中鋼 (2002)-元大-清水券商分點個股進出

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
24.95
漲跌
--
漲幅
0.00%
成交量
22,495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-清水券商分點個股進出

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-清水券商分點個股進出
元大-清水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
2024/05/03	5	25.09	62	25.10	24.95	-57	22,734	-0.25%
2024/05/02	1.2	24.94	1	24.85	24.95	0.2	22,550	0.00%
2024/04/30	5.2	24.91	8	25.03	24.85	-2.8	22,573	-0.01%
2024/04/29	1.1	24.90	23	24.98	25.00	-21.9	22,531	-0.10%
2024/04/26	14	24.61	5	24.66	24.55	9	22,361	0.04%
2024/04/25	16.6	24.59	5	24.52	24.55	11.6	22,522	0.05%
2024/04/24	1.5	24.82	35	24.80	24.75	-33.5	22,584	-0.15%
2024/04/23	4	24.74	3.1	24.99	24.85	0.9	22,958	0.00%
2024/04/22	0	0.00	61.5	24.73	24.70	-61.5	23,079	-0.27%
2024/04/19	15	24.71	16	24.48	24.45	-1	22,843	0.00%
2024/04/18	8.5	24.79	11	24.83	24.80	-2.5	22,443	-0.01%
2024/04/17	68.1	24.42	18	24.34	24.45	50.1	22,124	0.23%
2024/04/16	11.3	24.31	11	24.29	24.25	0.3	21,924	0.00%
2024/04/15	32.3	24.67	5	24.60	24.55	27.3	21,955	0.12%
2024/04/12	5.2	24.89	3	24.90	24.85	2.2	21,603	0.01%
2024/04/11	23	25.35	18	25.36	25.30	5	21,411	0.02%
2024/04/10	18	25.76	37	25.62	25.60	-19	21,174	-0.09%
2024/04/09	34.7	25.66	72.2	25.75	26.05	-37.5	20,756	-0.18%
2024/04/08	11	24.89	13.1	24.89	25.00	-2	19,149	-0.01%
2024/04/03	66	24.52	7.5	24.55	24.65	58.5	18,646	0.31%
2024/04/02	0	24.15	16	24.20	24.30	-16	18,076	-0.09%
2024/04/01	11.2	24.00	3	24.00	24.00	8.2	18,022	0.05%
2024/03/29	43	23.90	22	23.90	23.90	21	18,075	0.12%
2024/03/28	6.2	23.87	0	0.00	23.80	6.2	18,183	0.03%
2024/03/27	4.1	23.95	9	23.94	23.90	-4.9	18,448	-0.03%
2024/03/26	7	23.91	16.2	23.90	24.00	-9.2	18,659	-0.05%
2024/03/25	8.1	23.85	0	0.00	23.85	8.1	19,003	0.04%
2024/03/22	20	23.82	7	23.86	23.95	13	19,488	0.07%
2024/03/21	3	23.73	7	23.76	23.85	-4	20,422	-0.02%
2024/03/20	18.1	23.56	2	23.53	23.50	16.1	21,978	0.07%
2024/03/19	33.1	23.69	5	23.69	23.65	28.1	22,295	0.13%
2024/03/18	25	23.65	7	23.66	23.70	18	22,698	0.08%
2024/03/15	34.1	23.90	3	23.90	23.85	31.1	22,887	0.14%
2024/03/14	19.1	23.96	5	24.04	24.05	14.1	23,135	0.06%
2024/03/13	32.3	23.86	3	23.83	23.95	29.3	23,130	0.13%
2024/03/12	3.1	24.13	2	24.15	24.15	1.1	22,921	0.00%
2024/03/11	3	24.02	6	24.02	24.05	-3	23,083	-0.01%
2024/03/08	4.1	24.00	3	24.02	24.10	1.1	23,355	0.00%
2024/03/07	20.1	23.94	7.2	23.94	23.95	12.9	23,599	0.05%
2024/03/06	21.3	24.07	29.8	24.05	24.05	-8.4	24,137	-0.03%
2024/03/05	18.1	24.07	6	24.10	24.05	12.1	25,743	0.05%
2024/03/04	20	24.16	7.6	24.16	24.20	12.5	26,527	0.05%
2024/03/01	25.2	24.39	21	24.36	24.45	4.2	27,266	0.02%
2024/02/29	32.1	24.60	4	24.60	24.60	28.1	27,983	0.10%
2024/02/27	19.1	24.68	0	0.00	24.65	19.1	28,695	0.07%
2024/02/26	8	24.91	10.3	24.91	24.90	-2.3	29,191	-0.01%
2024/02/23	15.8	25.06	0	0.00	25.00	15.8	29,768	0.05%
2024/02/22	10.1	25.22	5	25.15	25.15	5.1	30,494	0.02%
2024/02/21	1.2	25.21	0.8	25.25	25.25	0.4	30,630	0.00%
2024/02/20	3.5	25.23	0.1	25.30	25.30	3.4	30,797	0.01%
2024/02/19	6	25.18	18	25.21	25.40	-12	31,056	-0.04%
2024/02/16	7.1	24.87	0	0.00	24.90	7.1	31,421	0.02%
2024/02/15	4.1	24.77	1	24.70	24.60	3.1	31,562	0.01%
