中鋼 (2002)-元大-城東券商分點個股進出

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

中鋼

(2002)

可現股當沖

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

立即追蹤
本地時間:14:30

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

中鋼 (2002)籌碼相關－元大-城東券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-城東券商分點個股進出
元大-城東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	2	24.83	8	24.94	25.00	-6	22,531	-0.03%
2024/04/26	30	24.65	1	24.65	24.55	29	22,361	0.13%
2024/04/25	10	24.55	0	0.00	24.55	10	22,522	0.04%
2024/04/24	2	24.90	0	0.00	24.75	2	22,584	0.01%
2024/04/23	4	24.96	3	25.00	24.85	1	22,958	0.00%
2024/04/22	0	0.00	14.9	24.70	24.70	-14.9	23,079	-0.06%
2024/04/19	55	24.59	5.2	24.46	24.45	49.9	22,843	0.22%
2024/04/18	4.3	24.74	1	24.75	24.80	3.3	22,443	0.01%
2024/04/17	7	24.44	8	24.39	24.45	-1	22,124	0.00%
2024/04/16	2	24.25	1	24.35	24.25	1	21,924	0.00%
2024/04/15	9.1	24.63	1.2	24.73	24.55	7.9	21,955	0.04%
2024/04/12	5	24.87	2	24.95	24.85	3	21,603	0.01%
2024/04/11	5.1	25.31	10	25.37	25.30	-4.9	21,411	-0.02%
2024/04/10	92	26.06	89.1	25.62	25.60	2.9	21,174	0.01%
2024/04/09	47.1	25.75	64.8	25.93	26.05	-17.7	20,756	-0.09%
2024/04/08	35.6	24.86	44	24.90	25.00	-8.4	19,149	-0.04%
2024/04/03	16	24.43	124.1	24.78	24.65	-108.1	18,646	-0.58%	大賣/鉅額交易
2024/04/02	10	24.16	2	24.20	24.30	8	18,076	0.04%
2024/04/01	6	23.96	21	23.95	24.00	-15	18,022	-0.08%
2024/03/29	0	0.00	1	23.90	23.90	-1	18,075	-0.01%
2024/03/28	48.3	23.90	0	0.00	23.80	48.3	18,183	0.27%
2024/03/27	3.6	23.94	0	0.00	23.90	3.6	18,448	0.02%
2024/03/26	11	23.85	0	23.90	24.00	11	18,659	0.06%
2024/03/25	2	23.85	10	23.83	23.85	-8	19,003	-0.04%
2024/03/22	9	23.89	2.5	23.88	23.95	6.5	19,488	0.03%
2024/03/21	8.1	23.67	2	23.95	23.85	6.1	20,422	0.03%
2024/03/20	16.1	23.59	6	23.55	23.50	10.1	21,978	0.05%
2024/03/19	3.3	23.67	4	23.68	23.65	-0.7	22,295	0.00%
2024/03/18	35.4	23.62	20	23.70	23.70	15.4	22,698	0.07%
2024/03/15	9.5	23.91	1	23.95	23.85	8.5	22,887	0.04%
2024/03/14	32.2	23.90	52	24.02	24.05	-19.9	23,135	-0.09%
2024/03/13	8.6	23.90	4	23.85	23.95	4.6	23,130	0.02%
2024/03/12	17.1	24.10	1.7	24.12	24.15	15.4	22,921	0.07%
2024/03/11	4	24.01	0	0.00	24.05	4	23,083	0.02%
2024/03/08	15	23.90	3.8	24.03	24.10	11.2	23,355	0.05%
2024/03/07	19.6	23.93	2	23.95	23.95	17.6	23,599	0.07%
2024/03/06	12	24.07	9.3	24.11	24.05	2.7	24,137	0.01%
2024/03/05	8	24.10	0.2	24.20	24.05	7.8	25,743	0.03%
2024/03/04	19.1	24.15	5.9	24.16	24.20	13.2	26,527	0.05%
2024/03/01	17	24.38	8	24.39	24.45	9	27,266	0.03%
2024/02/29	9.6	24.58	1	24.60	24.60	8.6	27,983	0.03%
2024/02/27	23.1	24.64	10	24.73	24.65	13.1	28,695	0.05%
2024/02/26	25	24.90	2	24.93	24.90	23	29,191	0.08%
2024/02/23	5	25.06	3	25.00	25.00	2	29,768	0.01%
2024/02/22	3	25.15	2.4	25.21	25.15	0.7	30,494	0.00%
2024/02/21	1	25.20	0	25.30	25.25	1	30,630	0.00%
2024/02/19	10	25.15	2	25.15	25.40	8	31,056	0.03%
2024/02/16	0	0.00	7	24.95	24.90	-7	31,421	-0.02%
2024/02/15	12.2	24.67	0	24.75	24.60	12.1	31,562	0.04%
2024/02/05	8.4	24.90	0	0.00	24.85	8.4	31,422	0.03%
2024/02/01	0	0.00	0	25.25	25.25	0	31,600	0.00%
2024/01/31	13	24.86	0	0.00	25.15	13	31,838	0.04%
2024/01/30	4	25.13	2	25.05	25.05	2	31,894	0.01%
2024/01/29	4	25.48	1.1	25.31	25.45	2.9	32,286	0.01%
2024/01/26	0	0.00	5	25.00	25.25	-5	32,375	-0.02%
2024/01/25	7.2	25.07	0	0.00	25.10	7.2	32,373	0.02%
2024/01/24	1	25.15	6	25.10	25.15	-5	32,398	-0.02%
2024/01/23	6.4	24.77	0.5	24.85	24.80	5.9	32,402	0.02%
2024/01/22	6	24.78	1	24.75	24.75	5	32,302	0.02%
2024/01/19	16.2	24.58	1	24.75	24.65	15.2	32,342	0.05%
2024/01/18	14.2	24.88	0	0.00	24.80	14.2	32,343	0.04%
2024/01/17	37.4	24.97	0	0.00	24.80	37.4	32,692	0.11%
2024/01/16	24.6	25.34	0	0.00	25.20	24.6	32,521	0.08%
2024/01/15	2	25.83	0	0.00	25.80	2	32,397	0.01%
2024/01/12	10	25.80	0	0.00	25.80	10	32,977	0.03%
2024/01/11	11	25.75	0	0.00	25.80	11	33,234	0.03%
2024/01/10	4.1	25.82	8	25.85	25.85	-3.9	34,221	-0.01%
2024/01/09	9	26.13	0	0.00	26.00	9	34,423	0.03%
2024/01/08	14	26.55	1	26.60	26.50	13	34,277	0.04%
2024/01/05	2.3	26.61	6	26.68	26.70	-3.7	34,359	-0.01%
2024/01/04	0	26.65	0	0.00	26.70	0	34,474	0.00%
2024/01/03	26	26.61	0.2	26.70	26.70	25.8	34,778	0.07%
2024/01/02	1	26.90	2	27.00	27.00	-1	34,674	0.00%
2023/12/29	1	26.95	23	26.89	27.00	-22	34,911	-0.06%
2023/12/28	20	26.90	19	26.92	27.00	1	35,276	0.00%
2023/12/27	3.2	26.80	4	26.90	26.90	-0.8	35,434	0.00%
2023/12/26	0	0.00	21.4	26.85	26.90	-21.4	35,611	-0.06%
2023/12/25	10	26.85	7	26.84	26.85	3	36,045	0.01%
2023/12/22	13	26.58	3	26.62	26.75	10	36,644	0.03%
2023/12/21	1	26.40	1.1	26.37	26.60	-0.1	36,500	0.00%
2023/12/20	16	26.72	4	26.58	26.55	12	36,266	0.03%
2023/12/19	10.4	26.46	19.6	26.60	26.65	-9.2	35,930	-0.03%
2023/12/18	32	26.80	8.1	26.97	26.65	23.9	35,758	0.07%
2023/12/15	11	25.98	44	26.23	26.45	-33	34,745	-0.09%
2023/12/14	13.1	25.28	0	0.00	25.40	13.1	33,085	0.04%
2023/12/13	10.1	25.03	32	25.10	25.15	-21.9	32,610	-0.07%
2023/12/12	20.1	25.46	5	25.38	25.45	15.1	32,687	0.05%
2023/12/11	17.1	25.77	4.1	25.61	25.70	13	32,312	0.04%
2023/12/08	14	25.96	0	0.00	26.10	14	31,727	0.04%
2023/12/07	0	0.00	0.2	26.11	26.05	-0.2	31,646	0.00%
2023/12/06	0	0.00	3	26.20	26.25	-3	31,648	-0.01%
2023/12/05	5.1	25.93	10	26.10	26.10	-5	31,527	-0.02%
2023/12/04	7	25.79	26	25.92	26.05	-19	31,330	-0.06%
2023/12/01	5.3	25.89	4	25.86	26.00	1.3	30,872	0.00%
2023/11/30	1.3	25.88	3	26.03	26.20	-1.7	30,075	-0.01%
2023/11/29	2.1	25.93	10.5	26.00	26.20	-8.4	28,343	-0.03%
2023/11/28	15	26.14	17	26.09	26.10	-2	27,448	-0.01%
2023/11/27	0.2	25.75	5	25.71	26.15	-4.8	26,911	-0.02%
2023/11/24	1	25.50	7.4	25.53	25.90	-6.4	26,050	-0.02%
2023/11/22	1	25.46	15	25.54	25.80	-14	24,680	-0.06%
2023/11/21	4.3	25.51	8.1	25.51	25.70	-3.8	24,330	-0.02%
2023/11/20	5	25.24	4.2	25.32	25.30	0.8	23,784	0.00%
2023/11/17	2	25.20	1.2	25.20	25.20	0.8	23,897	0.00%
2023/11/16	4.2	25.14	4	25.16	25.20	0.2	23,902	0.00%
2023/11/15	2	24.83	11.1	24.84	24.95	-9.1	23,694	-0.04%
2023/11/14	1.3	24.34	1	24.55	24.55	0.3	23,488	0.00%
2023/11/13	4	24.63	0	0.00	24.50	4	23,736	0.02%
2023/11/10	4	24.45	0	0.00	24.65	4	23,935	0.02%
2023/11/09	10.1	24.42	3	24.45	24.55	7.1	23,952	0.03%
2023/11/08	3	24.53	2	24.50	24.60	1	24,099	0.00%
2023/11/07	11.2	24.60	0	0.00	24.80	11.2	24,043	0.05%
2023/11/06	6.1	24.96	13	25.09	25.00	-6.9	24,007	-0.03%
2023/11/03	0.2	24.70	1	24.60	24.55	-0.8	23,732	0.00%
2023/11/02	0.1	24.35	0	0.00	24.25	0.1	23,784	0.00%
2023/11/01	6	24.23	6.7	24.23	24.05	-0.7	23,862	0.00%
2023/10/31	0	0.00	1	24.05	24.15	-1	23,946	0.00%
2023/10/27	1	24.15	0	0.00	24.00	1	24,546	0.00%
2023/10/26	1	24.10	0	0.00	24.05	1	24,855	0.00%
2023/10/25	1	24.15	5	24.08	24.40	-4	24,877	-0.02%
2023/10/24	11.3	23.50	0	0.00	23.60	11.3	24,831	0.05%
2023/10/23	6	23.82	6	23.84	23.80	0	24,893	0.00%
2023/10/20	33.1	23.99	3.2	23.96	23.90	29.9	24,917	0.12%
2023/10/19	1	24.30	1	24.55	24.50	0	24,651	0.00%
2023/10/18	5.2	24.31	7	24.45	24.85	-1.8	24,631	-0.01%
2023/10/17	6	24.47	0	0.00	24.75	6	23,878	0.03%
2023/10/16	1	24.50	1.4	24.65	24.75	-0.4	23,809	0.00%
2023/10/13	7	24.75	6.6	24.86	24.85	0.4	23,802	0.00%
2023/10/12	18	24.78	15.1	24.73	24.85	2.9	23,787	0.01%
2023/10/11	25	24.38	15.5	24.49	24.60	9.5	23,649	0.04%
2023/10/06	12.1	24.38	6	24.60	24.65	6.1	23,291	0.03%
2023/10/05	8.2	24.41	42.4	24.50	24.55	-34.2	23,213	-0.15%
2023/10/04	23.9	24.29	3.1	24.30	24.25	20.8	22,864	0.09%
2023/10/03	23	24.95	1	24.90	24.85	22	22,390	0.10%
2023/10/02	5.6	25.05	80	25.13	25.25	-74.5	22,231	-0.33%
2023/09/28	18.3	25.07	10	25.10	25.25	8.3	22,362	0.04%
2023/09/27	39.3	25.57	20	25.45	25.45	19.3	21,904	0.09%
2023/09/26	4	26.06	0	0.00	26.05	4	21,314	0.02%
2023/09/25	21	26.10	0	0.00	26.20	21	21,227	0.10%
2023/09/22	24	26.11	2	26.20	26.20	22	21,466	0.10%
2023/09/21	65.5	26.15	0	0.00	26.15	65.5	21,461	0.31%
2023/09/20	3	26.58	0	0.00	26.50	3	21,129	0.01%
2023/09/19	23.2	26.51	0	0.00	26.50	23.2	21,163	0.11%
2023/09/18	2	26.75	0	0.00	26.75	2	21,342	0.01%
2023/09/15	15	26.51	0	0.00	26.60	15	21,363	0.07%
2023/09/14	2	26.50	7	26.59	26.60	-5	20,796	-0.02%
2023/09/13	7	26.35	0.2	26.45	26.35	6.9	20,744	0.03%
2023/09/12	6	26.34	1	26.35	26.30	5	20,930	0.02%
2023/09/11	12.1	26.26	0.2	26.35	26.25	11.9	20,867	0.06%
2023/09/08	3	26.37	0	0.00	26.35	3	20,807	0.01%
2023/09/07	7.1	26.50	0	0.00	26.50	7.1	20,793	0.03%
2023/09/06	1.1	26.91	0	0.00	26.80	1.1	20,656	0.01%
2023/09/05	0	27.05	0	0.00	27.10	0	20,611	0.00%
2023/09/04	11	27.04	7	27.03	27.05	4	20,597	0.02%
2023/09/01	3	26.72	2	26.80	26.70	1	20,572	0.00%
2023/08/31	3	26.53	0	0.00	26.50	3	20,563	0.01%
2023/08/30	1	26.45	0	0.00	26.55	1	20,161	0.01%
2023/08/29	9.1	26.26	0	26.30	26.40	9.1	20,104	0.05%
2023/08/28	1.2	26.49	0.2	26.60	26.50	1	19,863	0.01%
2023/08/25	10.1	26.25	0	0.00	26.30	10.1	20,604	0.05%
2023/08/24	7	26.51	0	0.00	26.50	7	20,759	0.03%
2023/08/23	6	26.59	0	0.00	26.60	6	20,872	0.03%
2023/08/22	6.1	26.73	0	0.00	26.70	6.1	20,883	0.03%
2023/08/21	1	27.30	0	0.00	27.10	1	20,951	0.00%
2023/08/18	1.2	27.12	8	27.25	27.20	-6.8	21,018	-0.03%
2023/08/17	16.5	26.55	2	26.45	26.60	14.5	20,864	0.07%
2023/08/16	7.4	26.89	2	26.90	26.85	5.4	20,669	0.03%
2023/08/15	21.6	27.22	0	0.00	27.10	21.6	20,450	0.11%
2023/08/14	36.1	27.21	2	27.25	27.20	34.1	20,375	0.17%
2023/08/11	6.4	27.78	0	0.00	27.65	6.4	20,288	0.03%
2023/08/10	19	27.85	0	0.00	27.90	19	20,157	0.09%
2023/08/09	12	27.97	0	0.00	28.15	12	19,964	0.06%
2023/08/08	5.1	28.21	1	28.20	28.25	4.1	19,821	0.02%
2023/08/07	0.1	28.48	0	0.00	28.50	0.1	19,652	0.00%
2023/08/04	0	28.25	0	0.00	28.30	0	19,542	0.00%
2023/08/02	6	27.96	0	0.00	28.00	6	19,568	0.03%
2023/08/01	0	28.20	0	0.00	28.15	0	19,103	0.00%
2023/07/31	5.2	27.99	2.6	28.02	27.95	2.6	19,064	0.01%
2023/07/28	3.3	28.17	1	28.15	28.20	2.3	18,801	0.01%
2023/07/27	8.1	28.39	2	28.45	28.45	6.1	18,612	0.03%
2023/07/26	7.3	28.42	0	0.00	28.55	7.3	18,339	0.04%
2023/07/25	14	29.40	0.5	29.40	29.35	13.5	18,191	0.07%
2023/07/24	1	29.25	1.4	29.31	29.40	-0.4	18,423	0.00%
