42,658	0.00%
2021/02/26	33	24.87	12.1	25.01	24.75	20.9	43,040	0.05%
2021/02/25	56	25.14	21.5	25.22	25.30	34.5	42,516	0.08%
2021/02/24	367	25.52	97.1	25.21	25.05	269.9	42,546	0.63%	大買/鉅額交易
2021/02/23	12.5	25.09	41.1	25.26	25.30	-28.6	42,107	-0.07%
2021/02/22	17	24.59	4.7	24.51	24.45	12.3	41,215	0.03%
2021/02/19	5.1	24.47	9	24.52	24.60	-4	41,145	-0.01%
2021/02/18	3.1	24.27	30.1	24.46	24.40	-27	41,183	-0.07%
2021/02/17	0.2	23.85	41.3	23.99	24.00	-41.2	41,006	-0.10%
2021/02/05	2.3	23.30	3	23.43	23.40	-0.7	40,664	0.00%
2021/02/04	5	23.30	1	23.25	23.20	4	40,971	0.01%
2021/02/03	10.1	23.50	1	23.60	23.65	9.1	41,657	0.02%
2021/02/02	23	23.78	5.5	23.63	23.80	17.5	41,591	0.04%
2021/02/01	13	23.11	24.5	23.26	23.20	-11.5	41,378	-0.03%
2021/01/29	23.1	23.23	6.2	23.10	22.95	16.9	41,230	0.04%
2021/01/28	14	23.31	8.7	23.35	23.30	5.3	40,840	0.01%
2021/01/27	18.4	23.64	1	23.70	23.55	17.4	40,381	0.04%
2021/01/26	14	23.61	0	0.00	23.70	14	40,242	0.03%
2021/01/25	12	23.89	2.1	23.72	23.95	9.9	40,005	0.02%
2021/01/22	7	23.35	55.1	23.43	23.65	-48.1	39,966	-0.12%
2021/01/21	3	23.70	17	23.68	23.60	-14	39,764	-0.04%
2021/01/20	38.4	23.59	17	23.64	23.45	21.4	39,561	0.05%
2021/01/19	6	24.30	11.5	24.32	24.30	-5.5	38,843	-0.01%
2021/01/18	27.1	24.31	5	24.33	24.25	22.1	38,668	0.06%
2021/01/15	23	24.96	19.5	24.97	24.90	3.5	38,199	0.01%
2021/01/14	39	25.42	6.3	25.26	25.30	32.7	37,612	0.09%
2021/01/13	8	25.37	48	25.33	25.55	-40	37,317	-0.11%
2021/01/12	34.3	25.32	7	25.32	25.30	27.3	36,889	0.07%
2021/01/11	13	25.77	15	25.72	25.90	-2	36,320	-0.01%
2021/01/08	31	25.81	71.1	25.96	26.00	-40.1	35,953	-0.11%
2021/01/07	36	25.57	52.5	25.53	25.70	-16.5	35,217	-0.05%
2021/01/06	118.4	25.90	184	26.31	25.50	-65.6	34,533	-0.19%	大買/大賣/
2021/01/05	314	25.99	103.4	25.97	26.00	210.6	32,980	0.64%	大買/大賣/鉅額交易
2021/01/04	60	24.98	41	25.00	24.95	19	30,159	0.06%
2020/12/31	10	24.75	17	24.84	24.75	-7	29,624	-0.02%
2020/12/30	12	24.92	36.2	24.90	25.00	-24.2	29,359	-0.08%
2020/12/29	80	24.52	16	24.60	24.65	64	28,602	0.22%
2020/12/28	15	24.21	30.2	24.25	24.30	-15.2	28,170	-0.05%
2020/12/25	11.2	24.21	2	24.20	24.20	9.1	28,056	0.03%
2020/12/24	8	24.23	2.5	24.23	24.35	5.5	27,781	0.02%
2020/12/23	14	24.18	19	24.26	24.40	-5	27,454	-0.02%
2020/12/22	54.6	25.03	47.7	25.05	24.50	6.9	27,142	0.03%
2020/12/21	17	24.85	114	24.88	24.95	-97	25,565	-0.38%	大賣/
2020/12/18	31	24.22	3	24.20	24.45	28	24,615	0.11%
2020/12/17	3	24.20	46	24.27	24.40	-43	24,236	-0.18%
2020/12/16	26	24.51	17	24.38	24.40	9	23,865	0.04%
2020/12/15	46	24.92	51	24.53	24.35	-5	23,610	-0.02%
2020/12/14	85.3	24.41	113.7	24.59	24.65	-28.3	22,740	-0.12%	大賣/
2020/12/11	59	23.82	94.8	23.94	23.95	-35.8	21,317	-0.17%
2020/12/10	72	23.64	32.2	23.72	23.65	39.8	20,885	0.19%
2020/12/09	11.2	23.30	25.4	23.40	23.35	-14.2	20,218	-0.07%
2020/12/08	6.3	23.38	16	23.32	23.35	-9.7	20,030	-0.05%
2020/12/07	10.6	23.48	71.1	23.50	23.45	-60.5	19,847	-0.30%
2020/12/04	10	23.46	66	23.41	23.40	-56	19,651	-0.28%
2020/12/03	3	23.22	8	23.19	23.30	-5	19,406	-0.03%
2020/12/02	5	23.06	20	23.23	23.30	-15	20,404	-0.07%
2020/12/01	8	22.94	18	22.98	23.10	-10	20,162	-0.05%
2020/11/30	6.2	23.26	57.5	23.30	22.80	-51.3	19,995	-0.26%
2020/11/27	14	23.16	18.8	23.17	23.15	-4.8	18,928	-0.03%
2020/11/26	17	23.16	14.3	23.11	23.10	2.7	18,492	0.01%
2020/11/25	30	23.15	54	23.00	23.05	-24	18,399	-0.13%
2020/11/24	1	22.70	15.1	22.74	22.65	-14.1	17,746	-0.08%
2020/11/23	0	0.00	26	22.49	22.65	-26	17,443	-0.15%
2020/11/20	1	22.00	29.5	21.97	22.00	-28.5	17,026	-0.17%
2020/11/19	4	21.91	28	21.98	22.00	-24	16,859	-0.14%
2020/11/18	13	21.97	26.2	21.98	22.00	-13.2	16,600	-0.08%
2020/11/17	1	21.85	10.8	21.89	21.95	-9.8	16,340	-0.06%
2020/11/16	0.1	21.45	3	21.58	21.60	-2.9	16,113	-0.02%
2020/11/13	1.9	21.55	3	21.58	21.60	-1.1	15,839	-0.01%
2020/11/12	2	21.55	17	21.49	21.60	-15	15,773	-0.10%
2020/11/11	2	21.20	70	21.10	21.75	-68	15,491	-0.44%
2020/11/10	0	0.00	2	20.78	20.80	-2	14,594	-0.01%
2020/11/09	0	0.00	3.5	20.68	20.70	-3.5	14,417	-0.02%
2020/11/06	4	20.60	0	0.00	20.70	4	14,319	0.03%
2020/11/05	3	20.62	2	20.65	20.70	1	14,392	0.01%
2020/11/03	1	20.50	0.2	20.50	20.60	0.8	14,480	0.01%
2020/11/02	0	0.00	6.1	20.43	20.50	-6.1	14,542	-0.04%
2020/10/30	1.3	20.15	0	0.00	20.30	1.3	14,557	0.01%
2020/10/29	13	20.39	2	20.50	20.40	11	14,346	0.08%
2020/10/28	1	20.60	0.5	20.60	20.55	0.5	14,304	0.00%
2020/10/27	0	20.70	0.1	20.65	20.70	-0.1	14,307	0.00%
2020/10/26	20	20.63	5.3	20.66	20.70	14.7	14,314	0.10%
2020/10/23	1	20.50	0	0.00	20.50	1	14,272	0.01%
2020/10/21	3.6	20.62	1	20.65	20.55	2.6	14,492	0.02%
2020/10/20	1.8	20.63	5	20.61	20.70	-3.2	14,576	-0.02%
2020/10/19	2.8	20.48	0.5	20.55	20.60	2.3	14,631	0.02%