2024/02/05	12	24.90	0	0.00	24.85	12	31,422	0.04%
2024/02/02	1.9	25.16	0	0.00	25.15	1.9	31,452	0.01%
2024/02/01	0.8	25.20	3	25.22	25.25	-2.2	31,600	-0.01%
2024/01/31	2.2	24.91	7.2	25.09	25.15	-5	31,838	-0.02%
2024/01/30	4	25.19	2	25.18	25.05	2	31,894	0.01%
2024/01/29	2.1	25.47	7	25.43	25.45	-5	32,286	-0.02%
2024/01/26	2.8	25.23	4	25.18	25.25	-1.2	32,375	0.00%
2024/01/25	7.1	25.04	2	25.00	25.10	5.1	32,373	0.02%
2024/01/24	12	25.10	2.1	25.12	25.15	9.9	32,398	0.03%
2024/01/23	5.2	24.76	0	0.00	24.80	5.2	32,402	0.02%
2024/01/22	6.2	24.78	0	24.85	24.75	6.2	32,302	0.02%
2024/01/19	6.3	24.65	2.4	24.76	24.65	3.9	32,342	0.01%
2024/01/18	7	24.91	0.5	25.00	24.80	6.5	32,343	0.02%
2024/01/17	22.5	24.99	1	24.80	24.80	21.5	32,692	0.07%
2024/01/16	20.3	25.40	3	25.50	25.20	17.2	32,521	0.05%
2024/01/15	0	0.00	10	25.90	25.80	-10	32,397	-0.03%
2024/01/12	0.2	25.85	2	25.90	25.80	-1.8	32,977	-0.01%
2024/01/11	1	25.90	0	0.00	25.80	1	33,234	0.00%
2024/01/10	9	25.87	0.6	26.00	25.85	8.4	34,221	0.02%
2024/01/09	6.2	26.17	6.1	26.18	26.00	0.1	34,423	0.00%
2024/01/08	10.1	26.58	2	26.65	26.50	8.1	34,277	0.02%
2024/01/05	3.1	26.65	0	0.00	26.70	3.1	34,359	0.01%
2024/01/04	2.2	26.60	2	26.68	26.70	0.2	34,474	0.00%
2024/01/03	19.1	26.57	7.1	26.65	26.70	12	34,778	0.03%
2024/01/02	2.1	26.85	6	26.94	27.00	-3.9	34,674	-0.01%
2023/12/29	2.1	26.90	18	26.92	27.00	-15.9	34,911	-0.05%
2023/12/28	2	26.85	3.2	26.95	27.00	-1.2	35,276	0.00%
2023/12/27	3.1	26.82	5	26.86	26.90	-1.9	35,434	-0.01%
2023/12/26	11.3	26.84	2	26.85	26.90	9.3	35,611	0.03%
2023/12/25	12.2	26.88	4	26.83	26.85	8.2	36,045	0.02%
2023/12/22	1	26.60	2	26.55	26.75	-1	36,644	0.00%
2023/12/21	1.2	26.60	10.2	26.57	26.60	-8.9	36,500	-0.02%
2023/12/20	2.3	26.54	2.1	26.77	26.55	0.2	36,266	0.00%
2023/12/19	13	26.35	10.1	26.50	26.65	2.9	35,930	0.01%
2023/12/18	22.3	26.74	15	26.90	26.65	7.3	35,758	0.02%
2023/12/15	31.4	26.14	77.5	26.16	26.45	-46.1	34,745	-0.13%
2023/12/14	29.1	25.27	2	25.33	25.40	27.1	33,085	0.08%
2023/12/13	27.1	25.14	0	0.00	25.15	27.1	32,610	0.08%
2023/12/12	22.4	25.48	2	25.38	25.45	20.4	32,687	0.06%
2023/12/11	11.1	25.60	0	0.00	25.70	11.1	32,312	0.03%
2023/12/08	5.2	25.91	3	26.00	26.10	2.2	31,727	0.01%
2023/12/07	7	26.09	1.3	26.10	26.05	5.7	31,646	0.02%
2023/12/06	3.1	26.11	11.1	26.25	26.25	-8	31,648	-0.03%
2023/12/05	0.2	26.00	17	26.00	26.10	-16.9	31,527	-0.05%
2023/12/04	12	25.78	4.2	25.99	26.05	7.8	31,330	0.02%
2023/12/01	23.2	25.84	10	26.00	26.00	13.2	30,872	0.04%
2023/11/30	8.1	25.91	9	26.17	26.20	-1	30,075	0.00%
2023/11/29	5	25.91	7.1	26.20	26.20	-2.1	28,343	-0.01%
2023/11/28	16	26.08	17.2	26.12	26.10	-1.2	27,448	0.00%
2023/11/27	5.1	25.69	10	25.87	26.15	-4.9	26,911	-0.02%
2023/11/24	7	25.40	13.1	25.80	25.90	-6.1	26,050	-0.02%
2023/11/22	21.1	25.45	9	25.48	25.80	12.1	24,680	0.05%
2023/11/21	5.2	25.51	21.1	25.63	25.70	-15.9	24,330	-0.07%
2023/11/20	3.2	25.25	2.1	25.37	25.30	1.1	23,784	0.00%
2023/11/17	9.1	25.13	1	25.25	25.20	8.1	23,897	0.03%
2023/11/16	14.1	25.10	11	25.20	25.20	3.1	23,902	0.01%
2023/11/15	8.2	24.86	18.2	24.86	24.95	-10.1	23,694	-0.04%
2023/11/14	13.2	24.36	5	24.45	24.55	8.2	23,488	0.04%