2023/07/21	5	29.20	2	29.35	29.25	3	18,479	0.02%
2023/07/20	0	0.00	0.4	29.45	29.45	-0.4	18,429	0.00%
2023/07/19	13	29.10	2	29.20	29.30	11	18,152	0.06%
2023/07/18	0.5	29.26	0	0.00	29.20	0.5	18,075	0.00%
2023/07/17	0.1	29.30	3.2	29.25	29.30	-3.2	17,943	-0.02%
2023/07/14	0	0.00	1	29.20	29.15	-1	18,019	-0.01%
2023/07/13	0	0.00	1	29.05	29.05	-1	17,990	-0.01%
2023/07/12	0.1	28.85	4	28.85	28.85	-3.9	18,231	-0.02%
2023/07/11	0	0.00	0.1	28.95	28.85	-0.1	18,450	0.00%
2023/07/10	3	28.77	0.2	28.90	28.70	2.8	18,897	0.01%
2023/07/07	14.4	28.60	0.2	28.80	28.65	14.2	19,088	0.07%
2023/07/06	39.1	29.02	6.3	29.12	28.95	32.9	19,032	0.17%
2023/07/05	0	29.65	0	0.00	29.50	0	18,642	0.00%
2023/07/04	1	29.55	0.2	29.75	29.55	0.8	18,571	0.00%
2023/07/03	1	29.45	2	29.90	29.80	-1	18,535	-0.01%
2023/06/30	3.1	29.43	8	29.40	29.40	-4.9	18,572	-0.03%
2023/06/29	0.1	29.70	0	0.00	29.65	0.1	18,275	0.00%
2023/06/28	2	29.70	1	29.80	29.70	1	18,157	0.01%
2023/06/27	0	29.75	8	29.80	29.75	-8	18,219	-0.04%
2023/06/26	1	29.50	0	0.00	29.60	1	18,273	0.01%
2023/06/21	1.1	29.61	0.3	29.75	29.65	0.8	18,157	0.00%
2023/06/20	0.9	29.80	0	0.00	29.75	0.9	18,113	0.00%
2023/06/19	1.1	29.80	3	29.87	29.85	-1.9	18,084	-0.01%
2023/06/16	0	0.00	2	29.70	29.75	-2	18,049	-0.01%
2023/06/15	1.1	29.70	5.9	29.65	29.65	-4.8	17,898	-0.03%
2023/06/14	10	29.70	11	29.79	29.65	-1	18,448	-0.01%
2023/06/13	3	29.62	4	29.69	29.60	-1	18,504	-0.01%
2023/06/12	6	29.72	0	0.00	29.65	6	18,590	0.03%
2023/06/08	1	29.75	1	29.80	29.75	0	18,830	0.00%
2023/06/07	1	29.85	4.2	29.92	29.90	-3.2	18,996	-0.02%
2023/06/06	0	29.85	0.8	29.85	29.90	-0.8	19,059	0.00%
2023/06/05	3.4	29.66	0	0.00	29.60	3.4	19,128	0.02%
2023/06/02	0	29.45	1	29.45	29.40	-1	19,154	-0.01%
2023/05/31	7	29.31	7	29.27	29.00	0	19,040	0.00%
2023/05/30	9	29.06	0	0.00	29.00	9	18,395	0.05%
2023/05/29	3.1	29.10	0	0.00	29.05	3.1	18,552	0.02%
2023/05/26	1.2	29.23	1	29.35	29.20	0.2	18,590	0.00%
2023/05/25	3	29.50	0	0.00	29.40	3	18,417	0.02%
2023/05/24	0	0.00	1	29.90	29.95	-1	18,202	-0.01%
2023/05/23	0	0.00	16.8	30.00	29.90	-16.8	18,389	-0.09%
2023/05/22	0.8	29.75	14	29.96	30.00	-13.2	18,345	-0.07%
2023/05/19	4	29.60	5	29.70	29.60	-1	18,103	-0.01%
2023/05/18	0	0.00	2	29.65	29.70	-2	18,078	-0.01%
2023/05/17	1.4	29.28	13	29.68	29.60	-11.6	18,061	-0.06%
2023/05/16	0	0.00	24	29.19	29.20	-24	17,856	-0.13%
2023/05/15	2	29.03	1.3	29.05	29.15	0.7	17,817	0.00%
2023/05/12	3	29.18	3	29.13	29.00	0	17,776	0.00%
2023/05/11	3	29.18	3	29.13	29.15	0	17,699	0.00%
2023/05/10	1	29.35	5	29.21	29.35	-4	17,751	-0.02%
2023/05/09	0	29.30	2	29.30	29.35	-2	17,807	-0.01%
2023/05/08	2	29.20	0	0.00	29.30	2	17,776	0.01%
2023/05/05	2	28.95	3	29.05	29.10	-1	17,797	-0.01%
2023/05/04	7.2	29.01	0	0.00	29.10	7.2	17,883	0.04%
2023/05/03	4.2	29.14	0	0.00	29.15	4.2	17,938	0.02%
2023/05/02	6	29.24	0	0.00	29.30	6	18,221	0.03%
2023/04/28	5	29.09	0	0.00	29.10	5	18,833	0.03%
2023/04/27	9.4	28.89	0	0.00	28.90	9.4	18,787	0.05%
2023/04/26	8	29.31	11	29.31	29.30	-3	18,472	-0.02%
2023/04/25	3	29.82	4	29.75	29.75	-1	18,392	-0.01%
2023/04/24	1.2	30.11	1	30.05	30.05	0.2	18,492	0.00%
2023/04/21	3	30.23	2	30.23	30.15	1	18,533	0.01%
2023/04/20	4	30.35	2	30.40	30.45	2	18,599	0.01%
2023/04/19	6.3	30.48	1	30.70	30.45	5.3	19,090	0.03%
2023/04/18	4.2	30.65	0	0.00	30.70	4.2	18,913	0.02%
2023/04/17	6	30.82	1	30.75	30.75	5	18,886	0.03%
2023/04/14	5.1	31.06	1.2	31.08	31.10	3.9	18,795	0.02%
2023/04/13	2	31.40	3.1	31.28	31.45	-1.1	18,821	-0.01%
2023/04/12	1	31.00	1.1	31.05	31.10	-0.1	18,533	0.00%
2023/04/11	5.1	30.86	21.1	30.91	30.90	-16	18,691	-0.09%
2023/04/10	45	30.90	3	30.97	30.90	42	18,960	0.22%
2023/04/07	83	30.84	5	30.80	30.80	78	19,061	0.41%
2023/04/06	36.1	30.79	3	30.78	30.80	33.1	19,260	0.17%
2023/03/31	5.7	31.04	0	0.00	30.90	5.7	19,621	0.03%
2023/03/30	0	30.95	0	0.00	31.00	0	21,941	0.00%
2023/03/29	1	30.90	0	0.00	31.00	1	24,190	0.00%
2023/03/28	1	30.90	0	30.90	30.85	1	25,765	0.00%
2023/03/27	2	30.85	1	30.85	30.90	1	27,362	0.00%
2023/03/24	2	31.10	10.5	31.06	31.10	-8.5	28,898	-0.03%
2023/03/23	0	31.20	0	0.00	31.25	0	29,352	0.00%
2023/03/22	1	31.25	0	0.00	31.20	1	29,610	0.00%
2023/03/21	0	31.20	4.5	31.22	31.20	-4.5	30,163	-0.01%
2023/03/20	51	31.49	4	31.13	31.20	47	30,288	0.16%
2023/03/17	0	0.00	26.5	31.19	31.45	-26.5	30,414	-0.09%
2023/03/16	6.1	30.72	1	30.60	30.60	5.1	30,063	0.02%
2023/03/14	0.1	30.90	0	0.00	30.70	0.1	30,388	0.00%
2023/03/13	1	31.10	4	30.91	31.00	-3	30,657	-0.01%
2023/03/10	3	30.60	0.2	30.65	30.60	2.9	30,725	0.01%
2023/03/09	8	30.82	0	0.00	30.75	8	30,970	0.03%
2023/03/08	1	31.05	2.4	31.17	31.20	-1.4	31,556	0.00%
2023/03/07	1	30.75	1.3	30.96	31.10	-0.3	31,827	0.00%
2023/03/06	2	30.83	0	0.00	30.80	2	32,278	0.01%
2023/03/03	5	30.62	5	30.72	30.70	0	32,666	0.00%
2023/03/02	1	30.50	0	0.00	30.65	1	33,313	0.00%
2023/03/01	9	30.44	36	30.70	30.30	-27	33,269	-0.08%
2023/02/24	0	0.00	1	31.70	31.40	-1	32,884	0.00%
2023/02/23	0	0.00	2	32.00	31.80	-2	32,816	-0.01%
2023/02/21	0	0.00	5	32.05	32.10	-5	33,101	-0.02%
2023/02/20	2	31.75	0	31.95	32.00	2	33,056	0.01%
2023/02/17	0	0.00	1	31.65	31.70	-1	33,345	0.00%
2023/02/16	3	31.58	5	31.70	31.60	-2	34,103	-0.01%
2023/02/15	2	31.35	0	0.00	31.35	2	34,376	0.01%
2023/02/14	2	31.55	0	0.00	31.45	2	34,309	0.01%
2023/02/13	0	0.00	1	31.35	31.45	-1	34,452	0.00%
2023/02/10	0	0.00	2	31.28	31.25	-2	34,587	-0.01%
2023/02/08	4	31.41	7	31.49	31.45	-3	34,940	-0.01%
2023/02/07	0	0.00	0	31.30	31.45	0	34,964	0.00%
2023/02/06	12	31.10	3	31.35	31.05	9	34,949	0.03%
2023/02/03	1	31.40	13	31.44	31.40	-12	34,828	-0.03%
2023/02/02	2.3	31.86	4	31.94	31.95	-1.7	34,818	0.00%
2023/02/01	0	0.00	6	31.97	32.00	-6	34,770	-0.02%
2023/01/31	0	31.95	2	31.95	31.65	-2	34,785	-0.01%
2023/01/30	15	31.91	3.6	31.87	32.10	11.4	34,490	0.03%
2023/01/17	2	31.15	2	31.13	31.20	0	33,992	0.00%
2023/01/16	4	31.14	8	31.14	31.05	-4	34,017	-0.01%
2023/01/13	3	31.08	2	31.25	31.05	1	34,090	0.00%
2023/01/12	8.5	31.14	12	31.02	31.05	-3.5	34,885	-0.01%
2023/01/11	1.3	30.70	0	0.00	30.70	1.3	34,972	0.00%
2023/01/10	39	30.80	44.4	30.89	30.85	-5.4	35,179	-0.02%
2023/01/09	2	30.45	9	30.85	30.95	-7	35,303	-0.02%
2023/01/06	2	29.95	0	0.00	30.15	2	34,989	0.01%
2023/01/05	0	0.00	16	30.03	30.00	-16	35,172	-0.05%
2023/01/04	2.3	30.00	11	30.14	29.90	-8.7	35,277	-0.02%
2023/01/03	3	30.27	4	30.09	30.25	-1	35,433	0.00%
2022/12/30	0.5	29.80	0	0.00	29.80	0.5	35,227	0.00%
2022/12/29	3.5	29.94	11.5	30.13	29.95	-8	35,231	-0.02%
2022/12/28	1	30.50	4.1	30.56	30.60	-3.1	35,061	-0.01%
2022/12/27	0	30.25	82	30.40	30.30	-82	34,931	-0.23%
2022/12/26	0	30.60	4	30.65	30.60	-4	34,857	-0.01%
2022/12/23	4	30.45	2	30.65	30.70	2	34,932	0.01%
2022/12/22	7	30.10	53.8	30.45	30.65	-46.8	34,654	-0.14%
2022/12/21	3	29.43	23.8	29.56	29.70	-20.8	32,460	-0.06%
2022/12/20	0	0.00	0.7	28.45	28.45	-0.7	30,545	0.00%
2022/12/19	2.4	28.58	1	28.99	28.30	1.4	29,331	0.00%
2022/12/16	2	28.81	14	28.99	29.40	-12	27,890	-0.04%
2022/12/15	1	29.60	7.1	29.27	29.25	-6.1	26,717	-0.02%
2022/12/14	1	29.25	1	29.10	29.05	0	26,766	0.00%
2022/12/13	0	0.00	13	29.22	29.15	-13	27,093	-0.05%
2022/12/12	0	28.90	33	28.93	29.00	-33	26,667	-0.12%
2022/12/09	7	28.99	1	28.95	29.05	6	27,144	0.02%
2022/12/08	2	28.88	1	29.00	28.95	1	27,143	0.00%
2022/12/06	3	28.87	1	29.05	29.00	2	27,066	0.01%
2022/12/02	11.4	29.05	5.7	29.22	29.00	5.8	26,847	0.02%
2022/12/01	8	29.19	1	29.20	29.25	7	26,934	0.03%
2022/11/30	0	0.00	8	29.06	29.15	-8	26,661	-0.03%
2022/11/29	4	28.75	20	28.61	28.70	-16	26,061	-0.06%
2022/11/28	8	28.26	0	0.00	27.90	8	25,715	0.03%
2022/11/25	10	29.09	26	29.35	28.75	-16	25,289	-0.06%
2022/11/24	1	29.20	15	29.35	29.20	-14	24,984	-0.06%
2022/11/23	0	28.95	4	29.00	29.00	-4	24,482	-0.02%
2022/11/22	0	28.95	23	28.96	29.00	-23	24,459	-0.09%
2022/11/21	0	0.00	16.1	28.76	29.00	-16.1	24,325	-0.07%
2022/11/18	2	28.23	0	0.00	28.40	2	24,031	0.01%
2022/11/17	4.1	28.40	0	0.00	28.40	4.1	23,905	0.02%
2022/11/16	13	28.77	66.1	28.72	28.80	-53.1	23,797	-0.22%
2022/11/15	7.1	28.69	12.5	29.04	29.10	-5.4	23,637	-0.02%
2022/11/14	11	28.94	13.1	28.66	28.95	-2.1	23,327	-0.01%
2022/11/11	6	27.83	11	27.96	28.00	-5	22,650	-0.02%
2022/11/10	0.3	27.60	0.5	27.65	27.55	-0.2	22,457	0.00%
2022/11/09	2	27.75	7.1	27.66	27.80	-5.1	22,554	-0.02%
2022/11/08	0	0.00	1	27.30	27.40	-1	22,670	0.00%
2022/11/07	20	27.15	0	0.00	27.15	20	22,823	0.09%
2022/11/04	1	26.55	1	26.70	26.75	0	22,951	0.00%
2022/11/03	8	26.85	0	26.95	26.85	8	22,855	0.03%
2022/11/02	1	26.90	0	0.00	27.20	1	22,868	0.00%
2022/11/01	0	0.00	1	26.90	27.00	-1	23,055	0.00%
2022/10/31	4.2	26.83	4	26.98	26.85	0.2	23,188	0.00%
2022/10/28	7.4	26.78	3	27.00	27.15	4.4	23,351	0.02%
2022/10/27	2	27.18	2	27.25	27.05	0	23,482	0.00%
2022/10/26	0	27.35	0	0.00	27.30	0	23,716	0.00%
2022/10/25	4	27.20	3	27.40	27.25	1	24,274	0.00%
2022/10/24	5	27.98	0.1	28.00	28.00	4.9	24,257	0.02%
2022/10/21	3	28.02	22	28.00	28.05	-19	24,644	-0.08%
2022/10/20	1	27.00	17.7	27.90	28.60	-16.7	25,118	-0.07%
2022/10/19	2	27.45	1	27.60	27.45	1	25,560	0.00%
2022/10/18	60	27.19	1	27.20	27.20	59	26,871	0.22%
2022/10/17	0.1	26.55	0	27.15	27.05	0.1	27,554	0.00%
2022/10/14	2	27.10	1.1	27.29	26.90	0.9	28,299	0.00%
2022/10/13	4	27.05	1	27.10	26.90	3	28,945	0.01%
2022/10/12	20	27.15	1	27.20	27.50	19	29,660	0.06%
2022/10/11	0	27.60	14	27.05	27.35	-14	30,472	-0.05%
2022/10/07	3	27.60	1	27.70	27.55	2	30,607	0.01%
2022/10/06	0.1	27.80	15	27.77	27.80	-14.9	30,887	-0.05%
2022/10/05	4	27.55	13	27.62	27.60	-9	31,326	-0.03%
2022/10/04	0	0.00	13	27.02	27.20	-13	31,457	-0.04%
2022/10/03	4	26.48	16	26.35	26.45	-12	31,377	-0.04%
2022/09/30	3	26.50	10	26.60	26.70	-7	31,568	-0.02%
2022/09/29	1	26.80	11	26.90	27.00	-10	31,718	-0.03%
2022/09/28	5.2	26.73	23.1	26.93	26.65	-17.9	31,910	-0.06%
2022/09/27	3.1	26.93	2.3	27.09	26.80	0.8	32,055	0.00%
2022/09/26	7.6	27.13	3.2	27.17	27.10	4.4	32,168	0.01%
2022/09/23	5	27.88	1	27.95	27.85	4	32,220	0.01%