2020/10/16	0	0.00	43	20.55	20.45	-43	14,737	-0.29%
2020/10/15	3	20.55	1	20.50	20.40	2	15,031	0.01%
2020/10/14	1	20.65	6.2	20.65	20.70	-5.2	14,967	-0.03%
2020/10/12	3	20.40	0	0.00	20.50	3	14,960	0.02%
2020/10/08	0	0.00	1	20.60	20.65	-1	14,975	-0.01%
2020/10/07	0.3	20.70	0.2	20.70	20.65	0.1	15,043	0.00%
2020/10/06	0	20.65	2	20.68	20.75	-2	15,080	-0.01%
2020/10/05	0	0.00	2	20.70	20.60	-2	15,039	-0.01%
2020/09/30	0	0.00	35	20.69	20.45	-35	15,236	-0.23%
2020/09/29	0	0.00	5	20.69	20.60	-5	15,211	-0.03%
2020/09/28	0	0.00	3	20.42	20.45	-3	15,115	-0.02%
2020/09/25	0.3	20.15	6	20.09	20.15	-5.8	15,243	-0.04%
2020/09/24	12	20.06	7	20.06	20.00	5	15,222	0.03%
2020/09/23	8	20.43	5	20.37	20.55	3	14,914	0.02%
2020/09/22	0	20.70	0	0.00	20.60	0	14,860	0.00%
2020/09/21	0	0.00	4	20.75	20.70	-4	14,815	-0.03%
2020/09/18	3.1	20.85	3	20.88	20.70	0.1	14,911	0.00%
2020/09/17	10	21.00	3	20.97	20.90	7	14,746	0.05%
2020/09/16	0.8	20.90	11	20.93	21.00	-10.2	14,739	-0.07%
2020/09/15	0	0.00	26	20.90	20.95	-26	14,724	-0.18%
2020/09/14	13.1	20.94	7.6	20.94	20.95	5.5	14,964	0.04%
2020/09/11	14	20.89	4	20.88	20.95	10	15,043	0.07%
2020/09/10	5	20.75	4	20.88	20.90	1	15,013	0.01%
2020/09/09	2	20.80	21	20.73	21.00	-19	15,017	-0.13%
2020/09/08	11	21.00	22	20.95	20.90	-11	15,019	-0.07%
2020/09/07	9	20.60	194	20.70	21.00	-185	14,899	-1.24%	大賣/鉅額交易
2020/09/03	5	20.15	14	20.11	20.15	-9	14,032	-0.06%
2020/09/02	5	20.00	0	0.00	20.10	5	14,179	0.04%
2020/09/01	3	20.00	9	20.02	20.00	-6	14,396	-0.04%
2020/08/31	32	20.09	6	20.00	19.90	26	14,508	0.18%
2020/08/28	7	19.96	1.1	20.00	20.00	5.9	14,600	0.04%
2020/08/27	5	20.00	0	0.00	20.05	5	14,984	0.03%
2020/08/26	6.6	19.96	6	20.00	20.10	0.6	15,259	0.00%
2020/08/25	2	20.00	0	0.00	20.00	2	15,411	0.01%
2020/08/24	3	20.00	0	20.00	20.00	3	15,844	0.02%
2020/08/21	3	20.03	6	20.08	20.00	-3	16,099	-0.02%
2020/08/20	25	19.89	22	19.91	19.80	3	16,117	0.02%
2020/08/19	4	20.30	0	0.00	20.25	4	16,064	0.02%
2020/08/18	1	20.45	0	0.00	20.50	1	16,055	0.01%
2020/08/17	20	20.30	10	20.31	20.40	10	16,161	0.06%
2020/08/14	2	20.25	1	20.25	20.20	1	16,160	0.01%
2020/08/13	0.7	20.15	10	20.15	20.20	-9.3	16,192	-0.06%
2020/08/12	2	20.05	0	0.00	20.20	2	16,315	0.01%
2020/08/11	15	20.22	4	20.23	20.20	11	16,326	0.07%
2020/08/10	3.2	20.05	23	20.05	20.10	-19.8	16,247	-0.12%
2020/08/07	8	19.86	0.3	19.95	19.95	7.7	16,363	0.05%
2020/08/06	2	19.98	13	20.04	20.10	-11	16,366	-0.07%
2020/08/05	22.9	19.96	4	19.98	20.00	18.9	16,394	0.12%
2020/08/04	1	19.80	5.1	19.70	19.85	-4.1	16,526	-0.02%
2020/08/03	7	19.71	0	0.00	19.60	7	16,629	0.04%
2020/07/31	15	19.85	0.2	19.90	19.80	14.8	16,624	0.09%
2020/07/30	15	19.85	0.5	19.90	19.90	14.5	16,671	0.09%
2020/07/29	5.3	19.95	25	19.90	19.90	-19.7	16,721	-0.12%
2020/07/28	9	19.78	18	19.82	19.90	-9	16,998	-0.05%
2020/07/27	9	20.00	2	20.03	20.00	7	17,336	0.04%
2020/07/24	11	20.21	13	20.30	20.15	-2	17,451	-0.01%
2020/07/23	3	20.62	4	20.64	20.70	-1	17,324	-0.01%
2020/07/22	14	20.60	1.1	20.70	20.70	12.9	17,399	0.07%
2020/07/21	6.1	20.65	3	20.68	20.60	3.1	17,273	0.02%
2020/07/20	5	20.85	0	0.00	20.80	5	17,064	0.03%
2020/07/17	0.1	20.90	1.2	20.90	20.90	-1.1	17,222	-0.01%
2020/07/16	0.1	20.80	2	20.93	20.90	-1.9	17,505	-0.01%
2020/07/15	1	20.85	6	20.86	20.90	-5	17,527	-0.03%
2020/07/14	5	20.65	2	20.65	20.60	3	17,597	0.02%
2020/07/13	1	20.65	4	20.73	20.70	-3	17,830	-0.02%
2020/07/10	13.5	20.72	2	20.70	20.70	11.5	18,001	0.06%
2020/07/09	0	0.00	12	21.09	20.85	-12	18,053	-0.07%
2020/07/08	4	20.78	0	0.00	20.85	4	17,838	0.02%
2020/07/07	2	20.93	1	20.80	20.75	1	17,815	0.01%
2020/07/06	5	20.85	8	20.88	21.00	-3	17,801	-0.02%
2020/07/03	0	0.00	19	20.69	20.75	-19	17,842	-0.11%
2020/07/02	0.2	20.60	0	0.00	20.55	0.2	17,945	0.00%
2020/07/01	20	20.58	0	0.00	20.60	20	18,191	0.11%
2020/06/29	7	20.50	2	20.60	20.55	5	18,530	0.03%
2020/06/24	0	0.00	5	20.86	20.85	-5	18,641	-0.03%
2020/06/23	8	20.59	9	20.65	20.75	-1	18,762	-0.01%
2020/06/22	4	20.50	0	0.00	20.55	4	18,823	0.02%
2020/06/19	8	20.50	2	20.73	20.50	6	19,009	0.03%
2020/06/18	14	20.56	3	20.55	20.55	11	18,922	0.06%
2020/06/17	5	20.81	0	0.00	20.95	5	18,994	0.03%
2020/06/16	30	20.82	20	20.87	20.80	10	19,673	0.05%
2020/06/15	21	20.41	0	0.00	20.35	21	20,298	0.10%
2020/06/12	11.1	20.47	18	20.49	20.65	-6.9	20,543	-0.03%
2020/06/11	11	21.01	4	21.19	20.90	7	21,033	0.03%
2020/06/10	1.1	21.25	35	21.22	21.20	-34	21,215	-0.16%
2020/06/09	9.6	21.25	5	21.30	21.30	4.6	22,105	0.02%
2020/06/08	7	21.08	6.4	21.06	21.20	0.6	22,332	0.00%
2020/06/05	8	20.96	18	20.95	21.00	-10	22,282	-0.04%
2020/06/04	25.1	20.83	35	20.81	20.95	-10	22,261	-0.04%
2020/06/03	11	20.72	99.4	20.77	20.90	-88.4	22,329	-0.40%