2023/11/13	8	24.55	2	24.50	24.50	6	23,736	0.03%
2023/11/10	3	24.50	4	24.61	24.65	-1	23,935	0.00%
2023/11/09	29	24.40	14	24.55	24.55	15	23,952	0.06%
2023/11/08	8.3	24.50	4	24.57	24.60	4.3	24,099	0.02%
2023/11/07	6.1	24.61	3	24.68	24.80	3.1	24,043	0.01%
2023/11/06	31	25.16	8	25.21	25.00	23	24,007	0.10%
2023/11/03	3.1	24.57	8	24.54	24.55	-4.9	23,732	-0.02%
2023/11/02	7	24.30	0	0.00	24.25	7	23,784	0.03%
2023/11/01	11.1	24.15	0	0.00	24.05	11.1	23,862	0.05%
2023/10/31	2.7	24.11	0	0.00	24.15	2.7	23,946	0.01%
2023/10/30	8	24.15	2	24.20	24.10	6	24,425	0.02%
2023/10/27	4	24.04	0	0.00	24.00	4	24,546	0.02%
2023/10/26	3	24.15	1	24.10	24.05	2	24,855	0.01%
2023/10/25	5	23.88	5	24.00	24.40	0	24,877	0.00%
2023/10/24	19	23.56	10	23.60	23.60	9	24,831	0.04%
2023/10/23	19.4	23.81	0	0.00	23.80	19.4	24,893	0.08%
2023/10/20	36.8	24.00	10	23.90	23.90	26.8	24,917	0.11%
2023/10/19	31.4	24.30	10	24.50	24.50	21.4	24,651	0.09%
2023/10/18	45.4	24.40	43	24.55	24.85	2.4	24,631	0.01%
2023/10/17	5.4	24.58	1	24.65	24.75	4.4	23,878	0.02%
2023/10/16	5.1	24.62	0	0.00	24.75	5.1	23,809	0.02%
2023/10/13	4.1	24.84	1	24.81	24.85	3	23,802	0.01%
2023/10/12	3	24.83	13	24.87	24.85	-10	23,787	-0.04%
2023/10/11	13.6	24.43	2	24.45	24.60	11.6	23,649	0.05%
2023/10/06	19.2	24.47	4	24.35	24.65	15.2	23,291	0.07%
2023/10/05	11.1	24.46	2.7	24.53	24.55	8.4	23,213	0.04%
2023/10/04	38.4	24.28	20	24.29	24.25	18.4	22,864	0.08%
2023/10/03	27.3	24.92	0	0.00	24.85	27.3	22,390	0.12%
2023/10/02	18.5	25.05	3	25.02	25.25	15.5	22,231	0.07%
2023/09/28	19.7	25.08	6	25.10	25.25	13.7	22,362	0.06%
2023/09/27	91.5	25.40	5	25.39	25.45	86.5	21,904	0.39%
2023/09/26	14.6	26.04	34	26.00	26.05	-19.4	21,314	-0.09%
2023/09/25	11.7	26.19	8	26.25	26.20	3.7	21,227	0.02%
2023/09/22	5.2	26.15	2	26.20	26.20	3.2	21,466	0.01%
2023/09/21	18.7	26.13	0	0.00	26.15	18.7	21,461	0.09%
2023/09/20	7.1	26.52	1	26.60	26.50	6.1	21,129	0.03%
2023/09/19	13	26.65	1	26.55	26.50	12	21,163	0.06%
2023/09/18	13.1	26.65	1	26.75	26.75	12.1	21,342	0.06%
2023/09/15	23.2	26.53	2	26.68	26.60	21.2	21,363	0.10%
2023/09/14	14	26.54	4	26.55	26.60	10	20,796	0.05%
2023/09/13	7	26.31	10.5	26.35	26.35	-3.5	20,744	-0.02%
2023/09/12	11.1	26.33	0	0.00	26.30	11.1	20,930	0.05%
2023/09/11	13.8	26.25	3	26.23	26.25	10.8	20,867	0.05%
2023/09/08	27.1	26.34	0	0.00	26.35	27.1	20,807	0.13%
2023/09/07	8.2	26.51	0.4	26.65	26.50	7.8	20,793	0.04%
2023/09/06	10.1	26.90	0.2	27.00	26.80	9.9	20,656	0.05%
2023/09/05	0	0.00	2	27.05	27.10	-2	20,611	-0.01%
2023/09/04	6.1	26.93	12	27.05	27.05	-5.9	20,597	-0.03%
2023/09/01	2.1	26.75	1	26.70	26.70	1.1	20,572	0.01%
2023/08/31	12.3	26.52	10	26.60	26.50	2.3	20,563	0.01%
2023/08/30	11.1	26.51	5	26.53	26.55	6.1	20,161	0.03%
2023/08/29	15.1	26.25	2	26.20	26.40	13.1	20,104	0.07%
2023/08/28	2.2	26.45	0	0.00	26.50	2.2	19,863	0.01%
2023/08/25	17.5	26.30	5	26.33	26.30	12.5	20,604	0.06%
2023/08/24	12.2	26.54	13	26.55	26.50	-0.8	20,759	0.00%
2023/08/23	7.3	26.56	0	0.00	26.60	7.3	20,872	0.03%
2023/08/22	16.5	26.86	5.1	26.75	26.70	11.4	20,883	0.05%
2023/08/21	21.2	27.11	2	27.25	27.10	19.2	20,951	0.09%
2023/08/18	10.1	27.21	1	27.05	27.20	9.1	21,018	0.04%
2023/08/17	39.6	26.37	0	0.00	26.60	39.6	20,864	0.19%