2022/09/22	8.3	27.70	10	27.65	28.45	-1.7	32,618	-0.01%
2022/09/21	8	27.99	0	0.00	28.35	8	32,579	0.02%
2022/09/20	6	28.75	10.2	28.63	28.60	-4.1	32,492	-0.01%
2022/09/19	1	29.55	0	0.00	29.30	1	32,363	0.00%
2022/09/16	0	0.00	14	29.44	29.35	-14	33,347	-0.04%
2022/09/15	9	29.31	4	29.53	29.50	5	34,769	0.01%
2022/09/14	3	29.27	2	29.45	29.30	1	35,334	0.00%
2022/09/13	2	29.65	5	29.75	29.80	-3	36,034	-0.01%
2022/09/12	2	29.53	3.1	29.71	29.70	-1	36,581	0.00%
2022/09/08	23	29.20	12.1	29.03	29.25	10.9	37,020	0.03%
2022/09/07	3	28.97	2	29.05	28.75	1	36,978	0.00%
2022/09/06	3	29.10	8	29.13	29.20	-5	36,898	-0.01%
2022/09/05	0	0.00	7	28.94	29.00	-7	37,080	-0.02%
2022/09/01	7	28.57	0	0.00	28.55	7	37,280	0.02%
2022/08/31	1	28.90	0	0.00	28.95	1	37,205	0.00%
2022/08/30	0	0.00	5	28.90	29.00	-5	37,157	-0.01%
2022/08/29	1	28.90	6	28.82	28.80	-5	37,256	-0.01%
2022/08/26	1	29.15	1	29.20	29.25	0	37,425	0.00%
2022/08/25	2.1	29.15	1	29.05	29.15	1.1	37,641	0.00%
2022/08/24	1	29.00	6	29.03	29.05	-5	37,952	-0.01%
2022/08/23	0	28.95	4	28.90	28.80	-4	38,628	-0.01%
2022/08/22	0	29.00	1.3	28.96	29.00	-1.3	38,968	0.00%
2022/08/19	1	29.20	6	29.10	29.20	-5	39,180	-0.01%
2022/08/18	1	29.10	2	29.10	29.20	-1	39,328	0.00%
2022/08/17	0.1	29.20	1	29.30	29.20	-0.9	39,403	0.00%
2022/08/16	0	0.00	11.1	29.10	29.00	-11.1	39,474	-0.03%
2022/08/15	2	28.98	3	29.22	29.15	-1	39,619	0.00%
2022/08/12	4	28.78	10	28.72	28.75	-6	39,496	-0.02%
2022/08/11	34.1	28.25	67	28.30	28.45	-32.9	39,794	-0.08%
2022/08/10	1	28.00	0	0.00	28.00	1	39,839	0.00%
2022/08/09	4	28.01	4	27.99	28.00	0	40,151	0.00%
2022/08/08	4	27.94	5.1	27.95	27.95	-1.1	40,390	0.00%
2022/08/05	2	28.15	20	28.19	28.30	-18	40,506	-0.04%
2022/08/04	3	27.82	0.4	27.88	27.85	2.6	41,128	0.01%
2022/08/03	4	28.11	2	28.10	28.05	2	41,320	0.00%
2022/08/02	16	28.33	1.2	28.18	28.35	14.8	41,442	0.04%
2022/08/01	52.5	28.36	67	28.39	28.60	-14.6	41,478	-0.04%
2022/07/29	3.2	27.59	4.1	27.66	27.70	-0.9	41,131	0.00%
2022/07/28	59.8	27.51	24	27.53	27.35	35.8	41,080	0.09%
2022/07/27	13.3	27.60	0.2	27.60	27.60	13.1	40,652	0.03%
2022/07/26	30.3	27.89	6	27.96	27.85	24.3	40,201	0.06%
2022/07/25	57	31.14	5	31.21	31.30	52	38,908	0.13%
2022/07/22	7.4	30.71	25	30.74	30.80	-17.6	37,598	-0.05%
2022/07/21	4	30.09	9	30.21	30.50	-5	37,530	-0.01%
2022/07/20	31	30.30	27	30.46	30.50	4	37,597	0.01%
2022/07/19	6.1	30.15	6	30.18	30.25	0.1	37,829	0.00%
2022/07/18	12.1	28.99	23	29.22	30.65	-10.9	37,556	-0.03%
2022/07/15	5	28.96	1	28.90	28.95	4	37,284	0.01%
2022/07/14	1.1	28.82	1	29.25	29.25	0.1	37,327	0.00%
2022/07/13	7.1	29.00	0	0.00	29.05	7.1	37,205	0.02%
2022/07/12	5	28.87	2	28.88	28.90	3	37,380	0.01%
2022/07/11	27	29.19	1	29.10	29.10	26	37,386	0.07%
2022/07/08	5	29.36	2	29.50	29.35	3	37,433	0.01%
2022/07/07	2.4	28.95	4	29.14	29.05	-1.6	37,445	0.00%
2022/07/06	18	29.06	7	29.04	29.00	11	37,525	0.03%
2022/07/05	5	29.18	1	29.20	29.20	4	37,503	0.01%
2022/07/04	5.2	28.56	8.2	28.74	28.65	-3	37,438	-0.01%
2022/07/01	10	28.77	36	28.68	28.70	-26	37,570	-0.07%
2022/06/30	12.1	28.58	5	28.50	28.45	7.1	37,595	0.02%
2022/06/29	10.1	29.15	8	29.13	29.10	2.1	37,376	0.01%
2022/06/28	11.3	29.04	2	29.05	29.20	9.3	37,287	0.02%
2022/06/27	8	29.52	2	29.55	29.45	6	37,947	0.02%
2022/06/24	35.5	28.98	6	28.88	29.00	29.5	37,870	0.08%
2022/06/23	45	29.52	0.1	29.30	29.00	44.9	37,318	0.12%
2022/06/22	12	31.31	1.1	31.20	31.00	10.9	36,074	0.03%
2022/06/21	17.6	31.86	0.1	32.05	31.85	17.5	36,046	0.05%
2022/06/20	12.4	32.58	1	32.65	32.15	11.4	35,923	0.03%
2022/06/17	5	33.16	0	0.00	33.15	5	36,269	0.01%
2022/06/16	3.4	33.92	3.3	34.09	33.55	0.1	37,274	0.00%
2022/06/15	1.1	34.10	3.3	34.13	33.80	-2.2	37,870	-0.01%
2022/06/14	22	33.90	20	34.05	34.00	2	38,213	0.01%
2022/06/13	8	33.96	0	0.00	34.00	8	38,572	0.02%
2022/06/10	0	34.60	0	0.00	34.50	0	38,856	0.00%
2022/06/09	3	34.48	4	34.53	34.50	-1	39,372	0.00%
2022/06/08	9	34.74	1	34.80	34.75	8	39,835	0.02%
2022/06/07	2	34.62	13	34.75	34.75	-11	40,450	-0.03%
2022/06/06	1	34.45	1	34.50	34.65	0	40,918	0.00%
2022/06/02	12	33.77	0.1	34.00	33.75	12	43,066	0.03%
2022/06/01	7.6	34.21	1.1	34.26	34.15	6.5	45,450	0.01%
2022/05/31	6	34.31	4	34.55	34.65	2	46,099	0.00%
2022/05/30	9.2	34.47	4	34.40	34.50	5.2	46,569	0.01%
2022/05/27	2	34.15	7.2	34.23	34.40	-5.2	48,683	-0.01%
2022/05/26	4.4	34.11	27	34.05	34.05	-22.6	51,413	-0.04%
2022/05/25	0	33.75	12	33.70	33.85	-12	51,818	-0.02%
2022/05/24	27	33.74	8	33.83	33.55	19	52,381	0.04%
2022/05/23	11.1	33.60	3	33.57	33.55	8.1	52,385	0.02%
2022/05/20	5	33.38	2	33.40	33.35	3	52,925	0.01%
2022/05/19	20.8	33.00	1	33.05	32.95	19.8	54,374	0.04%
2022/05/18	17.2	33.42	3	33.53	33.55	14.2	54,064	0.03%
2022/05/17	18.8	33.12	0	0.00	33.00	18.8	53,964	0.03%
2022/05/16	18	33.32	2.3	33.47	33.20	15.8	53,866	0.03%
2022/05/13	19	33.41	1	33.55	33.35	18	53,809	0.03%
2022/05/12	32.1	33.81	0	0.00	33.20	32.1	53,805	0.06%
2022/05/11	7.6	34.33	4	34.20	34.20	3.6	53,590	0.01%
2022/05/10	18.1	34.61	9	34.66	34.60	9.1	54,067	0.02%
2022/05/09	16.3	35.16	4	35.09	35.00	12.3	54,035	0.02%
2022/05/06	7	35.80	0	0.00	35.80	7	54,204	0.01%
2022/05/05	7	36.45	0	0.00	36.35	7	54,535	0.01%
2022/05/04	3.5	36.09	1	36.05	36.05	2.5	54,598	0.00%
2022/05/03	2.1	35.93	1	36.05	36.00	1.1	55,028	0.00%
2022/04/29	64	36.11	6	36.10	36.10	58	55,166	0.11%
2022/04/28	26.1	35.96	1.4	36.15	36.05	24.8	55,356	0.04%
2022/04/27	19.1	35.53	7.1	35.47	35.60	11.9	55,156	0.02%
2022/04/26	25.1	36.45	9	36.21	36.10	16.1	54,761	0.03%
2022/04/25	87.1	36.80	3	36.75	36.60	84.1	53,900	0.16%
2022/04/22	25	37.75	6	37.68	37.60	19	52,950	0.04%
2022/04/21	43.3	38.10	27.6	38.25	37.80	15.7	52,606	0.03%
2022/04/20	16.5	38.39	22	38.34	38.30	-5.5	52,794	-0.01%
2022/04/19	5.1	38.60	0.5	38.75	38.60	4.6	52,524	0.01%
2022/04/18	33.3	38.72	31	38.60	38.50	2.3	52,635	0.00%
2022/04/15	2	39.45	3	39.52	39.55	-1	52,034	0.00%
2022/04/14	1.1	39.50	10	39.59	39.50	-8.9	51,916	-0.02%
2022/04/13	10.1	39.50	6	39.55	39.50	4.1	51,893	0.01%
2022/04/12	6.2	39.35	9	39.35	39.35	-2.8	51,767	-0.01%
2022/04/11	3.1	39.30	27	39.29	39.40	-23.9	51,913	-0.05%
2022/04/08	5	38.93	8.5	39.14	39.20	-3.5	51,975	-0.01%
2022/04/07	23.1	39.05	21.3	39.29	38.80	1.8	51,777	0.00%
2022/04/06	18.1	39.18	93	39.08	39.35	-75	51,641	-0.15%
2022/04/01	52	39.05	6	39.10	39.20	46	51,380	0.09%
2022/03/31	13	38.77	11	38.97	38.95	2	51,152	0.00%
2022/03/30	56.4	38.90	80	38.72	38.95	-23.6	51,097	-0.05%
2022/03/29	6.1	39.57	8.3	39.49	39.40	-2.2	50,742	0.00%
2022/03/28	30.1	39.38	41.1	39.84	40.00	-10.9	51,021	-0.02%
2022/03/25	2	40.00	2.3	40.11	40.00	-0.3	51,552	0.00%
2022/03/24	1.2	39.95	15.5	40.00	40.00	-14.3	52,528	-0.03%
2022/03/23	54	39.98	12.4	39.89	40.00	41.6	54,775	0.08%
2022/03/22	34	40.01	41.1	39.87	39.80	-7.1	54,252	-0.01%
2022/03/21	26.1	39.94	110.5	39.91	39.75	-84.4	53,362	-0.16%	大賣/
2022/03/18	16.1	39.07	41.2	39.04	39.05	-25.1	52,118	-0.05%
2022/03/17	0.4	38.78	10.1	38.76	38.85	-9.7	52,028	-0.02%
2022/03/16	7.3	38.46	21	38.51	38.55	-13.7	51,788	-0.03%
2022/03/15	10	38.56	46.2	38.64	38.70	-36.1	51,350	-0.07%
2022/03/14	59.1	38.78	109.2	38.75	38.80	-50.1	51,489	-0.10%	大賣/
2022/03/11	5	38.42	45	38.45	38.45	-40	51,578	-0.08%
2022/03/10	25.1	38.24	12.3	38.29	38.30	12.8	51,322	0.02%
2022/03/09	28.1	37.98	13.5	37.98	37.95	14.6	51,268	0.03%
2022/03/08	80.3	37.75	21	37.57	37.40	59.3	51,327	0.12%
2022/03/07	87.1	38.35	82.1	38.69	39.00	5	49,111	0.01%
2022/03/04	15	38.58	11	38.49	38.40	4	47,384	0.01%
2022/03/03	37	38.74	41.1	38.65	38.60	-4.1	46,773	-0.01%
2022/03/02	162	38.53	154.1	38.38	38.30	7.9	46,191	0.02%	大買/大賣/
2022/03/01	148.1	38.19	126.5	37.99	37.95	21.6	44,202	0.05%	大買/大賣/
2022/02/25	1.1	35.45	6.1	35.72	36.00	-5	42,061	-0.01%
2022/02/24	3	35.47	75	35.29	35.25	-72	42,501	-0.17%
2022/02/23	5	35.97	6	36.01	36.05	-1	42,451	0.00%
2022/02/22	5	35.90	35	36.00	36.15	-30	43,040	-0.07%
2022/02/21	4	36.40	32	36.43	36.45	-28	42,972	-0.07%
2022/02/18	2	35.58	2	35.58	35.65	0	41,854	0.00%
2022/02/17	6	35.55	27	35.51	35.55	-21	42,578	-0.05%
2022/02/16	3	35.37	19	35.48	35.45	-16	42,957	-0.04%
2022/02/15	17	35.20	0	0.00	35.05	17	43,153	0.04%
2022/02/14	25	35.39	2.2	35.29	35.50	22.8	44,071	0.05%
2022/02/11	4	35.69	16.9	35.59	35.70	-12.9	44,111	-0.03%
2022/02/10	8	35.20	41	35.43	35.65	-33	44,572	-0.07%
2022/02/09	2	34.70	16	34.89	34.95	-14	45,114	-0.03%
2022/02/08	4	34.24	4.2	34.51	34.50	-0.2	45,278	0.00%
2022/02/07	10	33.88	0	0.00	34.25	10	45,222	0.02%
2022/01/26	3	33.55	10	33.68	33.65	-7	44,871	-0.02%
2022/01/25	13	33.48	12	33.39	33.45	1	45,226	0.00%
2022/01/24	2.1	33.41	4.5	33.41	33.45	-2.4	45,308	-0.01%
2022/01/21	7	33.89	14.2	33.95	33.85	-7.2	45,414	-0.02%
2022/01/20	5	34.15	0	0.00	34.15	5	45,443	0.01%
2022/01/19	12	34.16	6.1	34.15	34.05	6	45,523	0.01%
2022/01/18	4	34.63	0	0.00	34.60	4	45,378	0.01%
2022/01/17	10	34.80	1	34.75	35.00	9	45,320	0.02%
2022/01/14	13	34.95	0	0.00	35.20	13	45,763	0.03%
2022/01/13	21	35.41	42.1	35.39	35.50	-21.1	45,982	-0.05%
2022/01/12	0	34.65	13	34.78	34.85	-13	45,897	-0.03%
2022/01/11	3	34.62	0	34.60	34.55	3	46,055	0.01%
2022/01/10	1	34.90	9	34.89	34.90	-8	46,223	-0.02%
2022/01/07	2.1	34.82	6	34.75	34.80	-3.9	46,604	-0.01%
2022/01/06	10.1	34.65	1	34.60	34.80	9.1	46,923	0.02%
2022/01/05	2	34.75	7	34.83	34.85	-5	48,035	-0.01%
2022/01/04	30.2	34.48	3	34.48	34.45	27.2	48,871	0.06%
2022/01/03	22	35.00	8.3	35.05	35.00	13.7	50,850	0.03%
2021/12/30	1	35.35	10	35.32	35.35	-9	52,763	-0.02%
2021/12/29	6	35.18	7	35.19	35.25	-1	53,518	0.00%
2021/12/28	6	35.40	6	35.28	35.40	0	54,578	0.00%
2021/12/27	24	35.38	57	35.41	35.25	-33	56,025	-0.06%
2021/12/24	6	35.62	10	35.52	35.55	-4	57,136	-0.01%
2021/12/23	16.1	35.26	17.5	35.40	35.50	-1.4	58,005	0.00%
2021/12/22	3	35.60	22	35.65	35.65	-19	58,667	-0.03%
2021/12/21	17	34.98	6	35.56	35.70	11	58,881	0.02%
2021/12/20	12	35.85	17	35.90	35.60	-5	58,942	-0.01%
2021/12/17	21	35.51	53.3	35.48	35.45	-32.3	59,029	-0.05%