2020/06/02	7	20.30	14	20.31	20.40	-7	22,070	-0.03%
2020/06/01	2	20.00	32.3	20.04	20.10	-30.3	21,824	-0.14%
2020/05/29	4	19.90	11.1	19.92	19.80	-7.1	21,671	-0.03%
2020/05/28	13	19.93	7	19.95	19.95	6	21,275	0.03%
2020/05/27	1	19.85	0	0.00	19.90	1	21,237	0.00%
2020/05/26	3.1	19.90	8.4	19.86	19.90	-5.3	21,309	-0.02%
2020/05/25	16	19.60	2	19.70	19.65	14	21,322	0.07%
2020/05/22	11.1	19.65	0	0.00	19.60	11.1	21,395	0.05%
2020/05/21	6.1	19.88	10	19.90	19.90	-3.9	21,351	-0.02%
2020/05/20	38	19.85	2	19.88	19.90	36	21,238	0.17%
2020/05/19	0	0.00	5	19.86	19.80	-5	21,158	-0.02%
2020/05/18	5	19.65	3	19.67	19.65	2	21,021	0.01%
2020/05/15	8	19.62	0	19.65	19.55	8	20,988	0.04%
2020/05/14	4	19.60	28	19.59	19.55	-24	20,929	-0.11%
2020/05/13	14	19.60	4	19.55	19.85	10	20,773	0.05%
2020/05/12	60	19.63	17	19.61	19.60	43	20,666	0.21%
2020/05/11	133	19.86	0	0.00	19.85	133	20,479	0.65%	大買/鉅額交易
2020/05/08	3	19.72	13	19.75	19.65	-10	20,276	-0.05%
2020/05/07	17	19.63	0	0.00	19.55	17	20,222	0.08%
2020/05/06	8	19.57	5.1	19.55	19.55	2.9	20,121	0.01%
2020/05/05	2	19.83	98	19.76	19.80	-96	20,058	-0.48%
2020/05/04	36	19.45	4	19.49	19.55	32	19,987	0.16%
2020/04/30	21	19.93	6	19.99	20.00	15	19,779	0.08%
2020/04/29	22	19.79	17	19.86	19.85	5	19,476	0.03%
2020/04/28	22	19.50	0	0.00	19.55	22	19,392	0.11%
2020/04/27	12	19.51	14.2	19.54	19.50	-2.2	19,817	-0.01%
2020/04/24	23	19.16	1	19.15	19.15	22	19,611	0.11%
2020/04/23	21	19.19	0	0.00	19.15	21	19,559	0.11%
2020/04/22	33	18.96	5	19.09	19.15	28	19,431	0.14%
2020/04/21	128	19.23	5	19.23	19.10	123	19,302	0.64%	大買/鉅額交易
2020/04/20	17	19.63	1	19.65	19.60	16	19,026	0.08%
2020/04/17	48.3	19.77	12	19.88	19.75	36.3	18,952	0.19%
2020/04/16	19	19.70	5	19.65	19.75	14	18,742	0.07%
2020/04/15	4	19.98	12	19.96	20.00	-8	18,458	-0.04%
2020/04/14	11	19.65	3	19.75	19.75	8	18,220	0.04%
2020/04/13	0.4	19.70	0	0.00	19.55	0.4	18,059	0.00%
2020/04/10	2	19.63	0	0.00	19.70	2	18,024	0.01%
2020/04/09	36.1	19.60	0	0.00	19.50	36.1	18,018	0.20%
2020/04/08	32.1	19.55	25	19.53	19.55	7.1	17,889	0.04%
2020/04/07	4	19.34	22	19.31	19.30	-18	17,812	-0.10%
2020/04/06	5	19.08	1	19.00	19.25	4	17,823	0.02%
2020/04/01	13	18.88	3	18.90	18.80	10	17,534	0.06%
2020/03/31	7	19.06	0	0.00	18.95	7	17,223	0.04%
2020/03/30	10.3	19.00	0	0.00	19.00	10.3	16,956	0.06%
2020/03/27	34	19.43	4	19.59	19.40	30	16,707	0.18%
2020/03/26	8.1	19.45	13	19.51	19.55	-5	16,530	-0.03%
2020/03/25	17	19.38	16	19.40	19.40	1	16,647	0.01%
2020/03/24	166	19.35	22	19.34	19.05	144	16,370	0.88%	大買/鉅額交易
2020/03/23	50	19.03	10	18.90	18.90	40	16,187	0.25%
2020/03/20	26.7	19.29	6.4	19.52	19.80	20.3	16,059	0.13%
2020/03/19	102	18.60	59	18.64	18.60	43	15,358	0.28%	大買/
2020/03/18	11.1	19.35	3	19.38	19.30	8.1	14,776	0.05%
2020/03/17	22	19.55	31	19.56	19.50	-9	14,449	-0.06%
2020/03/16	35.5	20.05	15	20.10	20.00	20.5	13,826	0.15%
2020/03/13	62.7	20.08	11	20.09	20.20	51.7	13,439	0.38%
2020/03/12	46.1	21.55	15	21.66	21.40	31.1	12,375	0.25%
2020/03/11	18	22.25	1	22.30	22.35	17	11,961	0.14%
2020/03/10	12	22.27	15	22.29	22.35	-3	11,725	-0.03%
2020/03/09	37	22.50	4.5	22.63	22.40	32.5	11,569	0.28%
2020/03/06	21	22.87	0	22.95	22.90	21	11,174	0.19%
2020/03/05	2	23.18	2	23.25	23.30	0	11,009	0.00%
2020/03/04	5.1	23.10	21	23.10	23.20	-15.9	11,010	-0.14%
2020/03/03	12	22.92	2	23.00	23.00	10	10,953	0.09%
2020/03/02	7	22.81	4	22.88	22.90	3	10,887	0.03%
2020/02/27	4	22.89	0	0.00	23.00	4	11,221	0.04%
2020/02/26	35	22.88	8	22.89	22.85	27	11,114	0.24%
2020/02/25	16	22.96	10	22.95	22.95	6	10,903	0.06%
2020/02/24	5.2	23.03	0	0.00	23.00	5.2	10,874	0.05%
2020/02/21	6	23.25	1	23.25	23.20	5	10,749	0.05%
2020/02/20	3	23.35	0	0.00	23.30	3	10,707	0.03%
2020/02/19	0	0.00	2	23.50	23.50	-2	10,671	-0.02%
2020/02/18	2.5	23.27	30	23.30	23.45	-27.5	10,670	-0.26%
2020/02/17	1	23.25	2.2	23.35	23.35	-1.2	10,690	-0.01%
2020/02/14	1.1	23.40	2	23.45	23.45	-1	10,802	-0.01%
2020/02/13	1	23.35	1	23.40	23.40	0	10,797	0.00%
2020/02/12	0.9	23.45	0	0.00	23.45	0.9	10,796	0.01%
2020/02/11	2	23.50	0	0.00	23.45	2	10,841	0.02%
2020/02/10	0	0.00	6.4	23.40	23.45	-6.4	10,871	-0.06%
2020/02/07	3	23.25	5	23.30	23.30	-2	10,836	-0.02%
2020/02/06	3	23.38	10	23.45	23.35	-7	10,952	-0.06%
2020/02/05	16	23.16	1	23.35	23.25	15	10,959	0.14%
2020/02/04	1	23.30	10	23.36	23.20	-9	10,965	-0.08%
2020/02/03	7.4	23.03	1	23.10	23.00	6.4	10,969	0.06%
2020/01/31	5.1	23.21	14	23.16	23.10	-9	10,846	-0.08%
2020/01/30	14.1	23.24	34	23.19	23.00	-19.9	10,692	-0.19%
2020/01/17	0.1	23.95	6	24.01	24.05	-5.9	10,170	-0.06%
2020/01/16	0	23.90	2.1	23.95	24.00	-2.1	10,237	-0.02%
2020/01/15	2	23.90	0	0.00	24.05	2	10,355	0.02%
2020/01/14	2	23.95	2	24.00	24.05	0	10,383	0.00%