2023/08/16	25.9	26.88	1	26.95	26.85	24.9	20,669	0.12%
2023/08/15	16.4	27.21	2.3	27.27	27.10	14	20,450	0.07%
2023/08/14	18.3	27.26	3.1	27.20	27.20	15.2	20,375	0.07%
2023/08/11	12.9	27.77	0.1	27.90	27.65	12.8	20,288	0.06%
2023/08/10	8.1	27.91	1	27.85	27.90	7.1	20,157	0.04%
2023/08/09	17.4	28.07	0	0.00	28.15	17.4	19,964	0.09%
2023/08/08	5	28.22	0	0.00	28.25	5	19,821	0.03%
2023/08/07	1	28.30	4	28.30	28.50	-3	19,652	-0.02%
2023/08/04	2.2	28.20	3	28.18	28.30	-0.8	19,542	0.00%
2023/08/02	20.3	27.96	6	28.03	28.00	14.3	19,568	0.07%
2023/08/01	5.1	28.05	5	28.19	28.15	0.1	19,103	0.00%
2023/07/31	24.9	27.97	1	28.05	27.95	23.9	19,064	0.13%
2023/07/28	38.9	28.21	0	0.00	28.20	38.9	18,801	0.21%
2023/07/27	33.3	28.39	2	28.45	28.45	31.3	18,612	0.17%
2023/07/26	15.6	28.45	20	28.53	28.55	-4.5	18,339	-0.02%
2023/07/25	3	29.40	5.6	29.42	29.35	-2.6	18,191	-0.01%
2023/07/24	1	29.30	2	29.33	29.40	-1	18,423	-0.01%
2023/07/21	3	29.30	7	29.35	29.25	-4	18,479	-0.02%
2023/07/20	0	0.00	6.2	29.46	29.45	-6.2	18,429	-0.03%
2023/07/19	4	29.15	3	29.20	29.30	1	18,152	0.01%
2023/07/18	7	29.19	6	29.23	29.20	1	18,075	0.01%
2023/07/17	1	29.15	3	29.20	29.30	-2	17,943	-0.01%
2023/07/14	2.1	29.08	2	29.23	29.15	0.1	18,019	0.00%
2023/07/13	1	29.10	3	29.10	29.05	-2	17,990	-0.01%
2023/07/12	7.5	28.81	0	0.00	28.85	7.5	18,231	0.04%
2023/07/11	8.2	28.89	1	28.85	28.85	7.2	18,450	0.04%
2023/07/10	6.2	28.88	2	28.90	28.70	4.2	18,897	0.02%
2023/07/07	10.1	28.64	0	0.00	28.65	10.1	19,088	0.05%
2023/07/06	69.1	29.10	9	28.96	28.95	60.1	19,032	0.32%
2023/07/05	22	29.50	0	0.00	29.50	22	18,642	0.12%
2023/07/04	27.2	29.54	17	29.63	29.55	10.2	18,571	0.05%
2023/07/03	9.1	29.44	10	29.70	29.80	-1	18,535	-0.01%
2023/06/30	15	29.50	0	0.00	29.40	15	18,572	0.08%
2023/06/29	9.6	29.55	8	29.75	29.65	1.6	18,275	0.01%
2023/06/28	9	29.72	0	0.00	29.70	9	18,157	0.05%
2023/06/27	10	29.65	2.2	29.77	29.75	7.8	18,219	0.04%
2023/06/26	7	29.66	3	29.60	29.60	4	18,273	0.02%
2023/06/21	3.2	29.62	2.4	29.63	29.65	0.8	18,157	0.00%
2023/06/20	5.1	29.82	1	29.85	29.75	4.1	18,113	0.02%
2023/06/19	1	29.75	4	29.85	29.85	-3	18,084	-0.02%
2023/06/16	1	29.65	0	0.00	29.75	1	18,049	0.01%
2023/06/15	4	29.63	1	29.65	29.65	3	17,898	0.02%
2023/06/14	0	0.00	2	29.75	29.65	-2	18,448	-0.01%
2023/06/13	2.1	29.58	7	29.64	29.60	-4.9	18,504	-0.03%
2023/06/12	6.3	29.69	0	0.00	29.65	6.3	18,590	0.03%
2023/06/09	5	29.79	13	29.81	29.75	-8	18,691	-0.04%
2023/06/08	5	29.74	10	29.78	29.75	-5	18,830	-0.03%
2023/06/07	14.5	29.90	3.1	29.87	29.90	11.4	18,996	0.06%
2023/06/06	9.5	29.84	3.1	29.88	29.90	6.4	19,059	0.03%
2023/06/05	6.1	29.67	9	29.74	29.60	-3	19,128	-0.02%
2023/06/02	3.2	29.38	6	29.38	29.40	-2.8	19,154	-0.01%
2023/06/01	5	29.14	5	29.20	29.10	0	19,112	0.00%
2023/05/31	4	29.24	11	29.25	29.00	-7	19,040	-0.04%
2023/05/30	20.2	29.02	12	29.07	29.00	8.2	18,395	0.04%
2023/05/29	20.1	29.17	0	0.00	29.05	20.1	18,552	0.11%
2023/05/26	2	29.25	7	29.33	29.20	-5	18,590	-0.03%
2023/05/25	8	29.56	2	29.60	29.40	6	18,417	0.03%
2023/05/24	3	29.83	10	29.89	29.95	-7	18,202	-0.04%
2023/05/23	5	29.92	0	0.00	29.90	5	18,389	0.03%
2023/05/22	1	29.90	12	29.97	30.00	-11	18,345	-0.06%