2021/12/16	2	34.23	80.6	34.25	34.35	-78.6	57,916	-0.14%
2021/12/15	0	0.00	30	34.10	34.25	-30	60,182	-0.05%
2021/12/14	14.1	34.05	7	34.12	34.10	7.1	62,281	0.01%
2021/12/13	5	34.64	80	34.77	34.60	-75	63,530	-0.12%
2021/12/10	6	34.29	8.2	34.52	34.20	-2.2	64,452	0.00%
2021/12/09	1	34.35	3.1	34.38	34.35	-2.1	66,455	0.00%
2021/12/08	4	34.30	4	34.31	34.10	0	70,615	0.00%
2021/12/07	3	34.13	9	34.32	34.35	-6	72,968	-0.01%
2021/12/06	3	33.97	3	33.95	33.90	0	73,256	0.00%
2021/12/03	12	34.05	21	34.03	34.10	-9	75,227	-0.01%
2021/12/02	1.2	33.24	36	33.60	33.90	-34.8	76,797	-0.05%
2021/12/01	11.1	32.88	12.1	33.09	33.10	-1	80,169	0.00%
2021/11/30	16	32.69	2	32.80	32.55	14	80,717	0.02%
2021/11/29	4.8	32.84	16	32.81	32.90	-11.2	80,965	-0.01%
2021/11/26	7	33.24	25	33.42	33.05	-18	82,473	-0.02%
2021/11/25	8	33.91	7	33.94	33.80	1	84,298	0.00%
2021/11/24	7	33.69	51	33.66	33.80	-44	85,281	-0.05%
2021/11/23	6	33.09	89	33.24	33.10	-83	85,030	-0.10%
2021/11/22	21	32.53	5	32.55	32.60	16	85,720	0.02%
2021/11/19	22	32.72	5	32.72	32.60	17	85,464	0.02%
2021/11/18	83	33.01	18	33.04	32.95	65	85,350	0.08%
2021/11/17	4	33.05	3	33.07	33.05	1	85,254	0.00%
2021/11/16	53	33.18	1	33.20	33.15	52	85,867	0.06%
2021/11/15	15.1	33.64	10	33.61	33.65	5.1	86,885	0.01%
2021/11/12	4	34.33	2	34.25	34.25	2	87,589	0.00%
2021/11/11	13	34.32	29	34.28	34.35	-16	88,779	-0.02%
2021/11/10	12	34.17	2.4	34.22	34.10	9.7	89,287	0.01%
2021/11/09	73	34.56	47.8	34.57	34.50	25.3	90,324	0.03%
2021/11/08	53	34.13	72.4	34.23	34.40	-19.4	91,701	-0.02%
2021/11/05	11	32.99	2	32.98	33.10	9	92,321	0.01%
2021/11/04	29	33.33	7	33.27	33.25	22	92,825	0.02%
2021/11/03	4	33.36	5.4	33.52	33.50	-1.4	94,533	0.00%
2021/11/02	11	33.37	19	33.66	33.20	-8	94,832	-0.01%
2021/11/01	41	33.37	102	33.74	33.40	-61	95,030	-0.06%	大賣/
2021/10/29	5	33.49	5.2	33.75	33.60	-0.2	94,890	0.00%
2021/10/28	6	33.72	10	33.98	33.70	-4	95,227	0.00%
2021/10/27	1	33.90	26	33.96	33.90	-25	96,087	-0.03%
2021/10/26	22	33.89	20.1	33.83	33.75	1.9	97,605	0.00%
2021/10/25	5.1	33.30	108	33.21	33.30	-102.9	98,219	-0.10%	大賣/鉅額交易
2021/10/22	32	33.44	39	33.34	33.30	-7	98,964	-0.01%
2021/10/21	209	34.00	16	33.95	33.90	193	99,159	0.19%	大買/鉅額交易
2021/10/20	44	33.83	42	33.72	33.55	2	99,433	0.00%
2021/10/19	37	33.69	13.1	33.52	33.45	23.9	99,794	0.02%
2021/10/18	39.1	33.62	4	33.53	33.65	35.1	100,584	0.03%
2021/10/15	6	33.04	3	33.27	33.20	3	102,281	0.00%
2021/10/14	13	32.54	10	32.64	32.75	3	103,758	0.00%
2021/10/13	36.4	32.59	36.2	32.71	32.40	0.2	104,658	0.00%
2021/10/12	18	33.24	10	33.37	33.40	8	104,445	0.01%
2021/10/08	100	33.57	42.3	33.42	33.20	57.8	104,600	0.06%
2021/10/07	53.1	34.41	30	34.45	34.50	23.1	103,854	0.02%
2021/10/06	26	35.08	0.2	35.10	35.05	25.9	103,972	0.02%
2021/10/05	4.6	34.80	17	35.25	35.60	-12.4	104,986	-0.01%
2021/10/04	70.3	35.13	26.2	35.09	35.00	44.1	105,213	0.04%
2021/10/01	15.5	35.85	11	35.94	35.85	4.5	105,938	0.00%
2021/09/30	5.5	36.07	12.2	36.14	36.30	-6.8	108,394	-0.01%
2021/09/29	52	35.24	28	35.35	35.20	24	109,385	0.02%
2021/09/28	48.1	35.66	17	35.71	35.75	31.1	111,723	0.03%
2021/09/27	63.2	36.04	10	36.13	35.95	53.2	114,020	0.05%
2021/09/24	101.1	36.15	8	36.16	36.00	93.1	119,606	0.08%	大買/
2021/09/23	50.1	36.31	11	36.06	36.15	39.1	128,294	0.03%
2021/09/22	100.7	36.39	22	36.41	36.30	78.7	133,199	0.06%
2021/09/17	76.2	38.02	15.1	38.17	37.80	61.1	135,500	0.05%
2021/09/16	39.2	38.65	5.6	38.79	38.50	33.5	134,743	0.02%
2021/09/15	24.1	39.11	45	39.07	39.25	-20.9	134,636	-0.02%
2021/09/14	24.1	39.61	66.8	39.78	39.85	-42.7	135,759	-0.03%
2021/09/13	937.1	40.02	1,004	40.03	40.05	-66.9	138,433	-0.05%	大買/大賣/
2021/09/10	105.4	38.99	162.1	39.13	39.10	-56.8	136,318	-0.04%	大買/大賣/
2021/09/09	15	38.12	116	38.22	38.35	-101	135,703	-0.07%	大賣/
2021/09/08	258.2	38.63	237	37.75	37.60	21.2	136,635	0.02%	大買/大賣/
2021/09/07	92	38.50	19	38.62	38.50	73	136,611	0.05%
2021/09/06	186.3	38.44	229.4	38.72	38.85	-43	137,062	-0.03%	大買/大賣/
2021/09/03	103.5	37.63	166.5	37.51	37.45	-63	135,268	-0.05%	大買/大賣/
2021/09/02	250.1	37.77	220.1	37.36	37.00	30	137,285	0.02%	大買/大賣/
2021/09/01	119.3	38.08	179.1	38.12	37.75	-59.8	139,749	-0.04%	大買/大賣/
2021/08/31	59.2	37.79	162.4	37.83	38.15	-103.2	139,313	-0.07%	大賣/鉅額交易
2021/08/30	33	37.15	25.3	37.42	37.50	7.7	139,754	0.01%
2021/08/27	13	36.75	29.1	36.96	36.90	-16	140,948	-0.01%
2021/08/26	65.1	36.84	68.5	37.06	36.35	-3.4	145,502	0.00%
2021/08/25	2.2	35.99	17	35.97	36.00	-14.8	152,066	-0.01%
2021/08/24	4.1	35.68	11	35.99	36.00	-6.9	154,668	0.00%
2021/08/23	10.1	35.73	16	35.83	35.65	-5.9	160,835	0.00%
2021/08/20	13.1	35.17	9.1	35.27	35.10	4	166,632	0.00%
2021/08/19	61	35.71	6	35.73	35.30	55	168,766	0.03%
2021/08/18	15	36.11	37	36.27	37.00	-22	169,685	-0.01%
2021/08/17	101.1	36.83	12	37.26	36.25	89.1	172,383	0.05%	大買/
2021/08/16	52.1	37.77	35.2	37.93	37.65	16.9	174,555	0.01%
2021/08/13	26	37.70	34	37.92	37.75	-8	179,344	0.00%
2021/08/12	26	37.88	80	37.76	38.00	-54	184,844	-0.03%
2021/08/11	91	37.21	45.7	37.22	37.05	45.4	191,226	0.02%
2021/08/10	27	36.94	14.1	36.92	36.80	12.9	191,021	0.01%
2021/08/09	35	36.86	104	37.23	37.45	-69	196,274	-0.04%	大賣/
2021/08/06	7	35.78	22	35.90	35.85	-15	201,547	-0.01%
2021/08/05	32.6	36.03	84.1	36.01	36.00	-51.5	210,059	-0.02%
2021/08/04	13	36.67	5	36.91	36.80	8	221,136	0.00%
2021/08/03	17.1	36.54	6	36.78	36.90	11.1	233,961	0.00%
2021/08/02	21	36.90	31.5	37.08	37.25	-10.5	242,971	0.00%
2021/07/30	12	36.83	233.3	36.87	36.35	-221.3	246,344	-0.09%	大賣/鉅額交易
2021/07/29	56.1	35.70	38.4	36.08	36.30	17.7	254,452	0.01%
2021/07/28	16.1	35.09	7	35.15	35.30	9.1	260,353	0.00%
2021/07/27	24.1	35.40	16.9	35.43	35.20	7.3	265,556	0.00%
2021/07/26	50.1	36.02	12	35.84	35.80	38.1	270,709	0.01%
2021/07/23	101.1	35.90	43	36.01	36.30	58.1	275,589	0.02%	大買/
2021/07/22	11.1	35.46	10	35.50	35.20	1.1	277,422	0.00%
2021/07/21	109.4	35.35	33	35.52	35.10	76.4	279,934	0.03%	大買/
2021/07/20	111.2	36.29	78	36.61	36.05	33.2	282,175	0.01%	大買/
2021/07/19	32.1	36.30	37.2	36.27	36.60	-5.1	284,829	0.00%
2021/07/16	46.6	36.38	15.2	36.49	36.35	31.4	292,244	0.01%
2021/07/15	23.4	36.59	72.1	36.50	37.00	-48.7	295,608	-0.02%
2021/07/14	133.3	36.18	806.2	35.57	35.90	-672.9	301,447	-0.22%	大買/大賣/鉅額交易
2021/07/13	147.2	37.18	757	36.82	36.50	-609.8	306,064	-0.20%	大買/大賣/鉅額交易
2021/07/12	130.1	38.52	98	38.27	37.90	32.1	309,296	0.01%	大買/
2021/07/09	75.1	38.00	43.5	37.97	38.05	31.6	312,461	0.01%
2021/07/08	82.1	38.39	118.3	38.45	38.75	-36.2	318,600	-0.01%	大賣/
2021/07/07	206.4	38.66	152	38.50	38.05	54.4	319,559	0.02%	大買/大賣/
2021/07/06	74	39.95	84.1	39.89	39.70	-10.1	318,322	0.00%
2021/07/05	133.5	40.05	214.9	40.21	39.90	-81.5	317,842	-0.03%	大買/大賣/
2021/07/02	141.2	39.41	283.3	39.22	38.95	-142.1	317,242	-0.04%	大買/大賣/鉅額交易
2021/07/01	400	39.86	243.5	40.02	39.10	156.5	316,817	0.05%	大買/大賣/鉅額交易
2021/06/30	1,875.7	39.96	615.5	39.61	39.60	1,260.2	310,414	0.41%	大買/大賣/鉅額交易
2021/06/29	351.3	37.84	369.4	37.96	37.75	-18.1	300,495	-0.01%	大買/大賣/
2021/06/28	96.4	37.10	237.1	36.98	37.45	-140.7	294,424	-0.05%	大賣/鉅額交易
2021/06/25	82.1	36.27	100	36.09	35.75	-17.9	290,148	-0.01%
2021/06/24	32	35.99	43.2	36.04	35.80	-11.2	289,062	0.00%
2021/06/23	52.1	36.20	171.8	35.77	35.40	-119.7	287,679	-0.04%	大賣/鉅額交易
2021/06/22	238	36.12	200.5	35.99	36.15	37.5	285,044	0.01%	大買/大賣/
2021/06/21	97.2	34.40	45.2	34.33	34.30	52	280,148	0.02%
2021/06/18	42.1	35.53	58	35.54	35.00	-15.9	278,081	-0.01%
2021/06/17	109.7	36.03	147	35.49	35.45	-37.3	275,908	-0.01%	大買/大賣/
2021/06/16	131.1	36.25	36	36.07	35.50	95.1	274,433	0.03%	大買/
2021/06/15	64.2	35.81	13	35.69	35.85	51.2	272,484	0.02%
2021/06/11	140.5	36.42	164.2	36.33	36.15	-23.7	270,263	-0.01%	大買/大賣/
2021/06/10	52	35.74	483.3	35.20	36.15	-431.3	268,228	-0.16%	大賣/鉅額交易
2021/06/09	158.8	36.16	473	35.66	36.10	-314.2	265,669	-0.12%	大買/大賣/鉅額交易
2021/06/08	39.2	37.37	45.2	37.28	37.20	-6	262,412	0.00%
2021/06/07	215.8	37.49	178	37.28	37.30	37.8	261,789	0.01%	大買/大賣/
2021/06/04	297.5	38.54	124	38.35	38.05	173.5	259,522	0.07%	大買/大賣/鉅額交易
2021/06/03	357.3	39.20	154.5	38.94	38.80	202.8	258,118	0.08%	大買/大賣/鉅額交易
2021/06/02	537.8	38.23	479.9	39.06	39.50	57.9	253,358	0.02%	大買/大賣/
2021/06/01	576	37.17	225.4	37.13	37.35	350.6	245,349	0.14%	大買/大賣/鉅額交易
2021/05/31	371.1	37.95	280.1	38.09	36.95	91	243,104	0.04%	大買/大賣/
2021/05/28	279.7	36.58	278.7	36.77	36.55	1	236,893	0.00%	大買/大賣/
2021/05/27	224.2	35.24	194.1	34.92	34.60	30.1	230,730	0.01%	大買/大賣/
2021/05/26	306.2	34.69	41.1	34.38	34.85	265.1	228,257	0.12%	大買/鉅額交易
2021/05/25	93.2	34.72	25	34.67	34.45	68.2	225,749	0.03%
2021/05/24	97	35.70	107	35.51	35.50	-10	222,323	0.00%	大賣/
2021/05/21	293.1	35.37	270.2	36.18	36.20	22.8	219,566	0.01%	大買/大賣/
2021/05/20	334.9	35.97	176.2	35.89	35.15	158.7	213,451	0.07%	大買/大賣/鉅額交易
2021/05/19	315.6	37.06	274.1	37.46	37.80	41.5	206,899	0.02%	大買/大賣/
2021/05/18	20.1	34.27	56	34.44	34.80	-36	198,585	-0.02%
2021/05/17	172.4	32.75	150	32.40	31.65	22.4	197,129	0.01%	大買/大賣/
2021/05/14	388.2	35.65	283	34.91	34.85	105.3	190,893	0.06%	大買/大賣/鉅額交易
2021/05/13	257.8	36.74	240.5	36.58	36.60	17.3	183,571	0.01%	大買/大賣/
2021/05/12	528.4	39.84	422.7	38.98	38.35	105.7	174,735	0.06%	大買/大賣/鉅額交易
2021/05/11	810	44.49	607.4	42.40	42.00	202.6	163,160	0.12%	大買/大賣/鉅額交易
2021/05/10	361.5	42.98	616.7	43.73	45.00	-255.2	150,016	-0.17%	大買/大賣/鉅額交易
2021/05/07	540.2	41.47	530.1	40.97	41.20	10.1	140,620	0.01%	大買/大賣/
2021/05/06	383.5	40.74	414.4	40.91	41.00	-30.9	136,391	-0.02%	大買/大賣/
2021/05/05	212.1	38.43	348.6	38.81	39.25	-136.5	126,621	-0.11%	大買/大賣/鉅額交易
2021/05/04	234.7	36.79	214.5	35.94	36.25	20.2	119,998	0.02%	大買/大賣/
2021/05/03	198.7	39.51	204.6	39.52	38.55	-5.9	114,087	-0.01%	大買/大賣/
2021/04/29	177.6	39.53	314	39.54	39.30	-136.4	108,516	-0.13%	大買/大賣/鉅額交易
2021/04/28	46.1	38.29	96	38.21	38.20	-49.9	103,105	-0.05%
2021/04/27	336.8	39.50	321	39.24	39.10	15.8	100,884	0.02%	大買/大賣/
2021/04/26	113.1	39.58	212.3	39.75	40.00	-99.2	97,370	-0.10%	大買/大賣/