2020/01/13	0	0.00	4	23.93	24.00	-4	10,408	-0.04%
2020/01/10	1	23.80	0.3	23.75	23.85	0.7	10,386	0.01%
2020/01/09	0.4	23.65	16	23.67	23.75	-15.6	10,491	-0.15%
2020/01/08	4	23.55	2	23.65	23.55	2	10,529	0.02%
2020/01/07	0.1	23.70	6	23.75	23.70	-6	10,506	-0.06%
2020/01/06	3	23.80	0	0.00	23.80	3	10,546	0.03%
2020/01/03	1	24.00	1	24.10	24.10	0	10,569	0.00%
2020/01/02	0	0.00	1	24.00	24.00	-1	10,504	-0.01%
2019/12/31	13	23.93	31	24.10	23.90	-18	10,506	-0.17%
2019/12/30	2	24.00	23	24.00	24.00	-21	10,464	-0.20%
2019/12/27	2	23.85	4	23.84	23.95	-2	10,431	-0.02%
2019/12/26	0	0.00	1	23.90	23.90	-1	10,447	-0.01%
2019/12/25	0	0.00	6.3	23.85	23.80	-6.3	10,690	-0.06%
2019/12/24	0	0.00	1	23.80	23.85	-1	10,812	-0.01%
2019/12/23	1	23.70	2	23.90	23.90	-1	10,870	-0.01%
2019/12/20	3	23.55	5.3	23.74	23.65	-2.3	10,904	-0.02%
2019/12/18	31	23.65	3	23.85	23.90	28	10,752	0.26%
2019/12/17	0	0.00	4	23.68	23.80	-4	10,822	-0.04%
2019/12/16	18	23.58	1	23.70	23.50	17	10,728	0.16%
2019/12/13	0.1	23.60	6	23.70	23.70	-6	10,773	-0.06%
2019/12/12	1.5	23.48	13.5	23.57	23.45	-12	10,737	-0.11%
2019/12/11	0	0.00	2	23.50	23.50	-2	10,665	-0.02%
2019/12/10	0	0.00	4	23.35	23.45	-4	10,710	-0.04%
2019/12/09	0	0.00	3.5	23.39	23.40	-3.5	10,814	-0.03%
2019/12/06	1.1	23.35	0	0.00	23.40	1.1	10,905	0.01%
2019/12/05	2.5	23.41	0	0.00	23.45	2.5	10,886	0.02%
2019/12/04	0	0.00	1	23.40	23.60	-1	10,920	-0.01%
2019/12/03	0	0.00	2	23.55	23.55	-2	11,008	-0.02%
2019/12/02	1	23.30	0	0.00	23.40	1	11,148	0.01%
2019/11/29	8	23.42	2	23.40	23.40	6	11,182	0.05%
2019/11/28	8	23.53	0	0.00	23.70	8	11,172	0.07%
2019/11/27	0.6	23.55	0	0.00	23.65	0.6	11,239	0.01%
2019/11/26	1	23.60	3.1	23.50	23.55	-2.1	11,346	-0.02%
2019/11/25	0	0.00	1	23.45	23.45	-1	10,939	-0.01%
2019/11/22	2	23.28	0	0.00	23.45	2	11,323	0.02%
2019/11/21	0	23.40	0	0.00	23.40	0	11,514	0.00%
2019/11/20	1	23.30	1	23.50	23.50	0	11,524	0.00%
2019/11/18	2	23.28	1	23.25	23.45	1	11,723	0.01%
2019/11/15	3	23.32	1	23.40	23.20	2	11,831	0.02%
2019/11/14	5	23.21	0	0.00	23.20	5	11,932	0.04%
2019/11/13	9	23.49	0.8	23.40	23.35	8.2	12,086	0.07%
2019/11/12	2	23.65	0	0.00	23.80	2	12,080	0.02%
2019/11/11	3	23.68	30	23.70	23.80	-27	12,181	-0.22%
2019/11/08	0.6	23.75	0	0.00	23.80	0.6	12,219	0.01%
2019/11/07	2	23.65	2.4	23.65	23.75	-0.4	12,289	0.00%
2019/11/06	9	23.62	2	23.70	23.65	7	12,316	0.06%
2019/11/05	5.1	23.75	4	23.70	23.80	1.1	12,484	0.01%
2019/11/04	1.3	23.50	5.3	23.50	23.60	-4	12,458	-0.03%
2019/11/01	10.5	23.40	10.4	23.45	23.55	0.1	12,566	0.00%
2019/10/31	1	23.50	0	0.00	23.45	1	12,741	0.01%
2019/10/30	5	23.40	5	23.47	23.50	0	12,806	0.00%
2019/10/28	1	23.40	5	23.30	23.35	-4	12,809	-0.03%
2019/10/25	2	23.40	2	23.38	23.45	0	12,833	0.00%
2019/10/24	2	23.40	6	23.43	23.50	-4	12,894	-0.03%
2019/10/23	1	23.20	3	23.32	23.40	-2	13,192	-0.02%
2019/10/22	1.6	23.33	5	23.36	23.40	-3.4	13,318	-0.03%
2019/10/21	21	23.30	0.9	23.30	23.30	20.1	13,338	0.15%
2019/10/18	0	0.00	0.9	23.25	23.25	-0.9	13,356	-0.01%
2019/10/17	1	23.10	6.1	23.27	23.25	-5.1	13,417	-0.04%
2019/10/15	2	23.05	0	0.00	23.20	2	13,239	0.02%
2019/10/14	1.2	23.06	0	0.00	23.15	1.2	13,301	0.01%
2019/10/09	9	22.93	8	22.90	22.90	1	13,266	0.01%
2019/10/08	3	23.00	6	23.15	23.05	-3	13,235	-0.02%
2019/10/07	2.1	22.93	0	0.00	22.95	2.1	13,179	0.02%
2019/10/04	13.4	22.87	0	0.00	22.85	13.4	13,171	0.10%
2019/10/03	15	22.89	0	0.00	22.85	15	13,123	0.11%
2019/10/02	4	22.96	0	0.00	22.95	4	12,990	0.03%
2019/10/01	4	22.96	0.2	23.05	23.05	3.8	12,942	0.03%
2019/09/27	4	23.00	0	0.00	23.00	4	12,707	0.03%
2019/09/26	1	23.10	0	0.00	23.10	1	12,630	0.01%
2019/09/25	51	23.05	0	0.00	23.10	51	12,697	0.40%
2019/09/24	11	23.15	0	0.00	23.20	11	12,609	0.09%
2019/09/23	4	23.21	0	0.00	23.15	4	12,599	0.03%
2019/09/20	0.3	23.45	0	0.00	23.45	0.3	12,765	0.00%
2019/09/18	2	23.25	2	23.20	23.20	0	12,587	0.00%
2019/09/17	51	23.25	0.1	23.40	23.20	50.9	12,564	0.41%
2019/09/16	4.1	23.54	0	0.00	23.55	4.1	12,689	0.03%
2019/09/12	0	0.00	10	23.55	23.50	-10	12,835	-0.08%
2019/09/11	2	23.40	0	0.00	23.50	2	12,980	0.02%
2019/09/09	0	0.00	1	23.15	23.20	-1	12,914	-0.01%
2019/09/06	4	23.10	0	0.00	23.15	4	12,996	0.03%
2019/09/05	6	23.07	0	0.00	23.15	6	13,021	0.05%
2019/09/04	5.2	23.03	0	0.00	23.00	5.2	12,955	0.04%
2019/09/03	4.1	23.05	0	0.00	23.00	4.1	12,843	0.03%
2019/09/02	3	23.05	2	23.05	23.20	1	12,828	0.01%
2019/08/30	4	23.01	0	0.00	23.15	4	12,884	0.03%
2019/08/29	7.2	22.91	61	22.86	22.95	-53.8	12,872	-0.42%
2019/08/28	4	22.83	0	0.00	23.10	4	12,854	0.03%
2019/08/27	7	22.90	0	0.00	22.85	7	12,773	0.05%
2019/08/26	9	22.91	5	23.00	22.95	4	12,402	0.03%
2019/08/23	23	23.00	0	0.00	23.15	23	12,373	0.19%