2023/05/19	5.1	29.62	2	29.80	29.60	3.1	18,103	0.02%
2023/05/18	0	0.00	0	29.70	29.70	0	18,078	0.00%
2023/05/17	2	29.60	44	29.45	29.60	-42	18,061	-0.23%
2023/05/16	3	29.20	100	29.20	29.20	-97	17,856	-0.54%
2023/05/15	2	28.95	1	29.00	29.15	1	17,817	0.01%
2023/05/12	4.3	29.23	2	29.15	29.00	2.3	17,776	0.01%
2023/05/11	4.3	29.23	2	29.15	29.15	2.3	17,699	0.01%
2023/05/10	1.2	29.26	0.1	29.35	29.35	1.2	17,751	0.01%
2023/05/09	1.2	29.28	1	29.35	29.35	0.2	17,807	0.00%
2023/05/08	2	29.22	2	29.28	29.30	0	17,776	0.00%
2023/05/05	9.9	29.03	3	28.98	29.10	6.9	17,797	0.04%
2023/05/04	5.7	29.02	4	29.08	29.10	1.7	17,883	0.01%
2023/05/03	8	29.09	0.1	29.20	29.15	7.9	17,938	0.04%
2023/05/02	5.1	29.21	3	29.27	29.30	2	18,221	0.01%
2023/04/28	11.1	29.06	3	29.08	29.10	8.1	18,833	0.04%
2023/04/27	35.6	28.89	5	28.90	28.90	30.6	18,787	0.16%
2023/04/26	44.6	29.26	0	0.00	29.30	44.6	18,472	0.24%
2023/04/25	13.2	29.85	4.4	29.88	29.75	8.8	18,392	0.05%
2023/04/24	5.1	30.03	1	30.15	30.05	4.1	18,492	0.02%
2023/04/21	9	30.27	1	30.40	30.15	8	18,533	0.04%
2023/04/20	4.8	30.33	2	30.38	30.45	2.8	18,599	0.01%
2023/04/19	23.1	30.52	1	30.45	30.45	22.1	19,090	0.12%
2023/04/18	19	30.65	2	30.68	30.70	17	18,913	0.09%
2023/04/17	20	30.79	1.2	30.81	30.75	18.8	18,886	0.10%
2023/04/14	19.1	31.02	1	31.50	31.10	18.1	18,795	0.10%
2023/04/13	35	31.22	20	31.40	31.45	15	18,821	0.08%
2023/04/12	3	31.07	0	0.00	31.10	3	18,533	0.02%
2023/04/11	15	30.83	0	0.00	30.90	15	18,691	0.08%
2023/04/10	4	30.89	3	30.90	30.90	1	18,960	0.01%
2023/04/07	3	30.82	0	0.00	30.80	3	19,061	0.02%
2023/04/06	3	30.78	1	30.85	30.80	2	19,260	0.01%
2023/03/31	0	0.00	38	31.16	30.90	-38	19,621	-0.19%
2023/03/30	2.5	30.89	0	0.00	31.00	2.5	21,941	0.01%
2023/03/29	3	30.93	1	30.95	31.00	2	24,190	0.01%
2023/03/28	9	30.84	4	30.85	30.85	5	25,765	0.02%
2023/03/27	21	30.84	3	30.88	30.90	18	27,362	0.07%
2023/03/24	1.1	31.11	2	31.10	31.10	-0.9	28,898	0.00%
2023/03/23	5	31.25	3.5	31.19	31.25	1.5	29,352	0.01%
2023/03/22	7	31.14	0	0.00	31.20	7	29,610	0.02%
2023/03/21	10	31.15	4.1	31.20	31.20	5.9	30,163	0.02%
2023/03/20	4	31.20	0	0.00	31.20	4	30,288	0.01%
2023/03/17	1	31.45	14	31.21	31.45	-13	30,414	-0.04%
2023/03/16	7	30.64	1	30.65	30.60	6	30,063	0.02%
2023/03/15	10.9	30.75	5	30.80	30.70	5.9	30,163	0.02%
2023/03/14	3	30.73	0	0.00	30.70	3	30,388	0.01%
2023/03/13	0	0.00	10	30.80	31.00	-10	30,657	-0.03%
2023/03/10	19	30.57	1	30.70	30.60	18	30,725	0.06%
2023/03/09	18.3	30.88	1	31.00	30.75	17.3	30,970	0.06%
2023/03/08	6	31.03	6	31.19	31.20	0	31,556	0.00%
2023/03/07	5	30.95	2	31.00	31.10	3	31,827	0.01%
2023/03/06	3	30.80	0	0.00	30.80	3	32,278	0.01%
2023/03/03	17	30.62	0	0.00	30.70	17	32,666	0.05%
2023/03/02	5.1	30.37	1	30.65	30.65	4.1	33,313	0.01%
2023/03/01	69.6	30.57	4	30.49	30.30	65.6	33,269	0.20%
2023/02/24	12	31.53	3	31.60	31.40	9	32,884	0.03%
2023/02/23	2	31.98	0	0.00	31.80	2	32,816	0.01%
2023/02/22	1	31.95	6	31.81	31.95	-5	32,943	-0.02%
2023/02/21	1.1	32.10	10	32.03	32.10	-8.9	33,101	-0.03%
2023/02/20	0	0.00	7	31.87	32.00	-7	33,056	-0.02%
2023/02/17	1	31.50	0	0.00	31.70	1	33,345	0.00%
2023/02/16	0	0.00	3	31.60	31.60	-3	34,103	-0.01%
2023/02/15	8	31.42	0	0.00	31.35	8	34,376	0.02%