2021/04/23	165	38.36	153.7	38.45	38.10	11.4	93,376	0.01%	大買/大賣/
2021/04/22	374.9	40.74	261.4	40.50	38.90	113.4	89,332	0.13%	大買/大賣/鉅額交易
2021/04/21	138.5	38.57	132.4	38.46	38.50	6.1	80,896	0.01%	大買/大賣/
2021/04/20	171.9	37.64	163	38.46	39.00	8.9	76,893	0.01%	大買/大賣/
2021/04/19	233.9	37.64	242.2	37.88	38.65	-8.4	70,469	-0.01%	大買/大賣/
2021/04/16	201.5	34.84	197.3	35.07	35.15	4.2	64,352	0.01%	大買/大賣/
2021/04/15	165.3	33.22	279.8	33.09	33.00	-114.5	59,455	-0.19%	大買/大賣/鉅額交易
2021/04/14	154.2	32.29	368	32.47	32.95	-213.8	55,086	-0.39%	大買/大賣/鉅額交易
2021/04/13	149.6	30.35	67.5	30.56	30.20	82.1	48,794	0.17%	大買/
2021/04/12	26	29.48	100	29.40	29.60	-74	48,382	-0.15%
2021/04/09	32.5	27.82	27.5	27.90	27.95	5	46,327	0.01%
2021/04/08	89.3	27.90	85.6	27.80	28.15	3.7	44,948	0.01%
2021/04/07	5.7	26.38	110.9	26.54	26.90	-105.3	42,611	-0.25%	大賣/鉅額交易
2021/04/06	1.5	25.88	40	25.89	25.95	-38.5	40,260	-0.10%
2021/04/01	5	25.80	3	25.97	25.80	2	40,097	0.00%
2021/03/31	7	25.86	50.1	25.83	25.90	-43.1	39,947	-0.11%
2021/03/30	4	25.54	74.1	25.61	25.80	-70.1	39,585	-0.18%
2021/03/29	62	25.49	25	25.50	25.55	37	39,402	0.09%
2021/03/26	0.1	25.05	2	25.07	25.05	-2	40,826	0.00%
2021/03/25	4	25.00	5	25.12	25.00	-1	41,695	0.00%
2021/03/24	4	24.98	2	24.95	25.00	2	42,013	0.00%
2021/03/23	2.1	25.12	2.2	25.15	25.10	-0.1	42,212	0.00%
2021/03/22	9	25.06	19.5	25.07	25.15	-10.5	42,480	-0.02%
2021/03/19	15	25.17	19	25.06	25.10	-4	43,158	-0.01%
2021/03/18	17.7	25.54	18	25.69	25.45	-0.3	44,172	0.00%
2021/03/17	0	0.00	5.6	25.58	25.65	-5.6	44,468	-0.01%
2021/03/16	8	25.46	21	25.54	25.50	-13	44,736	-0.03%
2021/03/15	2.1	25.60	30.9	25.78	25.65	-28.8	44,645	-0.06%
2021/03/12	6	25.80	8	25.85	25.90	-2	44,668	0.00%
2021/03/11	0	25.70	21.2	25.82	25.80	-21.1	44,666	-0.05%
2021/03/10	9	25.74	31.2	25.74	25.75	-22.2	44,358	-0.05%
2021/03/09	10	25.65	66.1	25.61	25.70	-56.1	43,890	-0.13%
2021/03/08	4	25.16	12.1	25.17	25.10	-8.1	42,839	-0.02%
2021/03/05	4	24.93	22	25.00	24.95	-18	42,590	-0.04%
2021/03/04	4	25.00	27.1	25.18	25.00	-23.1	43,371	-0.05%
2021/03/03	0.4	24.90	6.5	25.00	25.05	-6.1	43,077	-0.01%
2021/03/02	10	24.82	4	24.80	24.65	6	42,658	0.01%
2021/02/26	9	24.92	17	24.98	24.75	-8	43,040	-0.02%
2021/02/25	8	25.09	19.1	25.18	25.30	-11.1	42,516	-0.03%
2021/02/24	49	25.27	20.8	25.40	25.05	28.2	42,546	0.07%
2021/02/23	50	25.24	126.1	25.23	25.30	-76.1	42,107	-0.18%	大賣/
2021/02/22	6	24.52	13	24.62	24.45	-7	41,215	-0.02%
2021/02/19	10	24.43	4	24.50	24.60	6	41,145	0.01%
2021/02/18	53	24.40	69.6	24.45	24.40	-16.6	41,183	-0.04%
2021/02/17	0.6	23.94	16	23.94	24.00	-15.4	41,006	-0.04%
2021/02/05	9	23.37	8	23.50	23.40	1	40,664	0.00%
2021/02/04	5	23.31	4.1	23.49	23.20	0.9	40,971	0.00%
2021/02/03	7.5	23.55	52	23.50	23.65	-44.5	41,657	-0.11%
2021/02/02	1.5	23.56	7	23.66	23.80	-5.5	41,591	-0.01%
2021/02/01	0.1	23.30	1	23.20	23.20	-0.9	41,378	0.00%
2021/01/29	4	23.08	0	23.35	22.95	4	41,230	0.01%
2021/01/28	10.1	23.24	1	23.40	23.30	9.1	40,840	0.02%
2021/01/27	1	23.60	1	23.65	23.55	0	40,381	0.00%
2021/01/26	6	23.63	1.1	23.65	23.70	4.9	40,242	0.01%
2021/01/25	6	23.84	23	23.89	23.95	-17	40,005	-0.04%
2021/01/22	10	23.47	3.6	23.56	23.65	6.4	39,966	0.02%
2021/01/21	6.1	23.63	7	23.70	23.60	-0.9	39,764	0.00%
2021/01/20	27.1	23.68	166	23.69	23.45	-138.9	39,561	-0.35%	大賣/鉅額交易
2021/01/19	15	24.41	1	24.35	24.30	14	38,843	0.04%
2021/01/18	60	24.26	12	24.21	24.25	48	38,668	0.12%
2021/01/15	24.4	25.04	20.2	25.11	24.90	4.2	38,199	0.01%
2021/01/14	19.5	25.40	3.1	25.35	25.30	16.4	37,612	0.04%
2021/01/13	13	25.28	12.2	25.30	25.55	0.8	37,317	0.00%
2021/01/12	17	25.35	101.8	25.29	25.30	-84.8	36,889	-0.23%	大賣/
2021/01/11	22	25.78	39.3	25.74	25.90	-17.3	36,320	-0.05%
2021/01/08	48	25.80	30.1	25.86	26.00	18	35,953	0.05%
2021/01/07	26.3	25.46	36.5	25.47	25.70	-10.2	35,217	-0.03%
2021/01/06	119	26.00	24.8	26.18	25.50	94.2	34,533	0.27%	大買/
2021/01/05	184	25.81	260.7	25.86	26.00	-76.7	32,980	-0.23%	大買/大賣/
2021/01/04	2	24.90	28.1	24.99	24.95	-26.1	30,159	-0.09%
2020/12/31	3	24.77	18.4	24.70	24.75	-15.4	29,624	-0.05%
2020/12/30	33.1	24.87	18	24.96	25.00	15.1	29,359	0.05%
2020/12/29	34.4	24.60	12.2	24.61	24.65	22.2	28,602	0.08%
2020/12/28	2	24.18	25	24.16	24.30	-23	28,170	-0.08%
2020/12/25	9.1	24.15	1.5	24.17	24.20	7.6	28,056	0.03%
2020/12/24	11	24.38	10.2	24.28	24.35	0.8	27,781	0.00%
2020/12/23	5.8	24.18	9.2	24.17	24.40	-3.4	27,454	-0.01%
2020/12/22	50.1	25.06	45.3	25.24	24.50	4.8	27,142	0.02%
2020/12/21	58.5	24.97	97.1	24.92	24.95	-38.6	25,565	-0.15%
2020/12/18	3	24.28	3	24.20	24.45	0	24,615	0.00%
2020/12/17	2.1	24.42	3	24.20	24.40	-1	24,236	0.00%
2020/12/16	1	24.80	104.1	24.45	24.40	-103.1	23,865	-0.43%	大賣/鉅額交易
2020/12/15	72	24.78	84.1	24.43	24.35	-12.1	23,610	-0.05%
2020/12/14	190.3	24.73	135.8	24.57	24.65	54.5	22,740	0.24%	大買/大賣/
2020/12/11	58	23.99	207	23.91	23.95	-149	21,317	-0.70%	大賣/鉅額交易
2020/12/10	213	23.87	91	23.66	23.65	122	20,885	0.58%	大買/鉅額交易
2020/12/09	7	23.44	5	23.50	23.35	2	20,218	0.01%
2020/12/08	66	23.32	51.1	23.35	23.35	14.9	20,030	0.07%
2020/12/07	79	23.53	103.1	23.43	23.45	-24.1	19,847	-0.12%	大賣/
2020/12/04	1	23.40	4	23.39	23.40	-3	19,651	-0.02%
2020/12/03	1	23.40	20	23.25	23.30	-19	19,406	-0.10%
2020/12/02	10	23.30	10.7	23.07	23.30	-0.7	20,404	0.00%
2020/12/01	4	22.91	10.1	23.01	23.10	-6.1	20,162	-0.03%
2020/11/30	21.5	23.21	36	23.42	22.80	-14.5	19,995	-0.07%
2020/11/27	15.9	23.15	9	23.22	23.15	6.9	18,928	0.04%
2020/11/26	53.8	23.01	12	23.10	23.10	41.8	18,492	0.23%
2020/11/25	2.7	23.09	11	23.01	23.05	-8.3	18,399	-0.05%
2020/11/24	3.4	22.66	0	0.00	22.65	3.4	17,746	0.02%
2020/11/23	1.3	22.49	14	22.43	22.65	-12.7	17,443	-0.07%
2020/11/20	0.4	21.85	4.1	22.00	22.00	-3.7	17,026	-0.02%
2020/11/18	1	21.95	26	21.96	22.00	-25	16,600	-0.15%
2020/11/17	8.4	21.90	14	21.91	21.95	-5.6	16,340	-0.03%
2020/11/16	2.5	21.51	8	21.61	21.60	-5.5	16,113	-0.03%
2020/11/13	5	21.50	5	21.58	21.60	0	15,839	0.00%
2020/11/12	14	21.55	3	21.50	21.60	11	15,773	0.07%
2020/11/11	8	21.21	34	21.38	21.75	-26	15,491	-0.17%
2020/11/10	0	0.00	2	20.80	20.80	-2	14,594	-0.01%
2020/11/09	0	0.00	6	20.72	20.70	-6	14,417	-0.04%
2020/11/06	0.5	20.70	6.1	20.63	20.70	-5.6	14,319	-0.04%
2020/11/05	0	0.00	2	20.60	20.70	-2	14,392	-0.01%
2020/11/04	0.1	20.60	0	0.00	20.65	0.1	14,371	0.00%
2020/11/03	1	20.50	0	0.00	20.60	1	14,480	0.01%
2020/11/02	0	20.40	34	20.36	20.50	-34	14,542	-0.23%
2020/10/30	3	20.27	0.1	20.35	20.30	2.9	14,557	0.02%
2020/10/29	0	0.00	1	20.45	20.40	-1	14,346	-0.01%
2020/10/28	1	20.65	0	0.00	20.55	1	14,304	0.01%
2020/10/27	0.1	20.60	40	20.65	20.70	-39.9	14,307	-0.28%
2020/10/26	0	0.00	43	20.65	20.70	-43	14,314	-0.30%
2020/10/23	1	20.50	11	20.49	20.50	-10	14,272	-0.07%
2020/10/22	0	0.00	3	20.50	20.55	-3	14,417	-0.02%
2020/10/21	3	20.55	1	20.70	20.55	2	14,492	0.01%
2020/10/20	5	20.60	0	0.00	20.70	5	14,576	0.03%
2020/10/19	10	20.55	8	20.64	20.60	2	14,631	0.01%
2020/10/15	5	20.35	20	20.40	20.40	-15	15,031	-0.10%
2020/10/14	0.1	20.60	1	20.60	20.70	-0.9	14,967	-0.01%
2020/10/13	0	0.00	10	20.55	20.55	-10	14,908	-0.07%
2020/10/12	1	20.55	10	20.40	20.50	-9	14,960	-0.06%
2020/10/08	1.4	20.69	0	0.00	20.65	1.4	14,975	0.01%
2020/10/07	1	20.70	0	0.00	20.65	1	15,043	0.01%
2020/10/06	0.5	20.65	0	0.00	20.75	0.5	15,080	0.00%
2020/10/05	0	0.00	6	20.60	20.60	-6	15,039	-0.04%
2020/09/30	2.5	20.57	0	0.00	20.45	2.5	15,236	0.02%
2020/09/29	2	20.65	1	20.65	20.60	1	15,211	0.01%
2020/09/28	0	0.00	2	20.38	20.45	-2	15,115	-0.01%
2020/09/24	5	20.14	0	0.00	20.00	5	15,222	0.03%
2020/09/23	2	20.43	5	20.49	20.55	-3	14,914	-0.02%
2020/09/22	0	0.00	1	20.80	20.60	-1	14,860	-0.01%
2020/09/21	1	20.70	0	0.00	20.70	1	14,815	0.01%
2020/09/18	4.1	20.77	0	0.00	20.70	4.1	14,911	0.03%
2020/09/17	4	20.93	34	20.97	20.90	-30	14,746	-0.20%
2020/09/16	4	20.86	5	20.94	21.00	-1	14,739	-0.01%
2020/09/15	12	20.90	1	21.00	20.95	11	14,724	0.07%
2020/09/14	8	20.89	1.2	20.90	20.95	6.8	14,964	0.05%
2020/09/11	7	20.85	26	20.94	20.95	-19	15,043	-0.13%
2020/09/10	12	20.83	14	20.89	20.90	-2	15,013	-0.01%
2020/09/09	5	20.70	7	20.86	21.00	-2	15,017	-0.01%
2020/09/08	12	20.86	14.1	20.97	20.90	-2.1	15,019	-0.01%
2020/09/07	53	20.71	15.2	20.76	21.00	37.8	14,899	0.25%
2020/09/04	0	0.00	3	20.00	20.00	-3	13,899	-0.02%
2020/09/03	2	20.15	6	20.10	20.15	-4	14,032	-0.03%
2020/09/02	0	0.00	6	20.10	20.10	-6	14,179	-0.04%
2020/09/01	9	20.00	3	20.02	20.00	6	14,396	0.04%
2020/08/31	1	20.00	1	20.05	19.90	0	14,508	0.00%
2020/08/28	1	19.95	12	20.00	20.00	-11	14,600	-0.08%
2020/08/27	0.1	20.00	1	20.00	20.05	-0.9	14,984	-0.01%
2020/08/26	3.1	19.95	0	0.00	20.10	3.1	15,259	0.02%
2020/08/25	2	20.00	8.9	20.05	20.00	-6.9	15,411	-0.04%
2020/08/24	4	20.00	3.1	20.00	20.00	0.9	15,844	0.01%
2020/08/21	3	20.03	0	0.00	20.00	3	16,099	0.02%
2020/08/20	30	20.01	5.5	19.86	19.80	24.5	16,117	0.15%
2020/08/19	5.1	20.35	1.1	20.39	20.25	4	16,064	0.02%
2020/08/18	2	20.40	0	0.00	20.50	2	16,055	0.01%
2020/08/17	0	0.00	1	20.35	20.40	-1	16,161	-0.01%
2020/08/14	0	0.00	6	20.23	20.20	-6	16,160	-0.04%
2020/08/12	1	20.05	2	20.18	20.20	-1	16,315	-0.01%
2020/08/11	1	20.20	15	20.23	20.20	-14	16,326	-0.09%
2020/08/10	6	20.07	0	0.00	20.10	6	16,247	0.04%
2020/08/07	6.7	19.90	4	19.95	19.95	2.7	16,363	0.02%
2020/08/06	5	19.99	1	20.05	20.10	4	16,366	0.02%
2020/08/05	1	19.95	0	0.00	20.00	1	16,394	0.01%
2020/08/04	4	19.78	0	0.00	19.85	4	16,526	0.02%
2020/08/03	25	19.71	32	19.72	19.60	-7	16,629	-0.04%
2020/07/31	9	19.82	1	19.90	19.80	8	16,624	0.05%
2020/07/30	2	19.85	0	0.00	19.90	2	16,671	0.01%
2020/07/29	2	19.93	5	19.95	19.90	-3	16,721	-0.02%
2020/07/28	19	19.80	4	19.80	19.90	15	16,998	0.09%
2020/07/27	5	20.04	1	20.00	20.00	4	17,336	0.02%
2020/07/24	16	20.23	1	20.30	20.15	15	17,451	0.09%
2020/07/23	5	20.61	0.1	20.70	20.70	4.9	17,324	0.03%
2020/07/22	2	20.60	0	0.00	20.70	2	17,399	0.01%
2020/07/21	13	20.71	3	20.70	20.60	10	17,273	0.06%
2020/07/20	10	20.80	0	0.00	20.80	10	17,064	0.06%