2019/08/22	2	23.08	2	23.15	23.15	0	12,445	0.00%
2019/08/21	2	23.05	6	23.05	23.05	-4	13,992	-0.03%
2019/08/20	11	23.08	0	0.00	23.05	11	13,989	0.08%
2019/08/19	1	23.05	0	0.00	23.05	1	13,908	0.01%
2019/08/16	8	23.11	9	23.14	23.10	-1	13,853	-0.01%
2019/08/15	6	23.07	0.5	23.20	23.05	5.5	13,779	0.04%
2019/08/14	15.2	23.26	9	23.33	23.20	6.2	13,920	0.04%
2019/08/13	14	23.30	0	0.00	23.25	14	13,911	0.10%
2019/08/12	7	23.37	0	0.00	23.30	7	14,019	0.05%
2019/08/08	5	23.42	2	23.38	23.40	3	14,175	0.02%
2019/08/07	17	23.45	0	0.00	23.30	17	14,400	0.12%
2019/08/06	16	23.31	2	23.55	23.50	14	14,661	0.10%
2019/08/05	12	23.50	0	0.00	23.50	12	14,687	0.08%
2019/08/02	20	23.59	1.3	23.57	23.65	18.7	14,594	0.13%
2019/08/01	36	23.84	2	23.95	23.80	34	14,550	0.23%
2019/07/31	6	24.09	30	24.07	24.00	-24	14,448	-0.17%
2019/07/30	10	24.20	2	24.15	24.10	8	14,440	0.06%
2019/07/29	20.5	24.20	5	24.20	24.15	15.5	14,547	0.11%
2019/07/26	10	24.20	20.2	24.13	24.20	-10.2	14,535	-0.07%
2019/07/25	25	24.14	14	24.15	24.10	11	14,505	0.08%
2019/07/24	26	24.95	14	24.98	25.00	12	14,326	0.08%
2019/07/23	6	24.94	12	24.95	24.90	-6	14,132	-0.04%
2019/07/22	16	24.93	13	25.00	24.90	3	14,026	0.02%
2019/07/19	46	24.87	0	0.00	24.90	46	13,965	0.33%
2019/07/18	2	24.73	0	0.00	24.70	2	13,861	0.01%
2019/07/17	1	24.75	2	24.85	24.85	-1	13,857	-0.01%
2019/07/16	9	24.71	0	0.00	24.85	9	13,779	0.07%
2019/07/11	0	0.00	1	24.85	24.80	-1	13,683	-0.01%
2019/07/10	1	24.75	6.8	24.80	24.85	-5.8	13,770	-0.04%
2019/07/09	1.9	24.65	0.2	24.65	24.65	1.7	13,778	0.01%
2019/07/08	0	0.00	6	24.72	24.80	-6	13,757	-0.04%
2019/07/05	11	24.65	0	0.00	24.70	11	13,767	0.08%
2019/07/04	11	24.65	0.5	24.65	24.65	10.5	13,901	0.08%
2019/07/03	0	0.00	3	24.77	24.70	-3	13,966	-0.02%
2019/07/02	1	24.70	5	24.75	24.60	-4	13,975	-0.03%
2019/07/01	1	24.80	0	0.00	24.85	1	13,884	0.01%
2019/06/28	1	25.00	0	0.00	24.95	1	13,995	0.01%
2019/06/27	0	0.00	7	24.99	24.90	-7	14,032	-0.05%
2019/06/26	0.1	24.80	2	24.95	24.90	-2	13,918	-0.01%
2019/06/24	0.4	24.85	1	25.00	25.00	-0.6	13,859	0.00%
2019/06/21	3	24.80	0	0.00	25.00	3	13,775	0.02%
2019/06/20	0	0.00	0.1	24.75	24.80	-0.1	13,502	0.00%
2019/06/19	0	0.00	6	24.83	24.95	-6	13,299	-0.05%
2019/06/18	1	24.50	0	0.00	24.60	1	13,071	0.01%
2019/06/14	0	0.00	3	24.60	24.50	-3	12,936	-0.02%
2019/06/13	2	24.40	0	0.00	24.45	2	12,841	0.02%
2019/06/12	0	0.00	4	24.54	24.55	-4	12,971	-0.03%
2019/06/11	1	24.40	0	0.00	24.40	1	13,005	0.01%
2019/06/10	3	24.45	6	24.50	24.50	-3	13,039	-0.02%
2019/06/06	4	24.15	15	24.35	24.35	-11	13,073	-0.08%
2019/06/05	10	24.28	1.1	24.25	24.20	8.9	13,065	0.07%
2019/06/04	3.1	24.15	2	24.15	24.20	1.1	13,046	0.01%
2019/06/03	2	24.08	0	0.00	24.15	2	13,164	0.02%
2019/05/31	1.4	24.12	9	24.30	24.30	-7.6	13,341	-0.06%
2019/05/30	2	24.05	4	24.11	24.10	-2	13,450	-0.01%
2019/05/29	1	24.15	0	0.00	24.10	1	13,529	0.01%
2019/05/28	2	24.25	0	24.40	24.30	2	13,551	0.01%
2019/05/27	0	24.30	0	0.00	24.30	0	12,083	0.00%
2019/05/24	0	0.00	0.3	24.45	24.40	-0.3	12,096	0.00%
2019/05/23	3	24.35	11	24.35	24.45	-8	12,125	-0.07%
2019/05/22	3	24.27	0	0.00	24.45	3	12,132	0.02%
2019/05/21	0	0.00	4	24.59	24.65	-4	12,129	-0.03%
2019/05/20	3	24.15	0	0.00	24.20	3	11,940	0.03%
2019/05/17	6	24.08	0	0.00	24.00	6	11,873	0.05%
2019/05/16	5	24.06	1	24.25	24.00	4	11,768	0.03%
2019/05/15	7	24.09	0	0.00	24.00	7	11,656	0.06%
2019/05/14	8	24.17	0	0.00	24.10	8	11,518	0.07%
2019/05/13	12	24.54	0	0.00	24.45	12	11,229	0.11%
2019/05/10	6	24.65	0	0.00	24.55	6	11,347	0.05%
2019/05/09	1	24.75	0	0.00	24.70	1	11,508	0.01%
2019/05/08	1	24.95	3	24.95	25.05	-2	11,412	-0.02%
2019/05/07	1.1	24.96	10	25.00	25.10	-8.9	11,414	-0.08%
2019/05/06	3	24.93	0.2	25.00	25.00	2.8	11,607	0.02%
2019/05/03	11	25.02	0	0.00	25.10	11	11,565	0.10%
2019/05/02	9	24.91	0	0.00	24.90	9	11,588	0.08%
2019/04/30	15.1	24.92	0	0.00	24.95	15.1	11,626	0.13%
2019/04/29	2	25.00	5	25.10	25.10	-3	11,591	-0.03%
2019/04/26	0	0.00	1	25.00	25.10	-1	11,687	-0.01%
2019/04/25	2.1	25.05	0	0.00	25.00	2.1	11,761	0.02%
2019/04/23	2	25.05	1	25.15	25.15	1	12,062	0.01%
2019/04/19	2	25.08	0	0.00	25.20	2	12,358	0.02%
2019/04/18	1	25.00	0	0.00	25.10	1	12,581	0.01%
2019/04/17	1	25.10	0	0.00	25.25	1	12,962	0.01%
2019/04/16	2	25.18	21.9	25.15	25.20	-19.9	13,024	-0.15%
2019/04/15	3	25.08	0	0.00	25.05	3	13,145	0.02%
2019/04/11	2	25.07	3	25.05	25.05	-1	13,233	-0.01%
2019/04/10	1	25.00	1	25.25	25.25	0	13,263	0.00%
2019/04/09	1.1	25.00	10	25.05	25.10	-8.9	13,266	-0.07%
2019/04/08	12.5	25.00	7.9	25.03	25.10	4.6	13,319	0.03%
2019/04/03	1	24.95	1	25.05	25.00	0	13,244	0.00%
2019/04/02	2	24.93	1	25.00	24.90	1	13,375	0.01%
2019/04/01	0	0.00	0.4	25.00	25.00	-0.4	13,234	0.00%
2019/03/29	0	0.00	2	25.05	25.30	-2	13,053	-0.02%