2023/02/14	1.1	31.50	6	31.53	31.45	-4.9	34,309	-0.01%
2023/02/13	2	31.15	10	31.47	31.45	-8	34,452	-0.02%
2023/02/10	2	31.13	1	31.15	31.25	1	34,587	0.00%
2023/02/09	4	31.33	3.4	31.42	31.30	0.7	34,750	0.00%
2023/02/08	4	31.40	0	0.00	31.45	4	34,940	0.01%
2023/02/07	2.1	31.27	1	31.45	31.45	1.1	34,964	0.00%
2023/02/06	7.2	31.16	0.3	31.15	31.05	6.9	34,949	0.02%
2023/02/03	13.3	31.44	1	31.45	31.40	12.3	34,828	0.04%
2023/02/02	4	31.73	2.2	31.94	31.95	1.8	34,818	0.01%
2023/02/01	47.5	31.99	7	31.99	32.00	40.5	34,770	0.12%
2023/01/31	7.1	31.95	12.9	32.04	31.65	-5.8	34,785	-0.02%
2023/01/30	3	31.85	49	31.88	32.10	-46	34,490	-0.13%
2023/01/17	0	0.00	9	31.14	31.20	-9	33,992	-0.03%
2023/01/16	15.5	31.10	2.1	31.22	31.05	13.4	34,017	0.04%
2023/01/13	1	31.05	8	31.16	31.05	-7	34,090	-0.02%
2023/01/12	3.1	31.13	20.1	31.03	31.05	-17	34,885	-0.05%
2023/01/11	2.7	30.71	0	0.00	30.70	2.7	34,972	0.01%
2023/01/10	5.1	30.80	4	30.86	30.85	1.1	35,179	0.00%
2023/01/09	5	30.88	13	30.73	30.95	-8	35,303	-0.02%
2023/01/06	1.1	30.05	9	30.02	30.15	-7.9	34,989	-0.02%
2023/01/05	1	29.95	2	30.03	30.00	-1	35,172	0.00%
2023/01/04	22.1	29.89	15	30.06	29.90	7.1	35,277	0.02%
2023/01/03	2	29.83	5	30.30	30.25	-3	35,433	-0.01%
2022/12/30	1.2	30.00	14	30.10	29.80	-12.8	35,227	-0.04%
2022/12/29	17	29.86	1	30.15	29.95	16	35,231	0.05%
2022/12/28	1	30.55	28	30.50	30.60	-27	35,061	-0.08%
2022/12/27	2.1	30.37	2	30.40	30.30	0.1	34,931	0.00%
2022/12/26	3	30.57	54	30.62	30.60	-51	34,857	-0.15%
2022/12/23	5	30.56	8	30.47	30.70	-3	34,932	-0.01%
2022/12/22	25.2	29.97	60.7	30.47	30.65	-35.5	34,654	-0.10%
2022/12/21	4.1	29.27	83.2	29.39	29.70	-79.1	32,460	-0.24%
2022/12/20	57.1	28.96	13	28.62	28.45	44.1	30,545	0.14%
2022/12/19	26.4	28.52	0	28.60	28.30	26.4	29,331	0.09%
2022/12/16	15.2	29.25	1	28.90	29.40	14.2	27,890	0.05%
2022/12/15	3	29.42	12	29.46	29.25	-9	26,717	-0.03%
2022/12/14	2	29.15	11.3	29.28	29.05	-9.3	26,766	-0.03%
2022/12/13	2	29.15	12	29.34	29.15	-10	27,093	-0.04%
2022/12/08	2	29.00	0	28.90	28.95	2	27,143	0.01%
2022/12/07	0	0.00	3	29.05	29.00	-3	27,079	-0.01%
2022/12/06	5	28.94	0	0.00	29.00	5	27,066	0.02%
2022/12/05	1	29.20	5	29.20	29.20	-4	26,901	-0.01%
2022/12/02	0	0.00	2	29.15	29.00	-2	26,847	-0.01%
2022/12/01	2.3	29.23	30	29.19	29.25	-27.7	26,934	-0.10%
2022/11/30	0.5	29.00	4.2	29.09	29.15	-3.7	26,661	-0.01%
2022/11/29	11.6	28.44	0	0.00	28.70	11.6	26,061	0.04%
2022/11/28	8.5	28.36	3.2	28.24	27.90	5.3	25,715	0.02%
2022/11/25	2.7	29.26	56.1	29.34	28.75	-53.4	25,289	-0.21%
2022/11/24	3.2	29.28	19.8	29.31	29.20	-16.6	24,984	-0.07%
2022/11/23	1.1	28.90	9	28.96	29.00	-7.9	24,482	-0.03%
2022/11/22	2	28.92	14	28.96	29.00	-12	24,459	-0.05%
2022/11/21	16.2	28.77	81	28.85	29.00	-64.8	24,325	-0.27%
2022/11/18	31	28.21	1	28.50	28.40	30	24,031	0.12%
2022/11/17	8	28.39	0	0.00	28.40	8	23,905	0.03%
2022/11/16	45.3	28.66	2.1	28.82	28.80	43.2	23,797	0.18%
2022/11/15	6	28.94	47.2	29.03	29.10	-41.2	23,637	-0.17%
2022/11/14	5	28.45	37.3	28.72	28.95	-32.3	23,327	-0.14%
2022/11/11	1	28.00	18	27.95	28.00	-17	22,650	-0.08%
2022/11/10	0	0.00	0.1	27.55	27.55	-0.1	22,457	0.00%
2022/11/09	1	27.50	12	27.68	27.80	-11	22,554	-0.05%