2020/07/17	3	20.90	1	20.95	20.90	2	17,222	0.01%
2020/07/16	2	20.93	1.2	20.88	20.90	0.8	17,505	0.00%
2020/07/15	0	0.00	5	20.91	20.90	-5	17,527	-0.03%
2020/07/14	7	20.70	1	20.60	20.60	6	17,597	0.03%
2020/07/13	6	20.69	0	0.00	20.70	6	17,830	0.03%
2020/07/10	11	20.75	2.2	20.70	20.70	8.8	18,001	0.05%
2020/07/09	16	20.83	6	20.98	20.85	10	18,053	0.06%
2020/07/08	11.3	20.75	11	20.75	20.85	0.3	17,838	0.00%
2020/07/07	24	20.89	3	20.93	20.75	21	17,815	0.12%
2020/07/06	1	20.85	5	20.87	21.00	-4	17,801	-0.02%
2020/07/03	2	20.68	6.1	20.72	20.75	-4.1	17,842	-0.02%
2020/07/02	0	0.00	1	20.70	20.55	-1	17,945	-0.01%
2020/07/01	5	20.59	0.4	20.60	20.60	4.6	18,191	0.03%
2020/06/30	0	0.00	3	20.70	20.70	-3	18,402	-0.02%
2020/06/29	11	20.55	1	20.50	20.55	10	18,530	0.05%
2020/06/24	1	20.80	1	20.80	20.85	0	18,641	0.00%
2020/06/23	1	20.60	0	0.00	20.75	1	18,762	0.01%
2020/06/22	8	20.50	0	0.00	20.55	8	18,823	0.04%
2020/06/19	5	20.60	6	20.72	20.50	-1	19,009	-0.01%
2020/06/18	25	20.59	1	20.65	20.55	24	18,922	0.13%
2020/06/17	0.9	20.90	2	20.80	20.95	-1.1	18,994	-0.01%
2020/06/16	6	20.79	10	20.84	20.80	-4	19,673	-0.02%
2020/06/15	6	20.45	5	20.50	20.35	1	20,298	0.00%
2020/06/12	9	20.47	2	20.50	20.65	7	20,543	0.03%
2020/06/11	3	20.97	4	21.12	20.90	-1	21,033	0.00%
2020/06/10	14.5	21.16	2	21.20	21.20	12.5	21,215	0.06%
2020/06/09	25	21.25	3	21.27	21.30	22	22,105	0.10%
2020/06/08	47.1	21.18	43.2	21.15	21.20	3.9	22,332	0.02%
2020/06/05	1	20.90	4	20.96	21.00	-3	22,282	-0.01%
2020/06/04	7	20.95	8	20.96	20.95	-1	22,261	0.00%
2020/06/03	8.4	20.72	25.1	20.81	20.90	-16.7	22,329	-0.07%
2020/06/02	2.6	20.29	25.9	20.32	20.40	-23.4	22,070	-0.11%
2020/06/01	0	0.00	19.1	20.02	20.10	-19.1	21,824	-0.09%
2020/05/29	2	19.80	0.2	19.90	19.80	1.8	21,671	0.01%
2020/05/28	0	0.00	14	19.91	19.95	-14	21,275	-0.07%
2020/05/27	5	19.86	0	19.90	19.90	5	21,237	0.02%
2020/05/26	1	19.85	7.6	19.89	19.90	-6.6	21,309	-0.03%
2020/05/25	12	19.63	0	0.00	19.65	12	21,322	0.06%
2020/05/22	14	19.61	0	0.00	19.60	14	21,395	0.07%
2020/05/21	5	19.88	8	19.88	19.90	-3	21,351	-0.01%
2020/05/20	4	19.80	9	19.85	19.90	-5	21,238	-0.02%
2020/05/19	5	19.80	3	19.85	19.80	2	21,158	0.01%
2020/05/18	1	19.55	3	19.68	19.65	-2	21,021	-0.01%
2020/05/15	2	19.60	5	19.58	19.55	-3	20,988	-0.01%
2020/05/14	10	19.62	1.5	19.75	19.55	8.5	20,929	0.04%
2020/05/13	0	0.00	1	19.90	19.85	-1	20,773	0.00%
2020/05/12	9	19.66	1	19.85	19.60	8	20,666	0.04%
2020/05/11	4	19.85	8	19.89	19.85	-4	20,479	-0.02%
2020/05/08	3	19.68	0	0.00	19.65	3	20,276	0.01%
2020/05/07	8	19.59	0	0.00	19.55	8	20,222	0.04%
2020/05/06	29.6	19.65	4.9	19.79	19.55	24.7	20,121	0.12%
2020/05/05	12	19.74	4.5	19.80	19.80	7.5	20,058	0.04%
2020/05/04	19	19.49	5	19.69	19.55	14	19,987	0.07%
2020/04/30	0	0.00	26.3	20.01	20.00	-26.3	19,779	-0.13%
2020/04/29	2	19.75	1	19.65	19.85	1	19,476	0.01%
2020/04/28	6	19.50	9.9	19.56	19.55	-3.9	19,392	-0.02%
2020/04/27	3	19.52	4	19.50	19.50	-1	19,817	-0.01%
2020/04/24	4	19.15	5	19.18	19.15	-1	19,611	-0.01%
2020/04/23	3	19.15	0	0.00	19.15	3	19,559	0.02%
2020/04/22	26	18.98	1.1	19.11	19.15	24.9	19,431	0.13%
2020/04/21	34	19.28	9	19.13	19.10	25	19,302	0.13%
2020/04/20	6.4	19.67	0.8	19.70	19.60	5.6	19,026	0.03%
2020/04/17	9	19.80	2	19.95	19.75	7	18,952	0.04%
2020/04/16	13.1	19.82	7	19.83	19.75	6.1	18,742	0.03%
2020/04/15	18	19.91	9	19.94	20.00	9	18,458	0.05%
2020/04/14	0	0.00	5	19.72	19.75	-5	18,220	-0.03%
2020/04/13	11	19.56	2	19.65	19.55	9	18,059	0.05%
2020/04/10	7.5	19.62	3	19.63	19.70	4.5	18,024	0.02%
2020/04/09	5	19.50	0	0.00	19.50	5	18,018	0.03%
2020/04/08	13.5	19.54	6	19.44	19.55	7.5	17,889	0.04%
2020/04/07	7	19.29	0	0.00	19.30	7	17,812	0.04%
2020/04/06	3	19.05	3	19.12	19.25	0	17,823	0.00%
2020/04/01	13	18.84	0	0.00	18.80	13	17,534	0.07%
2020/03/31	1	19.00	3	19.08	18.95	-2	17,223	-0.01%
2020/03/30	4	18.96	0	0.00	19.00	4	16,956	0.02%
2020/03/27	7.1	19.38	23	19.47	19.40	-16	16,707	-0.10%
2020/03/26	3	19.45	14	19.48	19.55	-11	16,530	-0.07%
2020/03/25	24	19.39	5	19.42	19.40	19	16,647	0.11%
2020/03/24	13	19.23	1	19.30	19.05	12	16,370	0.07%
2020/03/23	8	18.99	0	0.00	18.90	8	16,187	0.05%
2020/03/20	13	19.41	54	19.45	19.80	-41	16,059	-0.26%
2020/03/19	28.1	18.77	21.5	18.56	18.60	6.5	15,358	0.04%
2020/03/18	26.1	19.46	25	19.52	19.30	1.1	14,776	0.01%
2020/03/17	23.2	19.56	15	19.53	19.50	8.2	14,449	0.06%
2020/03/16	57	20.11	10	20.04	20.00	47	13,826	0.34%
2020/03/13	33	20.00	26	20.15	20.20	7	13,439	0.05%
2020/03/12	31	21.54	17	21.63	21.40	14	12,375	0.11%
2020/03/11	10	22.26	1	22.30	22.35	9	11,961	0.08%
2020/03/10	9	22.30	32	22.30	22.35	-23	11,725	-0.20%
2020/03/09	32	22.55	61	22.56	22.40	-29	11,569	-0.25%
2020/03/06	16	22.91	0	22.95	22.90	16	11,174	0.14%
2020/03/05	1	23.15	43	23.29	23.30	-42	11,009	-0.38%
2020/03/04	1	23.05	2	23.10	23.20	-1	11,010	-0.01%
2020/03/03	7	22.90	0.2	23.00	23.00	6.8	10,953	0.06%
2020/03/02	25	22.79	12	22.84	22.90	13	10,887	0.12%
2020/02/27	13	22.89	0	23.00	23.00	13	11,221	0.12%
2020/02/26	28	22.86	1	22.95	22.85	27	11,114	0.24%
2020/02/25	27	22.95	15	23.00	22.95	12	10,903	0.11%
2020/02/24	26	23.05	0	0.00	23.00	26	10,874	0.24%
2020/02/21	0	0.00	0	23.30	23.20	0	10,749	0.00%
2020/02/19	0	0.00	44	23.45	23.50	-44	10,671	-0.41%
2020/02/18	5	23.25	12.2	23.45	23.45	-7.2	10,670	-0.07%
2020/02/17	2.1	23.25	14.1	23.25	23.35	-12	10,690	-0.11%
2020/02/14	1	23.35	3	23.45	23.45	-2	10,802	-0.02%
2020/02/13	4	23.41	0	0.00	23.40	4	10,797	0.04%
2020/02/12	1	23.40	2	23.45	23.45	-1	10,796	-0.01%
2020/02/10	0	23.40	0	0.00	23.45	0	10,871	0.00%
2020/02/07	0	0.00	20	23.30	23.30	-20	10,836	-0.18%
2020/02/06	5	23.40	6	23.41	23.35	-1	10,952	-0.01%
2020/02/04	17	23.12	0	0.00	23.20	17	10,965	0.16%
2020/02/03	9	22.97	4	23.05	23.00	5	10,969	0.05%
2020/01/31	12	23.21	8	23.16	23.10	4	10,846	0.04%
2020/01/30	42	23.11	12	23.18	23.00	30	10,692	0.28%
2020/01/20	0	0.00	2	24.05	24.05	-2	10,165	-0.02%
2020/01/17	0	0.00	8	24.00	24.05	-8	10,170	-0.08%
2020/01/15	0.5	24.00	10	24.00	24.05	-9.5	10,355	-0.09%
2020/01/14	2	23.90	0	0.00	24.05	2	10,383	0.02%
2020/01/13	0	0.00	13	23.97	24.00	-13	10,408	-0.12%
2020/01/10	0	0.00	22	23.85	23.85	-22	10,386	-0.21%
2020/01/09	7	23.64	1	23.60	23.75	6	10,491	0.06%
2020/01/08	1	23.50	4	23.55	23.55	-3	10,529	-0.03%
2020/01/07	2	23.75	10	23.75	23.70	-8	10,506	-0.08%
2020/01/03	0	0.00	0.3	24.00	24.10	-0.3	10,569	0.00%
2020/01/02	0	0.00	14	24.00	24.00	-14	10,504	-0.13%
2019/12/31	4	23.90	5.2	24.04	23.90	-1.2	10,506	-0.01%
2019/12/30	4	24.00	13	24.00	24.00	-9	10,464	-0.09%
2019/12/27	2	23.85	0	0.00	23.95	2	10,431	0.02%
2019/12/26	0	0.00	10	23.86	23.90	-10	10,447	-0.10%
2019/12/25	0	0.00	1	23.85	23.80	-1	10,690	-0.01%
2019/12/24	2	23.80	1	23.75	23.85	1	10,812	0.01%
2019/12/23	1	23.75	12.2	23.76	23.90	-11.2	10,870	-0.10%
2019/12/20	0	0.00	3	23.77	23.65	-3	10,904	-0.03%
2019/12/19	3	23.77	14	23.72	23.70	-11	10,685	-0.10%
2019/12/18	0	23.75	11	23.81	23.90	-11	10,752	-0.10%
2019/12/17	2	23.50	6.7	23.58	23.80	-4.7	10,822	-0.04%
2019/12/16	3	23.50	2	23.65	23.50	1	10,728	0.01%
2019/12/13	4	23.65	38.4	23.65	23.70	-34.4	10,773	-0.32%
2019/12/12	23	23.49	28	23.56	23.45	-5	10,737	-0.05%
2019/12/11	1	23.40	0	0.00	23.50	1	10,665	0.01%
2019/12/10	8	23.39	5	23.40	23.45	3	10,710	0.03%
2019/12/09	5	23.31	1	23.35	23.40	4	10,814	0.04%
2019/12/06	2	23.35	4	23.40	23.40	-2	10,905	-0.02%
2019/12/05	2	23.43	1	23.40	23.45	1	10,886	0.01%
2019/12/02	3	23.38	0	0.00	23.40	3	11,148	0.03%
2019/11/29	5.1	23.45	1.5	23.43	23.40	3.6	11,182	0.03%
2019/11/28	2	23.55	15	23.70	23.70	-13	11,172	-0.12%
2019/11/27	1	23.60	6	23.61	23.65	-5	11,239	-0.04%
2019/11/26	1	23.45	15	23.52	23.55	-14	11,346	-0.12%
2019/11/25	21	23.40	0	0.00	23.45	21	10,939	0.19%
2019/11/22	2	23.25	1	23.45	23.45	1	11,323	0.01%
2019/11/21	8	23.26	8	23.40	23.40	0	11,514	0.00%
2019/11/20	6	23.33	16	23.50	23.50	-10	11,524	-0.09%
2019/11/19	2	23.43	0	0.00	23.50	2	11,642	0.02%
2019/11/18	1	23.35	3.1	23.45	23.45	-2.1	11,723	-0.02%
2019/11/15	3.1	23.30	13	23.34	23.20	-9.9	11,831	-0.08%
2019/11/14	6	23.22	1	23.30	23.20	5	11,932	0.04%
2019/11/13	11	23.47	0	0.00	23.35	11	12,086	0.09%
2019/11/12	4	23.69	0	0.00	23.80	4	12,080	0.03%
2019/11/11	3	23.62	0	0.00	23.80	3	12,181	0.02%
2019/11/08	2	23.75	14.6	23.80	23.80	-12.6	12,219	-0.10%
2019/11/07	1.8	23.65	3	23.73	23.75	-1.2	12,289	-0.01%
2019/11/06	4	23.71	1	23.80	23.65	3	12,316	0.02%
2019/11/05	11.2	23.70	5	23.73	23.80	6.2	12,484	0.05%
2019/11/04	2	23.50	4	23.54	23.60	-2	12,458	-0.02%
2019/11/01	4.3	23.46	2	23.53	23.55	2.3	12,566	0.02%
2019/10/31	5	23.47	10.1	23.47	23.45	-5.1	12,741	-0.04%
2019/10/30	0.5	23.35	3	23.47	23.50	-2.5	12,806	-0.02%
2019/10/29	1	23.30	5	23.40	23.40	-4	12,823	-0.03%
2019/10/28	3.1	23.32	0	0.00	23.35	3.1	12,809	0.02%
2019/10/25	8	23.31	7.5	23.44	23.45	0.5	12,833	0.00%
2019/10/24	0.5	23.40	15	23.42	23.50	-14.5	12,894	-0.11%
2019/10/23	1	23.20	11	23.36	23.40	-10	13,192	-0.08%
2019/10/22	1.1	23.35	3	23.35	23.40	-1.9	13,318	-0.01%
2019/10/21	2	23.25	2	23.30	23.30	0	13,338	0.00%
2019/10/18	1.8	23.25	4.3	23.26	23.25	-2.4	13,356	-0.02%
2019/10/17	11	23.24	2	23.28	23.25	9	13,417	0.07%
2019/10/16	15	23.15	2.5	23.20	23.20	12.5	13,284	0.09%
2019/10/15	3.1	23.04	5	23.19	23.20	-1.9	13,239	-0.01%
2019/10/14	4	23.01	22	23.10	23.15	-18	13,301	-0.14%
2019/10/09	10.1	22.95	6.2	22.96	22.90	3.9	13,266	0.03%
2019/10/08	8	23.03	2	23.10	23.05	6	13,235	0.05%
2019/10/07	1	22.95	4.6	22.91	22.95	-3.6	13,179	-0.03%
2019/10/04	13	22.85	0.1	23.00	22.85	12.9	13,171	0.10%
2019/10/03	29	22.87	2	22.90	22.85	27	13,123	0.21%
2019/10/02	5	22.98	10	23.00	22.95	-5	12,990	-0.04%
2019/10/01	21	22.96	14	23.05	23.05	7	12,942	0.05%
2019/09/27	25	23.02	8	23.06	23.00	17	12,707	0.13%
2019/09/25	2	23.10	1	23.05	23.10	1	12,697	0.01%
2019/09/24	7.2	23.11	1	23.20	23.20	6.2	12,609	0.05%
2019/09/23	13	23.19	3.4	23.28	23.15	9.6	12,599	0.08%
2019/09/20	2	23.18	2	23.45	23.45	0	12,765	0.00%