2019/03/28	5	25.00	0	0.00	25.00	5	13,059	0.04%
2019/03/26	0	0.00	4.1	25.00	25.00	-4.1	13,204	-0.03%
2019/03/25	3.1	24.80	0	0.00	24.85	3.1	13,264	0.02%
2019/03/22	1.2	25.04	0	0.00	25.00	1.2	13,279	0.01%
2019/03/21	3	25.02	8.2	25.02	25.00	-5.2	13,325	-0.04%
2019/03/19	2	25.00	0	0.00	24.85	2	13,675	0.01%
2019/03/18	0	0.00	4	25.00	25.05	-4	13,701	-0.03%
2019/03/15	1	25.00	3	25.02	25.05	-2	13,706	-0.01%
2019/03/14	1	24.80	0	0.00	24.75	1	13,559	0.01%
2019/03/13	0.2	25.00	0.1	25.00	25.00	0.1	13,605	0.00%
2019/03/12	0	0.00	23	25.02	25.10	-23	13,619	-0.17%
2019/03/11	3	24.75	5	24.80	24.70	-2	13,845	-0.01%
2019/03/07	6	24.92	0	0.00	24.95	6	14,144	0.04%
2019/03/06	10	25.15	0.1	25.15	25.15	9.9	14,054	0.07%
2019/03/05	2	25.30	1	25.30	25.40	1	14,086	0.01%
2019/02/27	0	0.00	2	25.45	25.50	-2	14,199	-0.01%
2019/02/26	0	0.00	1	25.40	25.50	-1	14,093	-0.01%
2019/02/25	13	25.34	10	25.30	25.30	3	13,895	0.02%
2019/02/21	0	0.00	0.5	25.10	25.25	-0.5	13,834	0.00%
2019/02/19	3	25.03	2	25.05	25.00	1	13,870	0.01%
2019/02/18	3	25.12	2	25.20	25.15	1	13,953	0.01%
2019/02/15	0	0.00	2	25.20	25.20	-2	14,131	-0.01%
2019/02/14	1	25.25	6	25.33	25.20	-5	14,201	-0.04%
2019/02/13	0.6	25.40	3	25.45	25.50	-2.4	14,135	-0.02%
2019/02/12	0.6	25.30	3	25.43	25.45	-2.4	14,021	-0.02%
2019/02/11	1	25.45	4	25.43	25.25	-3	13,978	-0.02%
2019/01/30	0	0.00	18	25.41	25.45	-18	13,914	-0.13%
2019/01/29	0	0.00	1.2	25.20	25.35	-1.2	13,765	-0.01%
2019/01/28	0	0.00	2	25.35	25.35	-2	13,811	-0.01%
2019/01/25	7	25.27	36	25.23	25.35	-29	13,917	-0.21%
2019/01/24	0	0.00	11	25.10	25.10	-11	13,742	-0.08%
2019/01/23	1	25.05	4	25.04	25.05	-3	13,915	-0.02%
2019/01/22	0	0.00	17	25.00	25.05	-17	14,070	-0.12%
2019/01/21	0	0.00	2	25.05	25.05	-2	14,024	-0.01%
2019/01/18	0.1	24.90	7	24.99	25.00	-6.9	14,007	-0.05%
2019/01/17	0.5	24.85	3	25.00	25.00	-2.5	14,079	-0.02%
2019/01/15	0.1	24.90	4	24.95	25.00	-3.9	14,467	-0.03%
2019/01/11	1	24.90	0	0.00	24.90	1	14,314	0.01%
2019/01/10	1.1	24.75	3	24.90	24.90	-1.9	14,253	-0.01%
2019/01/09	0.5	24.80	5	24.88	24.95	-4.5	14,168	-0.03%
2019/01/08	0	0.00	1	24.50	24.50	-1	14,036	-0.01%
2019/01/07	1	24.30	20	24.40	24.45	-19	14,206	-0.13%
2019/01/04	1.1	24.10	5	24.16	24.20	-3.9	14,380	-0.03%
2019/01/03	0	0.00	3	24.08	24.15	-3	15,220	-0.02%
2019/01/02	0.8	24.00	1	24.05	24.00	-0.2	15,526	0.00%
2018/12/28	0	0.00	4	24.03	24.25	-4	15,614	-0.03%
2018/12/26	0	0.00	5	23.80	23.80	-5	15,745	-0.03%
2018/12/25	8	23.79	0	0.00	23.80	8	15,970	0.05%
2018/12/24	13	24.01	1	24.05	24.15	12	16,006	0.07%
2018/12/22	2	24.10	0	0.00	24.05	2	16,217	0.01%
2018/12/21	0.1	24.20	0	0.00	24.20	0.1	16,676	0.00%
2018/12/19	0	0.00	10	24.20	24.30	-10	16,861	-0.06%
2018/12/17	1	24.25	1	24.10	24.05	0	17,173	0.00%
2018/12/14	2	24.00	2.1	24.00	24.15	-0.1	17,267	0.00%
2018/12/12	0	0.00	1	24.20	24.35	-1	17,364	-0.01%
2018/12/07	6.1	23.90	0	0.00	23.90	6.1	17,418	0.04%
2018/12/06	1.1	24.00	0	0.00	23.95	1.1	17,525	0.01%
2018/12/05	0.1	24.25	0	0.00	24.25	0.1	17,589	0.00%
2018/12/04	5	24.15	11	24.32	24.45	-6	17,615	-0.03%
2018/12/03	2	24.25	5	24.20	24.25	-3	17,446	-0.02%
2018/11/30	0	0.00	14	24.10	24.00	-14	17,538	-0.08%
2018/11/29	1	23.95	3	23.95	23.85	-2	17,283	-0.01%
2018/11/28	36	23.63	4	23.65	23.85	32	17,175	0.19%
2018/11/27	22	23.68	0	0.00	23.65	22	17,067	0.13%
2018/11/23	3	23.90	0	0.00	23.85	3	16,869	0.02%
2018/11/22	2	24.03	0	0.00	24.05	2	16,945	0.01%
2018/11/20	6	24.28	1	24.45	24.25	5	17,085	0.03%
2018/11/19	0.1	24.45	3	24.57	24.50	-2.9	17,164	-0.02%
2018/11/16	0	0.00	5	24.30	24.45	-5	17,297	-0.03%
2018/11/15	0.1	24.10	0	0.00	24.10	0.1	17,675	0.00%
2018/11/14	3	24.00	0	0.00	24.10	3	17,803	0.02%
2018/11/13	1	24.00	1	24.20	24.25	0	17,761	0.00%
2018/11/12	1	24.20	0	0.00	24.25	1	17,710	0.01%
2018/11/08	0	0.00	23	24.67	24.70	-23	18,425	-0.12%
2018/11/07	0	0.00	7	24.49	24.50	-7	18,640	-0.04%
2018/11/06	2	24.25	1	24.20	24.35	1	18,561	0.01%
2018/11/05	1	23.90	0	0.00	24.35	1	18,497	0.01%
2018/11/02	28.6	23.93	1	23.90	24.15	27.6	18,420	0.15%
2018/11/01	0	0.00	10	24.12	24.05	-10	18,370	-0.05%
2018/10/31	2	23.95	0	0.00	24.40	2	18,356	0.01%
2018/10/30	0	0.00	4.2	24.11	24.15	-4.2	18,183	-0.02%
2018/10/26	1	23.70	0	0.00	23.65	1	18,157	0.01%
2018/10/25	2	23.90	3.1	23.75	23.75	-1.1	18,193	-0.01%
2018/10/24	16.1	23.75	0	0.00	23.70	16.1	18,250	0.09%
2018/10/23	5.1	24.00	0	0.00	24.15	5.1	18,150	0.03%
2018/10/22	0	0.00	0	24.25	24.15	0	18,345	0.00%
2018/10/19	0	0.00	1	24.45	24.30	-1	19,115	-0.01%
2018/10/18	0	0.00	2	24.23	24.25	-2	19,532	-0.01%
2018/10/17	4.1	24.13	0	0.00	24.15	4.1	20,042	0.02%
2018/10/16	2	24.25	0.1	24.45	24.45	1.9	20,047	0.01%
2018/10/15	10	24.13	0	0.00	24.05	10	19,874	0.05%