2022/11/08	0	0.00	61	27.24	27.40	-61	22,670	-0.27%
2022/11/07	1	27.00	2	27.05	27.15	-1	22,823	0.00%
2022/11/04	61.1	26.61	6	26.70	26.75	55.1	22,951	0.24%
2022/11/03	7	26.85	0	0.00	26.85	7	22,855	0.03%
2022/11/02	1	26.90	6	27.13	27.20	-5	22,868	-0.02%
2022/11/01	2	26.85	7	26.99	27.00	-5	23,055	-0.02%
2022/10/28	30.1	26.82	4	26.98	27.15	26.1	23,351	0.11%
2022/10/27	23	27.33	5	27.05	27.05	18	23,482	0.08%
2022/10/26	2	27.23	7	27.32	27.30	-5	23,716	-0.02%
2022/10/25	11	27.22	9	27.41	27.25	2	24,274	0.01%
2022/10/24	12.1	28.05	9	28.04	28.00	3.1	24,257	0.01%
2022/10/21	2	28.10	3	28.08	28.05	-1	24,644	0.00%
2022/10/20	2	27.80	23.6	27.95	28.60	-21.6	25,118	-0.09%
2022/10/19	1	27.40	2	27.67	27.45	-1	25,560	0.00%
2022/10/18	0	0.00	1	27.15	27.20	-1	26,871	0.00%
2022/10/17	2	26.50	9	27.00	27.05	-7	27,554	-0.03%
2022/10/14	5	27.06	1	26.90	26.90	4	28,299	0.01%
2022/10/13	1	26.90	11	27.00	26.90	-10	28,945	-0.03%
2022/10/12	3	27.35	0	0.00	27.50	3	29,660	0.01%
2022/10/11	1	27.55	28	27.53	27.35	-27	30,472	-0.09%
2022/10/07	0.1	27.71	20	27.75	27.55	-19.9	30,607	-0.06%
2022/10/06	1	27.60	2.1	27.72	27.80	-1.1	30,887	0.00%
2022/10/05	1	27.55	1	27.60	27.60	0	31,326	0.00%
2022/10/04	1	27.30	7.1	27.17	27.20	-6.1	31,457	-0.02%
2022/10/03	1.1	26.37	5	26.45	26.45	-3.9	31,377	-0.01%
2022/09/30	13.6	26.63	11	26.55	26.70	2.6	31,568	0.01%
2022/09/29	28	26.92	3	26.90	27.00	25	31,718	0.08%
2022/09/28	20.6	26.53	6	26.59	26.65	14.6	31,910	0.05%
2022/09/27	16.2	26.91	1	27.00	26.80	15.2	32,055	0.05%
2022/09/26	17.4	27.18	16.3	27.08	27.10	1.1	32,168	0.00%
2022/09/23	23.2	27.86	1.3	27.88	27.85	21.9	32,220	0.07%
2022/09/22	60.8	27.63	11.2	27.81	28.45	49.5	32,618	0.15%
2022/09/21	11.8	28.05	28	28.02	28.35	-16.2	32,579	-0.05%
2022/09/20	17.1	28.60	2	28.50	28.60	15.1	32,492	0.05%
2022/09/19	6	29.43	1	29.50	29.30	5	32,363	0.02%
2022/09/16	1	29.40	5.2	29.45	29.35	-4.2	33,347	-0.01%
2022/09/15	0	0.00	0.5	29.60	29.50	-0.5	34,769	0.00%
2022/09/14	7.2	29.48	0	0.00	29.30	7.2	35,334	0.02%
2022/09/13	3	29.75	7.2	29.68	29.80	-4.2	36,034	-0.01%
2022/09/12	1	29.50	26	29.67	29.70	-25	36,581	-0.07%
2022/09/08	1.3	29.23	38.3	29.16	29.25	-37	37,020	-0.10%
2022/09/07	7	28.85	7.1	29.37	28.75	-0.1	36,978	0.00%
2022/09/06	0	0.00	7	29.08	29.20	-7	36,898	-0.02%
2022/09/05	7.1	28.70	1.5	28.97	29.00	5.6	37,080	0.02%
2022/09/02	11.5	28.60	2.1	28.58	28.55	9.4	37,245	0.03%
2022/09/01	10.5	28.64	3	28.58	28.55	7.5	37,280	0.02%
2022/08/31	7	28.86	3	29.00	28.95	4	37,205	0.01%
2022/08/30	3.7	28.80	11.4	28.84	29.00	-7.7	37,157	-0.02%
2022/08/29	4.1	28.83	21	28.71	28.80	-16.9	37,256	-0.05%
2022/08/26	2	29.18	15	29.26	29.25	-13	37,425	-0.03%
2022/08/25	4	29.11	13	29.17	29.15	-9	37,641	-0.02%
2022/08/24	4.9	29.00	5	29.12	29.05	-0.1	37,952	0.00%
2022/08/23	5	28.84	6	28.84	28.80	-1	38,628	0.00%
2022/08/22	15	28.97	6	28.96	29.00	9	38,968	0.02%
2022/08/19	3.1	29.08	21	29.07	29.20	-17.9	39,180	-0.05%
2022/08/18	5.3	29.10	8	29.04	29.20	-2.7	39,328	-0.01%
2022/08/17	2	29.20	4	29.20	29.20	-2	39,403	-0.01%
2022/08/16	7	29.11	11	29.10	29.00	-4	39,474	-0.01%
2022/08/15	12.5	29.16	10	29.12	29.15	2.5	39,619	0.01%
2022/08/12	19	28.86	13	28.85	28.75	6	39,496	0.02%