2019/09/19	15.1	23.13	1	23.20	23.20	14.1	12,561	0.11%
2019/09/18	14	23.23	0	0.00	23.20	14	12,587	0.11%
2019/09/17	12	23.30	4	23.37	23.20	8	12,564	0.06%
2019/09/16	7	23.54	2	23.60	23.55	5	12,689	0.04%
2019/09/12	10	23.56	2	23.60	23.50	8	12,835	0.06%
2019/09/11	5	23.44	7.3	23.48	23.50	-2.3	12,980	-0.02%
2019/09/10	0	0.00	5	23.30	23.35	-5	12,971	-0.04%
2019/09/09	8	23.18	1	23.25	23.20	7	12,914	0.05%
2019/09/06	14	23.06	5.2	23.15	23.15	8.8	12,996	0.07%
2019/09/05	2	23.10	1	23.15	23.15	1	13,021	0.01%
2019/09/04	6	22.96	2	23.15	23.00	4	12,955	0.03%
2019/09/03	30	23.05	1	23.20	23.00	29	12,843	0.23%
2019/09/02	4	23.08	1	23.20	23.20	3	12,828	0.02%
2019/08/30	5	23.10	0	0.00	23.15	5	12,884	0.04%
2019/08/29	10.2	22.90	4	23.11	22.95	6.2	12,872	0.05%
2019/08/28	25	22.80	8	23.10	23.10	17	12,854	0.13%
2019/08/27	15	22.90	2	23.00	22.85	13	12,773	0.10%
2019/08/26	19	22.93	4	23.00	22.95	15	12,402	0.12%
2019/08/23	16	23.01	22	23.13	23.15	-6	12,373	-0.05%
2019/08/22	12	23.03	2	23.08	23.15	10	12,445	0.08%
2019/08/21	6	23.05	1	23.05	23.05	5	13,992	0.04%
2019/08/20	13.6	23.06	1	23.10	23.05	12.6	13,989	0.09%
2019/08/16	6.1	23.05	1	23.20	23.10	5.1	13,853	0.04%
2019/08/15	4	23.05	1	23.20	23.05	3	13,779	0.02%
2019/08/14	12	23.29	1	23.30	23.20	11	13,920	0.08%
2019/08/13	11	23.27	3	23.32	23.25	8	13,911	0.06%
2019/08/12	3	23.35	0	0.00	23.30	3	14,019	0.02%
2019/08/08	11	23.49	12	23.45	23.40	-1	14,175	-0.01%
2019/08/07	5	23.39	0	0.00	23.30	5	14,400	0.03%
2019/08/06	5	23.30	3	23.28	23.50	2	14,661	0.01%
2019/08/05	14	23.50	1	23.65	23.50	13	14,687	0.09%
2019/08/02	15	23.54	6	23.67	23.65	9	14,594	0.06%
2019/08/01	17	23.80	0	0.00	23.80	17	14,550	0.12%
2019/07/31	4.4	24.04	0	0.00	24.00	4.4	14,448	0.03%
2019/07/30	3	24.08	1	24.15	24.10	2	14,440	0.01%
2019/07/29	2	24.18	1	24.15	24.15	1	14,547	0.01%
2019/07/26	10	24.10	5	24.11	24.20	5	14,535	0.03%
2019/07/25	33	24.11	0	0.00	24.10	33	14,505	0.23%
2019/07/24	12	24.95	0.1	24.95	25.00	11.9	14,326	0.08%
2019/07/23	1	24.90	0	0.00	24.90	1	14,132	0.01%
2019/07/22	10.1	25.00	1	25.00	24.90	9.1	14,026	0.06%
2019/07/19	0	0.00	2.1	24.92	24.90	-2.1	13,965	-0.02%
2019/07/18	1	24.80	0	0.00	24.70	1	13,861	0.01%
2019/07/17	2	24.75	0	0.00	24.85	2	13,857	0.01%
2019/07/15	3	24.82	1	24.80	24.70	2	13,655	0.01%
2019/07/10	0	0.00	0	24.80	24.85	0	13,770	0.00%
2019/07/09	1	24.65	10	24.70	24.65	-9	13,778	-0.07%
2019/07/08	0	0.00	3	24.68	24.80	-3	13,757	-0.02%
2019/07/05	5	24.61	3	24.67	24.70	2	13,767	0.01%
2019/07/04	2	24.60	0	0.00	24.65	2	13,901	0.01%
2019/07/03	0.3	24.65	1	24.75	24.70	-0.7	13,966	0.00%
2019/07/02	3.8	24.67	0.2	24.60	24.60	3.6	13,975	0.03%
2019/07/01	1.1	24.85	0	0.00	24.85	1.1	13,884	0.01%
2019/06/28	4	24.90	6	25.03	24.95	-2	13,995	-0.01%
2019/06/27	3	24.87	2	25.00	24.90	1	14,032	0.01%
2019/06/26	1	24.90	1	25.00	24.90	0	13,918	0.00%
2019/06/25	1	24.90	11	24.91	25.00	-10	13,937	-0.07%
2019/06/24	1	25.00	18	25.00	25.00	-17	13,859	-0.12%
2019/06/21	6	24.83	4	24.94	25.00	2	13,775	0.01%
2019/06/20	10	24.75	6	24.86	24.80	4	13,502	0.03%
2019/06/19	13	24.80	3	24.78	24.95	10	13,299	0.08%
2019/06/18	0	0.00	1	24.60	24.60	-1	13,071	-0.01%
2019/06/14	20	24.60	1.2	24.53	24.50	18.8	12,936	0.15%
2019/06/13	1	24.45	16.5	24.40	24.45	-15.5	12,841	-0.12%
2019/06/12	0.5	24.50	12	24.45	24.55	-11.5	12,971	-0.09%
2019/06/11	1.5	24.37	0	0.00	24.40	1.5	13,005	0.01%
2019/06/10	0	0.00	3	24.50	24.50	-3	13,039	-0.02%
2019/06/06	3	24.25	4	24.33	24.35	-1	13,073	-0.01%
2019/06/05	0	0.00	1	24.30	24.20	-1	13,065	-0.01%
2019/06/04	1	24.05	1	24.20	24.20	0	13,046	0.00%
2019/06/03	1	24.10	0	0.00	24.15	1	13,164	0.01%
2019/05/31	10.2	24.06	2	24.28	24.30	8.2	13,341	0.06%
2019/05/30	3	24.10	0	0.00	24.10	3	13,450	0.02%
2019/05/29	10	24.16	1	24.20	24.10	9	13,529	0.07%
2019/05/28	1	24.35	5	24.45	24.30	-4	13,551	-0.03%
2019/05/27	9	24.21	0	0.00	24.30	9	12,083	0.07%
2019/05/24	1	24.40	0	0.00	24.40	1	12,096	0.01%
2019/05/23	8.5	24.31	3	24.45	24.45	5.5	12,125	0.05%
2019/05/22	14.7	24.24	6	24.33	24.45	8.7	12,132	0.07%
2019/05/21	0.4	24.65	6	24.50	24.65	-5.6	12,129	-0.05%
2019/05/20	4	24.25	12.3	24.16	24.20	-8.3	11,940	-0.07%
2019/05/17	4	24.10	33.3	24.08	24.00	-29.3	11,873	-0.25%
2019/05/16	2.3	24.06	1	24.10	24.00	1.3	11,768	0.01%
2019/05/15	15	24.11	2	24.20	24.00	13	11,656	0.11%
2019/05/14	13	24.14	3	24.30	24.10	10	11,518	0.09%
2019/05/13	5	24.51	25	24.54	24.45	-20	11,229	-0.18%
2019/05/10	10	24.64	5	24.68	24.55	5	11,347	0.04%
2019/05/09	18	24.83	3.1	24.83	24.70	14.9	11,508	0.13%
2019/05/08	1	24.95	0	0.00	25.05	1	11,412	0.01%
2019/05/06	10	24.85	1	24.90	25.00	9	11,607	0.08%
2019/04/30	10	24.93	0	0.00	24.95	10	11,626	0.09%
2019/04/29	4	25.05	1	25.10	25.10	3	11,591	0.03%
2019/04/26	2	25.05	10	25.05	25.10	-8	11,687	-0.07%
2019/04/25	2	25.03	0	0.00	25.00	2	11,761	0.02%
2019/04/23	0	0.00	10	25.13	25.15	-10	12,062	-0.08%
2019/04/22	0	0.00	1.2	25.06	25.10	-1.2	12,158	-0.01%
2019/04/19	2	25.10	0	0.00	25.20	2	12,358	0.02%
2019/04/17	1	25.15	1.4	25.22	25.25	-0.3	12,962	0.00%
2019/04/16	1.3	25.10	2	25.15	25.20	-0.7	13,024	-0.01%
2019/04/15	1	25.10	0	0.00	25.05	1	13,145	0.01%
2019/04/12	1	25.05	6	25.06	25.20	-5	13,221	-0.04%
2019/04/11	0	0.00	0.6	25.05	25.05	-0.6	13,233	0.00%
2019/04/10	1	25.10	2	25.15	25.25	-1	13,263	-0.01%
2019/04/08	1	25.00	0	0.00	25.10	1	13,319	0.01%
2019/04/03	1	25.05	0	0.00	25.00	1	13,244	0.01%
2019/04/02	10	24.95	5	24.90	24.90	5	13,375	0.04%
2019/04/01	3	25.00	7	25.15	25.00	-4	13,234	-0.03%
2019/03/29	11	24.97	7	25.14	25.30	4	13,053	0.03%
2019/03/28	10	24.98	1.7	25.00	25.00	8.3	13,059	0.06%
2019/03/26	0	0.00	4.1	24.96	25.00	-4.1	13,204	-0.03%
2019/03/22	0	0.00	2	25.00	25.00	-2	13,279	-0.02%
2019/03/21	1	25.00	2	25.03	25.00	-1	13,325	-0.01%
2019/03/20	0	0.00	1	25.00	25.05	-1	13,529	-0.01%
2019/03/19	1.1	24.95	0.1	24.90	24.85	1	13,675	0.01%
2019/03/18	1.1	24.95	3	25.00	25.05	-1.9	13,701	-0.01%
2019/03/15	1.3	24.91	11	25.02	25.05	-9.7	13,706	-0.07%
2019/03/14	7	24.77	0	0.00	24.75	7	13,559	0.05%
2019/03/13	0	0.00	2	25.00	25.00	-2	13,605	-0.01%
2019/03/12	1.5	25.00	6	25.05	25.10	-4.5	13,619	-0.03%
2019/03/11	11	24.74	1	24.80	24.70	10	13,845	0.07%
2019/03/08	4	24.76	0	0.00	24.75	4	13,833	0.03%
2019/03/07	3	24.97	1	25.00	24.95	2	14,144	0.01%
2019/03/06	5.1	25.13	0	0.00	25.15	5.1	14,054	0.04%
2019/03/05	1	25.25	2	25.33	25.40	-1	14,086	-0.01%
2019/03/04	6.5	25.31	2	25.48	25.35	4.5	14,212	0.03%
2019/02/27	0	0.00	2	25.50	25.50	-2	14,199	-0.01%
2019/02/26	0.5	25.35	6	25.44	25.50	-5.5	14,093	-0.04%
2019/02/25	2.5	25.26	7	25.31	25.30	-4.5	13,895	-0.03%
2019/02/22	1	25.10	1	25.25	25.25	0	13,888	0.00%
2019/02/21	0	0.00	7	25.19	25.25	-7	13,834	-0.05%
2019/02/20	0.6	25.05	1.2	25.17	25.20	-0.6	13,861	0.00%
2019/02/19	10.6	25.02	0	0.00	25.00	10.6	13,870	0.08%
2019/02/18	1	25.30	0	0.00	25.15	1	13,953	0.01%
2019/02/15	0	0.00	1	25.15	25.20	-1	14,131	-0.01%
2019/02/14	2	25.28	1	25.45	25.20	1	14,201	0.01%
2019/02/13	1	25.40	7	25.46	25.50	-6	14,135	-0.04%
2019/02/12	5	25.35	19	25.41	25.45	-14	14,021	-0.10%
2019/02/11	12	25.43	4	25.49	25.25	8	13,978	0.06%
2019/01/30	4	25.38	30	25.43	25.45	-26	13,914	-0.19%
2019/01/29	1	25.10	14	25.28	25.35	-13	13,765	-0.09%
2019/01/28	0	0.00	4	25.35	25.35	-4	13,811	-0.03%
2019/01/25	0	0.00	12	25.29	25.35	-12	13,917	-0.09%
2019/01/24	1	24.95	1	25.10	25.10	0	13,742	0.00%
2019/01/23	0	0.00	1	25.00	25.05	-1	13,915	-0.01%
2019/01/22	0	0.00	6	24.99	25.05	-6	14,070	-0.04%
2019/01/21	1	25.00	6	25.08	25.05	-5	14,024	-0.04%
2019/01/18	0	0.00	4	25.00	25.00	-4	14,007	-0.03%
2019/01/17	1.3	24.85	1	25.00	25.00	0.3	14,079	0.00%
2019/01/16	0	0.00	6	24.93	24.95	-6	14,393	-0.04%
2019/01/15	0	0.00	4	24.95	25.00	-4	14,467	-0.03%
2019/01/10	1	24.80	2	24.85	24.90	-1	14,253	-0.01%
2019/01/09	0	0.00	43	24.85	24.95	-43	14,168	-0.30%
2019/01/08	0	0.00	19	24.46	24.50	-19	14,036	-0.14%
2019/01/07	0	24.30	17.2	24.34	24.45	-17.2	14,206	-0.12%
2019/01/04	0	0.00	2	24.18	24.20	-2	14,380	-0.01%
2019/01/03	1	24.05	11	24.02	24.15	-10	15,220	-0.07%
2019/01/02	1	23.90	0	0.00	24.00	1	15,526	0.01%
2018/12/28	1	24.10	4	24.15	24.25	-3	15,614	-0.02%
2018/12/27	1	23.95	2	23.93	23.95	-1	15,728	-0.01%
2018/12/26	1	23.80	66	23.80	23.80	-65	15,745	-0.41%
2018/12/25	9	23.76	3	23.85	23.80	6	15,970	0.04%
2018/12/24	0	0.00	0.2	24.05	24.15	-0.2	16,006	0.00%
2018/12/22	0	0.00	0.2	24.05	24.05	-0.2	16,217	0.00%
2018/12/20	0	0.00	2	24.23	24.30	-2	16,677	-0.01%
2018/12/19	0	0.00	4	24.21	24.30	-4	16,861	-0.02%
2018/12/18	0	0.00	1	24.05	24.05	-1	16,938	-0.01%
2018/12/17	1	24.05	0	0.00	24.05	1	17,173	0.01%
2018/12/14	3.3	23.98	1	24.15	24.15	2.3	17,267	0.01%
2018/12/13	3	24.30	8.3	24.34	24.30	-5.3	17,334	-0.03%
2018/12/12	0	0.00	9	24.27	24.35	-9	17,364	-0.05%
2018/12/11	10	23.81	2	23.93	23.95	8	17,231	0.05%
2018/12/10	4	23.75	0	0.00	23.80	4	17,241	0.02%
2018/12/07	1	23.95	0	0.00	23.90	1	17,418	0.01%
2018/12/06	1	24.00	1	24.05	23.95	0	17,525	0.00%
2018/12/05	1	24.25	0	0.00	24.25	1	17,589	0.01%
2018/12/04	1	24.35	1	24.45	24.45	0	17,615	0.00%
2018/12/03	0	0.00	5	24.15	24.25	-5	17,446	-0.03%
2018/11/30	3	23.90	20	24.10	24.00	-17	17,538	-0.10%
2018/11/29	0	0.00	11	23.97	23.85	-11	17,283	-0.06%
2018/11/28	7	23.59	2.3	23.72	23.85	4.7	17,175	0.03%
2018/11/27	7	23.72	4	23.65	23.65	3	17,067	0.02%
2018/11/26	24	23.92	7	24.20	23.95	17	16,983	0.10%
2018/11/23	1	23.90	0	0.00	23.85	1	16,869	0.01%
2018/11/22	11	24.00	5	24.00	24.05	6	16,945	0.04%
2018/11/21	14	24.10	1	24.05	24.05	13	17,109	0.08%
2018/11/20	0.5	24.30	0	0.00	24.25	0.5	17,085	0.00%
2018/11/19	1	24.50	2	24.55	24.50	-1	17,164	-0.01%
2018/11/16	0	0.00	3	24.37	24.45	-3	17,297	-0.02%
2018/11/15	7	23.96	1	24.05	24.10	6	17,675	0.03%
2018/11/14	8	23.99	1	24.10	24.10	7	17,803	0.04%
2018/11/13	2	24.05	0	0.00	24.25	2	17,761	0.01%
2018/11/12	6.2	24.23	3	24.27	24.25	3.2	17,710	0.02%
2018/11/09	3	24.25	0	0.00	24.25	3	17,871	0.02%
2018/11/08	0.5	24.55	4	24.63	24.70	-3.5	18,425	-0.02%