2018/10/12	2	24.23	2	24.38	24.50	0	19,699	0.00%
2018/10/11	12	24.21	3.1	24.96	24.20	8.9	19,466	0.05%
2018/10/09	0	0.00	4	25.49	25.35	-4	18,594	-0.02%
2018/10/08	1	25.20	2	25.28	25.25	-1	18,261	-0.01%
2018/10/05	7.1	25.02	2	25.10	25.10	5.1	18,143	0.03%
2018/10/03	0	0.00	1	25.45	25.45	-1	17,849	-0.01%
2018/10/02	0.1	25.15	11	25.25	25.20	-10.9	17,636	-0.06%
2018/10/01	2	25.50	3	25.55	25.50	-1	17,469	-0.01%
2018/09/28	1	25.20	29	25.50	25.50	-28	17,346	-0.16%
2018/09/26	4	25.46	8	25.46	25.45	-4	16,810	-0.02%
2018/09/25	0	0.00	5	25.39	25.35	-5	16,673	-0.03%
2018/09/21	0	0.00	8	25.21	25.25	-8	16,545	-0.05%
2018/09/20	0	0.00	5	25.00	25.00	-5	16,361	-0.03%
2018/09/19	2	24.90	1	25.00	25.10	1	16,357	0.01%
2018/09/18	0	0.00	6	25.00	25.00	-6	16,396	-0.04%
2018/09/17	0	0.00	5	24.55	24.50	-5	16,171	-0.03%
2018/09/14	2.1	24.45	2.1	24.50	24.45	0	16,245	0.00%
2018/09/13	0.4	24.45	2	24.45	24.45	-1.7	16,259	-0.01%
2018/09/12	2	24.30	0	0.00	24.30	2	16,122	0.01%
2018/09/11	3.1	24.42	0	0.00	24.55	3.1	16,089	0.02%
2018/09/10	3	24.53	0	0.00	24.60	3	16,129	0.02%
2018/09/04	0.1	24.90	2	24.95	24.95	-1.9	16,351	-0.01%
2018/09/03	0.4	24.85	1	24.80	24.85	-0.7	16,381	0.00%
2018/08/31	3	25.02	9	25.12	25.15	-6	16,311	-0.04%
2018/08/30	2.5	25.34	7	25.29	25.25	-4.5	16,306	-0.03%
2018/08/29	0	0.00	8	25.35	25.45	-8	16,325	-0.05%
2018/08/28	0	0.00	3	25.45	25.50	-3	16,458	-0.02%
2018/08/27	2	25.18	1	25.20	25.30	1	16,795	0.01%
2018/08/24	0	0.00	3	25.35	25.25	-3	17,001	-0.02%
2018/08/23	4	25.40	6	25.45	25.50	-2	17,559	-0.01%
2018/08/22	0	0.00	17	25.40	25.30	-17	17,578	-0.10%
2018/08/21	0	0.00	15	25.00	25.00	-15	17,100	-0.09%
2018/08/20	0	0.00	8	24.93	24.95	-8	16,914	-0.05%
2018/08/17	0	0.00	1	24.75	24.65	-1	16,776	-0.01%
2018/08/16	0.1	24.75	15	24.94	24.90	-15	16,711	-0.09%
2018/08/15	0.1	24.70	39	24.96	24.75	-39	16,584	-0.23%
2018/08/14	0.3	24.80	17	24.95	24.95	-16.7	16,044	-0.10%
2018/08/13	0.1	24.35	16	24.45	24.35	-15.9	15,698	-0.10%
2018/08/10	2	24.60	12	24.70	24.55	-10	15,559	-0.06%
2018/08/09	2	24.85	0	0.00	24.85	2	15,519	0.01%
2018/08/08	0	0.00	12	24.94	24.95	-12	15,462	-0.08%
2018/08/07	0	0.00	12	24.90	24.90	-12	15,356	-0.08%
2018/08/06	0	0.00	11.3	24.88	24.90	-11.3	15,283	-0.07%
2018/08/03	2	24.70	0	0.00	24.75	2	15,211	0.01%
2018/08/02	0.1	24.60	2	24.78	24.65	-1.9	15,227	-0.01%
2018/08/01	0	0.00	35	24.89	24.95	-35	15,059	-0.23%
2018/07/31	1	24.95	11	24.91	25.00	-10	14,917	-0.07%
2018/07/30	0	0.00	6.5	24.71	24.80	-6.5	14,675	-0.04%
2018/07/27	1	24.60	7	24.65	24.65	-6	14,454	-0.04%
2018/07/26	2	24.03	7.4	24.44	24.65	-5.4	14,269	-0.04%
2018/07/25	2	24.83	14	24.81	24.80	-12	13,646	-0.09%
2018/07/24	0	0.00	49.7	24.63	24.75	-49.7	13,215	-0.38%
2018/07/23	1	24.20	5	24.25	24.25	-4	12,709	-0.03%
2018/07/20	0	0.00	6	24.22	24.25	-6	12,691	-0.05%
2018/07/19	0	0.00	18.2	24.19	24.20	-18.2	12,702	-0.14%
2018/07/18	0	0.00	8	24.04	24.10	-8	12,705	-0.06%
2018/07/17	0	0.00	5	23.96	24.00	-5	12,655	-0.04%
2018/07/16	7	23.91	5	23.95	23.90	2	12,680	0.02%
2018/07/13	0	0.00	5	23.80	23.90	-5	12,783	-0.04%
2018/07/12	0	0.00	1	23.85	23.80	-1	12,811	-0.01%
2018/07/11	0	0.00	3	23.63	23.70	-3	12,832	-0.02%
2018/07/10	1	23.60	1	23.60	23.65	0	12,831	0.00%
2018/07/09	0	0.00	2	23.60	23.60	-2	12,876	-0.02%
2018/07/06	0	0.00	51	23.43	23.50	-51	12,956	-0.39%
2018/07/04	0	0.00	2	23.38	23.50	-2	13,204	-0.02%
2018/07/03	3	23.28	0	0.00	23.25	3	13,391	0.02%
2018/07/02	2	23.30	0	0.00	23.25	2	13,425	0.01%
2018/06/29	1	23.25	1	23.35	23.70	0	13,367	0.00%
2018/06/28	7	23.25	17.1	23.25	23.25	-10.1	13,245	-0.08%
2018/06/27	9	23.26	0	0.00	23.25	9	13,223	0.07%
2018/06/26	2	23.40	3	23.40	23.40	-1	13,269	-0.01%
2018/06/25	29	23.47	0	0.00	23.40	29	13,264	0.22%
2018/06/22	1	23.60	0	0.00	23.70	1	13,210	0.01%
2018/06/21	1	23.65	0	0.00	23.65	1	13,257	0.01%
2018/06/20	2	23.75	7	23.89	23.80	-5	13,457	-0.04%
2018/06/19	9	23.48	0	0.00	23.40	9	13,396	0.07%
2018/06/15	3	23.70	0	0.00	23.65	3	13,211	0.02%
2018/06/14	3	23.70	0	0.00	23.70	3	12,912	0.02%
2018/06/12	1	24.00	1	24.15	24.15	0	13,129	0.00%
2018/06/11	0	0.00	0.1	24.10	24.10	-0.1	13,066	0.00%
2018/06/08	0	0.00	5	24.32	24.40	-5	13,066	-0.04%
2018/06/07	0	0.00	13	24.39	24.40	-13	13,272	-0.10%
2018/06/06	0	0.00	7	24.24	24.25	-7	13,178	-0.05%
2018/06/05	1	24.20	16	24.21	24.30	-15	13,165	-0.11%
2018/06/04	0	0.00	17	24.11	24.20	-17	13,052	-0.13%
2018/06/01	0.3	23.70	25.1	23.71	23.75	-24.8	12,778	-0.19%
2018/05/31	0	0.00	1	23.40	23.60	-1	12,562	-0.01%
2018/05/30	9	23.22	0	23.40	23.20	9	12,337	0.07%
2018/05/29	3	23.35	3	23.40	23.40	0	12,372	0.00%
2018/05/28	5	23.35	6	23.45	23.40	-1	12,633	-0.01%
2018/05/25	1	23.30	0.1	23.35	23.35	0.9	12,812	0.01%