2018/11/07	0	0.00	4	24.48	24.50	-4	18,640	-0.02%
2018/11/06	2	24.18	53.3	24.10	24.35	-51.3	18,561	-0.28%
2018/11/05	0	0.00	2	24.28	24.35	-2	18,497	-0.01%
2018/11/02	6.1	23.96	3	24.07	24.15	3.1	18,420	0.02%
2018/11/01	6	24.03	1	24.15	24.05	5	18,370	0.03%
2018/10/31	1.2	23.98	2	24.20	24.40	-0.8	18,356	0.00%
2018/10/30	6	23.90	3	23.98	24.15	3	18,183	0.02%
2018/10/29	3	23.68	4	23.76	23.75	-1	18,013	-0.01%
2018/10/26	9	23.63	7.8	23.65	23.65	1.2	18,157	0.01%
2018/10/25	4.4	23.73	3	23.78	23.75	1.4	18,193	0.01%
2018/10/24	10	23.74	10	23.76	23.70	0	18,250	0.00%
2018/10/23	9	24.03	2	24.13	24.15	7	18,150	0.04%
2018/10/22	3	24.12	1	24.25	24.15	2	18,345	0.01%
2018/10/19	0	0.00	5	24.40	24.30	-5	19,115	-0.03%
2018/10/18	2.2	24.18	3	24.33	24.25	-0.8	19,532	0.00%
2018/10/17	9.1	24.21	7.3	24.33	24.15	1.8	20,042	0.01%
2018/10/16	5.4	24.17	2.1	24.33	24.45	3.3	20,047	0.02%
2018/10/15	11	24.10	2	24.35	24.05	9	19,874	0.05%
2018/10/12	0.2	24.50	2	24.50	24.50	-1.8	19,699	-0.01%
2018/10/11	29	24.26	4	24.43	24.20	25	19,466	0.13%
2018/10/09	1	25.25	4	25.44	25.35	-3	18,594	-0.02%
2018/10/08	1	25.10	13	25.25	25.25	-12	18,261	-0.07%
2018/10/05	3	25.00	80.2	25.09	25.10	-77.2	18,143	-0.43%
2018/10/04	1	25.15	6	25.32	25.40	-5	17,992	-0.03%
2018/10/03	3	25.37	4	25.48	25.45	-1	17,849	-0.01%
2018/10/01	1	25.35	17	25.52	25.50	-16	17,469	-0.09%
2018/09/28	3	25.35	8	25.46	25.50	-5	17,346	-0.03%
2018/09/27	0	0.00	13	25.43	25.45	-13	16,943	-0.08%
2018/09/26	2	25.40	9.1	25.46	25.45	-7.1	16,810	-0.04%
2018/09/25	1	25.25	8	25.36	25.35	-7	16,673	-0.04%
2018/09/21	1	25.10	4	25.24	25.25	-3	16,545	-0.02%
2018/09/20	2	24.93	3	25.10	25.00	-1	16,361	-0.01%
2018/09/19	0	0.00	24	24.92	25.10	-24	16,357	-0.15%
2018/09/18	16	24.68	26	24.91	25.00	-10	16,396	-0.06%
2018/09/14	9.3	24.50	0	24.50	24.45	9.3	16,245	0.06%
2018/09/13	2	24.45	4	24.49	24.45	-2	16,259	-0.01%
2018/09/12	2	24.30	0	0.00	24.30	2	16,122	0.01%
2018/09/11	6.6	24.40	1	24.50	24.55	5.6	16,089	0.03%
2018/09/07	10	24.55	7	24.79	24.70	3	16,402	0.02%
2018/09/06	3	24.78	2	24.95	24.80	1	16,464	0.01%
2018/09/05	11	24.70	0.8	24.70	24.65	10.2	16,381	0.06%
2018/09/04	0	0.00	5	25.00	24.95	-5	16,351	-0.03%
2018/09/03	11	24.85	2	24.80	24.85	9	16,381	0.05%
2018/08/31	5	25.10	5	25.16	25.15	0	16,311	0.00%
2018/08/30	1	25.35	7	25.38	25.25	-6	16,306	-0.04%
2018/08/29	1	25.30	5	25.37	25.45	-4	16,325	-0.02%
2018/08/28	1.8	25.35	23.2	25.43	25.50	-21.5	16,458	-0.13%
2018/08/27	0	25.15	9	25.14	25.30	-9	16,795	-0.05%
2018/08/24	6	25.31	3	25.38	25.25	3	17,001	0.02%
2018/08/23	2.6	25.41	5	25.46	25.50	-2.4	17,559	-0.01%
2018/08/22	3	25.27	22	25.37	25.30	-19	17,578	-0.11%
2018/08/21	0	0.00	9	25.00	25.00	-9	17,100	-0.05%
2018/08/20	1.4	24.84	8	24.94	24.95	-6.6	16,914	-0.04%
2018/08/17	2	24.73	2.1	24.93	24.65	-0.1	16,776	0.00%
2018/08/16	7.6	24.88	36	24.84	24.90	-28.4	16,711	-0.17%
2018/08/15	10	24.85	12	24.97	24.75	-2	16,584	-0.01%
2018/08/14	4	24.88	16	24.94	24.95	-12	16,044	-0.07%
2018/08/13	1	24.35	0	0.00	24.35	1	15,698	0.01%
2018/08/10	5.5	24.57	0	0.00	24.55	5.5	15,559	0.04%
2018/08/09	0	0.00	7	24.85	24.85	-7	15,519	-0.05%
2018/08/08	0	0.00	7	24.90	24.95	-7	15,462	-0.05%
2018/08/07	0	0.00	12	24.89	24.90	-12	15,356	-0.08%
2018/08/06	2	24.70	2	24.90	24.90	0	15,283	0.00%
2018/08/02	0	0.00	6	24.79	24.65	-6	15,227	-0.04%
2018/08/01	0	0.00	3.3	24.91	24.95	-3.3	15,059	-0.02%
2018/07/31	0	0.00	16	24.96	25.00	-16	14,917	-0.11%
2018/07/30	0	0.00	45.7	24.75	24.80	-45.7	14,675	-0.31%
2018/07/27	0	0.00	5	24.67	24.65	-5	14,454	-0.03%
2018/07/26	1	24.35	107	24.55	24.65	-106	14,269	-0.74%	大賣/鉅額交易
2018/07/25	6	24.80	20	24.84	24.80	-14	13,646	-0.10%
2018/07/24	2	24.75	27	24.74	24.75	-25	13,215	-0.19%
2018/07/23	1	24.20	0	0.00	24.25	1	12,709	0.01%
2018/07/19	0	0.00	10	24.20	24.20	-10	12,702	-0.08%
2018/07/18	0.3	24.00	14	24.05	24.10	-13.7	12,705	-0.11%
2018/07/17	2.5	23.93	3	23.98	24.00	-0.5	12,655	0.00%
2018/07/16	1	23.95	9.1	23.92	23.90	-8.1	12,680	-0.06%
2018/07/13	1	23.80	2	23.85	23.90	-1	12,783	-0.01%
2018/07/11	0	0.00	4	23.65	23.70	-4	12,832	-0.03%
2018/07/09	2	23.50	0	0.00	23.60	2	12,876	0.02%
2018/07/04	0	0.00	6	23.44	23.50	-6	13,204	-0.05%
2018/07/03	0	0.00	1	23.30	23.25	-1	13,391	-0.01%
2018/06/29	3	23.38	1	23.45	23.70	2	13,367	0.01%
2018/06/28	1.1	23.21	3	23.25	23.25	-1.9	13,245	-0.01%
2018/06/27	20	23.30	0	0.00	23.25	20	13,223	0.15%
2018/06/26	9.1	23.40	5	23.45	23.40	4.1	13,269	0.03%
2018/06/25	12.3	23.50	1	23.50	23.40	11.3	13,264	0.09%
2018/06/22	1	23.65	2.5	23.61	23.70	-1.5	13,210	-0.01%
2018/06/21	7	23.64	1	23.60	23.65	6	13,257	0.05%
2018/06/20	2	23.55	4	23.65	23.80	-2	13,457	-0.01%
2018/06/19	9.1	23.44	0	0.00	23.40	9.1	13,396	0.07%
2018/06/15	16	23.66	0	0.00	23.65	16	13,211	0.12%
2018/06/14	8.1	23.77	10	23.70	23.70	-1.9	12,912	-0.01%
2018/06/13	6	24.05	0.1	24.05	24.05	5.9	12,729	0.05%
2018/06/12	1	24.10	3.2	24.10	24.15	-2.2	13,129	-0.02%
2018/06/11	6.8	24.14	1	24.20	24.10	5.8	13,066	0.04%
2018/06/08	1	24.25	5	24.28	24.40	-4	13,066	-0.03%
2018/06/07	1	24.25	15	24.32	24.40	-14	13,272	-0.11%
2018/06/06	2	24.23	6	24.25	24.25	-4	13,178	-0.03%
2018/06/05	2.4	24.20	21	24.22	24.30	-18.6	13,165	-0.14%
2018/06/04	11.5	23.90	20	24.06	24.20	-8.5	13,052	-0.07%
2018/06/01	1.1	23.65	3	23.73	23.75	-1.9	12,778	-0.02%
2018/05/31	3	23.37	12	23.35	23.60	-9	12,562	-0.07%
2018/05/30	1	23.20	1	23.40	23.20	0	12,337	0.00%
2018/05/29	11.5	23.40	5	23.39	23.40	6.5	12,372	0.05%
2018/05/28	0	0.00	1	23.40	23.40	-1	12,633	-0.01%
2018/05/25	2	23.35	1	23.30	23.35	1	12,812	0.01%
2018/05/24	3.1	23.28	1	23.35	23.25	2.1	12,910	0.02%
2018/05/23	13	23.32	11	23.35	23.20	2	13,186	0.02%
2018/05/22	1.4	23.31	0	0.00	23.30	1.4	13,363	0.01%
2018/05/18	0	0.00	12.1	23.36	23.40	-12.1	13,892	-0.09%
2018/05/17	0.1	23.40	0	0.00	23.35	0.1	14,238	0.00%
2018/05/16	2.3	23.46	1	23.50	23.50	1.3	14,391	0.01%
2018/05/14	2	23.55	2	23.60	23.50	0	15,330	0.00%
2018/05/09	1	23.35	0	0.00	23.45	1	15,548	0.01%
2018/05/08	0	23.40	4	23.36	23.40	-4	15,676	-0.03%
2018/05/07	4	23.25	0	0.00	23.25	4	15,800	0.03%
2018/05/04	1	23.25	1	23.30	23.25	0	15,907	0.00%
2018/05/03	28	23.36	6	23.48	23.25	22	15,970	0.14%
2018/05/02	21.1	23.84	4	23.86	23.65	17.1	16,037	0.11%
2018/04/30	1	23.35	0	0.00	23.50	1	15,952	0.01%
2018/04/27	0	0.00	1	23.40	23.40	-1	15,873	-0.01%
2018/04/26	6	23.34	0	0.00	23.35	6	15,951	0.04%
2018/04/25	21.1	23.35	1	23.35	23.40	20.1	15,937	0.13%
2018/04/24	1	23.45	1	23.45	23.30	0	16,006	0.00%
2018/04/20	2	23.58	2	23.65	23.65	0	16,060	0.00%
2018/04/19	0	0.00	5.2	23.68	23.70	-5.2	16,118	-0.03%
2018/04/18	1	23.35	0	0.00	23.40	1	16,275	0.01%
2018/04/17	16	23.32	0	0.00	23.30	16	16,402	0.10%
2018/04/16	11	23.50	0	0.00	23.45	11	16,610	0.07%
2018/04/13	1.3	23.59	0	0.00	23.45	1.3	16,896	0.01%
2018/04/12	3	23.53	1	23.45	23.60	2	17,352	0.01%
2018/04/11	16	23.60	0.1	23.70	23.60	15.9	17,553	0.09%
2018/04/10	6	23.57	1	23.70	23.75	5	17,768	0.03%
2018/04/09	1.4	23.59	20	23.55	23.80	-18.6	17,899	-0.10%
2018/04/03	11	23.40	1	23.45	23.35	10	17,720	0.06%
2018/04/02	3.7	23.51	0	0.00	23.50	3.7	17,670	0.02%
2018/03/31	9	23.50	1	23.55	23.45	8	17,721	0.05%
2018/03/30	12	23.46	0	0.00	23.50	12	17,898	0.07%
2018/03/29	4	23.21	1	23.40	23.20	3.1	17,851	0.02%
2018/03/28	3	23.40	10	23.50	23.40	-7	17,584	-0.04%
2018/03/27	0	23.55	2	23.55	23.55	-2	17,637	-0.01%
2018/03/26	5	23.32	0	0.00	23.45	5	17,596	0.03%
2018/03/23	8	23.50	0	0.00	23.50	8	17,539	0.05%
2018/03/22	0	0.00	0.1	23.85	23.85	-0.1	17,424	0.00%
2018/03/21	1	23.80	0	0.00	23.75	1	17,370	0.01%
2018/03/20	0	0.00	1	23.90	23.75	-1	17,601	-0.01%
2018/03/19	0.3	23.90	0	0.00	23.90	0.3	17,683	0.00%
2018/03/16	4	23.74	32.6	23.73	23.70	-28.6	17,796	-0.16%
2018/03/15	7	23.79	1	24.05	23.75	6	17,447	0.03%
2018/03/14	3	23.85	0	0.00	23.85	3	17,442	0.02%
2018/03/13	1	23.65	14	23.89	23.85	-13	17,434	-0.07%
2018/03/12	2	23.65	9	23.71	23.70	-7	17,215	-0.04%
2018/03/09	1	23.55	1	23.65	23.60	0	17,252	0.00%
2018/03/08	8	23.51	5	23.58	23.50	3	17,209	0.02%
2018/03/07	4	23.54	1	23.70	23.50	3	17,120	0.02%
2018/03/06	5.1	23.70	18.5	23.72	23.70	-13.4	16,947	-0.08%
2018/03/05	14	23.53	4	23.77	23.60	10	17,210	0.06%
2018/03/02	9	23.96	0	0.00	23.95	9	16,891	0.05%
2018/03/01	12	24.07	14	24.40	24.40	-2	16,605	-0.01%
2018/02/27	0	0.00	0.1	24.20	24.10	-0.1	16,290	0.00%
2018/02/26	7	24.29	0	0.00	24.20	7	16,060	0.04%
2018/02/23	0	0.00	3.1	24.50	24.50	-3.1	15,938	-0.02%
2018/02/22	0.3	24.50	4	24.25	24.30	-3.7	15,768	-0.02%
2018/02/21	3.9	24.07	18.3	24.14	24.50	-14.4	15,556	-0.09%
2018/02/12	4.1	23.70	0	0.00	23.65	4.1	15,225	0.03%
2018/02/09	29	23.58	19.4	23.61	23.75	9.6	15,056	0.06%
2018/02/08	19	23.71	1	23.90	23.75	18	14,842	0.12%
2018/02/07	22	23.85	0	23.90	23.60	22	14,770	0.15%
2018/02/06	18	23.83	1	23.70	23.60	17	14,412	0.12%
2018/02/05	6	24.53	0	24.60	24.50	6	13,818	0.04%
2018/02/02	1	24.80	0	0.00	24.80	1	13,589	0.01%
2018/02/01	2	24.90	1	25.00	24.85	1	13,554	0.01%
2018/01/31	5	24.95	1	24.85	24.90	4	13,507	0.03%
2018/01/30	0	0.00	1	25.15	24.90	-1	13,336	-0.01%
2018/01/29	0	0.00	1	25.15	25.15	-1	13,171	-0.01%
2018/01/26	6	24.90	0	0.00	25.10	6	13,022	0.05%
2018/01/25	0	0.00	5.8	24.91	25.10	-5.8	12,946	-0.04%
2018/01/24	2	24.88	0.1	24.90	25.00	1.9	12,803	0.01%
2018/01/23	1	25.00	0.1	24.90	25.00	0.9	12,763	0.01%
2018/01/22	3	25.00	0	0.00	25.05	3	12,770	0.02%
2018/01/19	2	25.00	0	0.00	25.10	2	12,628	0.02%
2018/01/18	4	25.15	4	25.25	25.15	0	12,544	0.00%
2018/01/16	0	0.00	3	25.10	25.20	-3	12,241	-0.02%
2018/01/15	0.3	25.00	0	0.00	25.10	0.3	12,149	0.00%
2018/01/12	0	25.25	1	25.40	25.35	-1	12,011	-0.01%
2018/01/11	0	0.00	5	25.31	25.30	-5	11,740	-0.04%
2018/01/10	1	25.30	12	25.29	25.30	-11	11,594	-0.09%
2018/01/09	0	0.00	15	25.19	25.25	-15	11,310	-0.13%
2018/01/08	10	25.30	7.1	25.20	25.25	2.9	11,124	0.03%
2018/01/05	0	0.00	3	24.93	24.95	-3	10,659	-0.03%
2018/01/04	0	0.00	3	24.95	24.80	-3	10,430	-0.03%
2018/01/03	0	0.00	9	24.84	24.90	-9	10,285	-0.09%