2018/05/24	1	23.25	0	0.00	23.25	1	12,910	0.01%
2018/05/23	4.5	23.29	0.9	23.30	23.20	3.6	13,186	0.03%
2018/05/22	4	23.34	9	23.39	23.30	-5	13,363	-0.04%
2018/05/21	0.2	23.40	1.1	23.44	23.40	-1	13,704	-0.01%
2018/05/18	12	23.40	0	0.00	23.40	12	13,892	0.09%
2018/05/17	4	23.36	1	23.35	23.35	3	14,238	0.02%
2018/05/16	0.9	23.50	0	0.00	23.50	0.9	14,391	0.01%
2018/05/15	1	23.30	0	0.00	23.35	1	14,759	0.01%
2018/05/14	1	23.60	2	23.58	23.50	-1	15,330	-0.01%
2018/05/11	0	0.00	4	23.50	23.55	-4	15,526	-0.03%
2018/05/10	0	0.00	7	23.43	23.45	-7	15,555	-0.05%
2018/05/09	0	0.00	9.3	23.37	23.45	-9.3	15,548	-0.06%
2018/05/08	0.2	23.40	4	23.38	23.40	-3.8	15,676	-0.02%
2018/05/07	5	23.24	0	23.30	23.25	5	15,800	0.03%
2018/05/04	9	23.24	3.4	23.30	23.25	5.6	15,907	0.04%
2018/05/03	12	23.31	7	23.34	23.25	5	15,970	0.03%
2018/05/02	3	23.95	1.1	23.80	23.65	1.9	16,037	0.01%
2018/04/30	2	23.30	2	23.40	23.50	0	15,952	0.00%
2018/04/27	1	23.30	0.1	23.40	23.40	0.9	15,873	0.01%
2018/04/26	3	23.30	3	23.28	23.35	0	15,951	0.00%
2018/04/25	7	23.30	0.1	23.40	23.40	6.9	15,937	0.04%
2018/04/24	101	23.30	0	0.00	23.30	101	16,006	0.63%	大買/鉅額交易
2018/04/23	6.2	23.42	0.1	23.60	23.60	6.1	16,067	0.04%
2018/04/20	0	0.00	2	23.68	23.65	-2	16,060	-0.01%
2018/04/19	2.1	23.61	10	23.60	23.70	-7.9	16,118	-0.05%
2018/04/18	4	23.31	1.7	23.39	23.40	2.3	16,275	0.01%
2018/04/17	1	23.30	3	23.25	23.30	-2	16,402	-0.01%
2018/04/16	10	23.45	1	23.45	23.45	9	16,610	0.05%
2018/04/13	1	23.50	1	23.50	23.45	0	16,896	0.00%
2018/04/12	2	23.48	0	0.00	23.60	2	17,352	0.01%
2018/04/10	2	23.60	1	23.60	23.75	1	17,768	0.01%
2018/04/09	4.9	23.60	2	23.70	23.80	2.9	17,899	0.02%
2018/04/03	13.6	23.38	0	0.00	23.35	13.6	17,720	0.08%
2018/04/02	1	23.55	4.3	23.53	23.50	-3.3	17,670	-0.02%
2018/03/31	5	23.50	0	0.00	23.45	5	17,721	0.03%
2018/03/30	8	23.48	1	23.50	23.50	7	17,898	0.04%
2018/03/29	39	23.25	0	0.00	23.20	39	17,851	0.22%
2018/03/28	0	0.00	2	23.45	23.40	-2	17,584	-0.01%
2018/03/27	6	23.50	0	0.00	23.55	6	17,637	0.03%
2018/03/26	20	23.34	0.7	23.50	23.45	19.3	17,596	0.11%
2018/03/23	21	23.51	0	0.00	23.50	21	17,539	0.12%
2018/03/22	5	23.80	0.1	23.85	23.85	4.9	17,424	0.03%
2018/03/21	2.2	23.75	4	23.79	23.75	-1.8	17,370	-0.01%
2018/03/20	6	23.80	3	23.75	23.75	3	17,601	0.02%
2018/03/19	3	23.73	0.5	23.90	23.90	2.5	17,683	0.01%
2018/03/16	2	23.73	8	23.80	23.70	-6	17,796	-0.03%
2018/03/15	7	23.79	3	23.83	23.75	4	17,447	0.02%
2018/03/14	11	23.80	3.7	23.83	23.85	7.3	17,442	0.04%
2018/03/13	6	23.69	5	23.85	23.85	1	17,434	0.01%
2018/03/12	3	23.65	2	23.70	23.70	1	17,215	0.01%
2018/03/09	2	23.50	0.1	23.65	23.60	1.9	17,252	0.01%
2018/03/08	26	23.51	1	23.45	23.50	25	17,209	0.15%
2018/03/07	7	23.55	0	0.00	23.50	7	17,120	0.04%
2018/03/06	1	23.60	0	0.00	23.70	1	16,947	0.01%
2018/03/05	38.2	23.63	0	0.00	23.60	38.2	17,210	0.22%
2018/03/02	5	23.98	0	0.00	23.95	5	16,891	0.03%
2018/03/01	3	24.30	2	24.33	24.40	1	16,605	0.01%
2018/02/27	8.2	24.20	0	0.00	24.10	8.2	16,290	0.05%
2018/02/26	6.2	24.26	3.4	24.34	24.20	2.8	16,060	0.02%
2018/02/23	2.2	24.36	2	24.35	24.50	0.2	15,938	0.00%
2018/02/22	2	24.10	0	0.00	24.30	2	15,768	0.01%
2018/02/21	3.2	24.16	4	24.10	24.50	-0.8	15,556	-0.01%
2018/02/12	12	23.74	0	0.00	23.65	12	15,225	0.08%
2018/02/09	8	23.53	0	0.00	23.75	8	15,056	0.05%
2018/02/07	30	23.82	4	23.96	23.60	26	14,770	0.18%
2018/02/06	33.2	23.71	3	23.88	23.60	30.2	14,412	0.21%
2018/02/05	18	24.54	5	24.65	24.50	13	13,818	0.09%
2018/02/02	8	24.84	0	0.00	24.80	8	13,589	0.06%
2018/02/01	0	0.00	1	25.05	24.85	-1	13,554	-0.01%
2018/01/31	6	24.93	0	0.00	24.90	6	13,507	0.04%
2018/01/30	4	25.05	3	25.18	24.90	1	13,336	0.01%
2018/01/29	1	25.05	0.2	25.00	25.15	0.8	13,171	0.01%
2018/01/26	0.1	24.95	2	25.00	25.10	-2	13,022	-0.01%
2018/01/25	22	25.05	3.4	25.12	25.10	18.6	12,946	0.14%
2018/01/24	0.9	24.90	0	0.00	25.00	0.9	12,803	0.01%
2018/01/23	0.2	24.90	1	24.95	25.00	-0.8	12,763	-0.01%
2018/01/22	0	0.00	7	25.05	25.05	-7	12,770	-0.05%
2018/01/19	4	25.01	6	25.10	25.10	-2	12,628	-0.02%
2018/01/18	0	0.00	1	25.25	25.15	-1	12,544	-0.01%
2018/01/17	2	25.23	3	25.22	25.15	-1	12,405	-0.01%
2018/01/16	1	25.10	4.9	25.05	25.20	-3.9	12,241	-0.03%
2018/01/15	4	25.05	0	0.00	25.10	4	12,149	0.03%
2018/01/12	1.2	25.33	5	25.38	25.35	-3.8	12,011	-0.03%
2018/01/11	2	25.30	5	25.29	25.30	-3	11,740	-0.03%
2018/01/10	0.3	25.15	8	25.33	25.30	-7.7	11,594	-0.07%
2018/01/09	0	0.00	14	25.13	25.25	-14	11,310	-0.12%
2018/01/08	6	25.31	7	25.21	25.25	-1	11,124	-0.01%
2018/01/05	0	0.00	2	24.92	24.95	-2	10,659	-0.02%
2018/01/04	0	0.00	3	24.95	24.80	-3	10,430	-0.03%
2018/01/03	0	0.00	7	24.84	24.90	-7	10,285	-0.07%
2018/01/02	1	24.70	7	24.66	24.70	-6	9,954	-0.06%