2022/08/11	6.1	28.20	24.1	28.41	28.45	-18	39,794	-0.05%
2022/08/10	3	28.02	0	0.00	28.00	3	39,839	0.01%
2022/08/09	1	27.90	4	27.99	28.00	-3	40,151	-0.01%
2022/08/08	1.1	27.96	1	28.05	27.95	0.1	40,390	0.00%
2022/08/05	0	0.00	1	28.25	28.30	-1	40,506	0.00%
2022/08/04	11.1	27.85	9	27.87	27.85	2.1	41,128	0.01%
2022/08/03	14	28.06	11	28.05	28.05	3	41,320	0.01%
2022/08/02	17	28.17	15	28.31	28.35	2	41,442	0.00%
2022/08/01	5	28.52	17.2	28.49	28.60	-12.2	41,478	-0.03%
2022/07/29	3.4	27.54	4.1	27.61	27.70	-0.7	41,131	0.00%
2022/07/28	59.4	27.50	0	0.00	27.35	59.4	41,080	0.14%
2022/07/27	22.6	27.61	2	27.68	27.60	20.6	40,652	0.05%
2022/07/26	71.5	27.90	9	27.94	27.85	62.5	40,201	0.16%
2022/07/25	45.4	31.13	28.1	31.12	31.30	17.3	38,908	0.04%
2022/07/22	28.2	30.68	181.6	30.70	30.80	-153.5	37,598	-0.41%	大賣/鉅額交易
2022/07/21	17	30.18	13.1	30.24	30.50	3.9	37,530	0.01%
2022/07/20	20	30.28	19	30.34	30.50	1	37,597	0.00%
2022/07/19	19	30.03	32	30.21	30.25	-13	37,829	-0.03%
2022/07/18	8	28.81	10.1	29.12	30.65	-2.1	37,556	-0.01%
2022/07/15	12.7	28.95	2	28.90	28.95	10.7	37,284	0.03%
2022/07/14	15.1	28.89	2	28.90	29.25	13.1	37,327	0.03%
2022/07/13	13.2	29.02	8	29.01	29.05	5.2	37,205	0.01%
2022/07/12	23	28.87	0	0.00	28.90	23	37,380	0.06%
2022/07/11	9	29.22	0	0.00	29.10	9	37,386	0.02%
2022/07/08	115	29.41	5	29.35	29.35	110	37,433	0.29%	大買/鉅額交易
2022/07/07	95	29.19	1	28.80	29.05	94	37,445	0.25%
2022/07/06	11.3	29.05	8.2	29.04	29.00	3.1	37,525	0.01%
2022/07/05	12	29.21	10	29.19	29.20	2	37,503	0.01%
2022/07/04	8.2	28.73	11.5	28.59	28.65	-3.3	37,438	-0.01%
2022/07/01	39.1	28.67	8	28.71	28.70	31	37,570	0.08%
2022/06/30	25.6	28.60	2	28.55	28.45	23.6	37,595	0.06%
2022/06/29	17.1	29.11	4	29.35	29.10	13.1	37,376	0.04%
2022/06/28	35.2	28.96	5	28.95	29.20	30.2	37,287	0.08%
2022/06/27	41	29.53	21.1	29.49	29.45	20	37,947	0.05%
2022/06/24	30.6	29.03	7	29.03	29.00	23.6	37,870	0.06%
2022/06/23	129.7	29.48	170	29.50	29.00	-40.3	37,318	-0.11%	大買/大賣/
2022/06/22	55.8	31.11	45	31.13	31.00	10.8	36,074	0.03%
2022/06/21	42.4	31.92	2	31.60	31.85	40.4	36,046	0.11%
2022/06/20	26.5	32.62	6	32.60	32.15	20.5	35,923	0.06%
2022/06/17	11.2	33.24	2	33.50	33.15	9.2	36,269	0.03%
2022/06/16	8	33.78	3	34.15	33.55	5	37,274	0.01%
2022/06/15	1.1	33.88	0	0.00	33.80	1.1	37,870	0.00%
2022/06/14	3	33.95	1	33.75	34.00	2	38,213	0.01%
2022/06/13	31	33.99	2	34.00	34.00	29	38,572	0.08%
2022/06/10	1	34.55	0.1	34.64	34.50	0.9	38,856	0.00%
2022/06/09	1	34.45	5.5	34.46	34.50	-4.5	39,372	-0.01%
2022/06/08	3	34.75	2.2	34.71	34.75	0.8	39,835	0.00%
2022/06/07	6	34.47	4	34.70	34.75	2	40,450	0.00%
2022/06/06	13	34.53	5.1	34.26	34.65	7.9	40,918	0.02%
2022/06/02	18.1	33.77	5.6	33.84	33.75	12.5	43,066	0.03%
2022/06/01	11.1	34.30	2.1	34.28	34.15	9.1	45,450	0.02%
2022/05/31	55.5	34.39	28	34.40	34.65	27.5	46,099	0.06%
2022/05/30	6.1	34.48	10.1	34.45	34.50	-4	46,569	-0.01%
2022/05/27	7	34.14	8	34.31	34.40	-1	48,683	0.00%
2022/05/26	2	34.05	5	34.07	34.05	-3	51,413	-0.01%
2022/05/25	3.1	33.72	3.1	33.74	33.85	0	51,818	0.00%
2022/05/24	4	33.72	3.1	33.74	33.55	0.9	52,381	0.00%
2022/05/23	6	33.43	9	33.57	33.55	-3	52,385	-0.01%
2022/05/20	3	33.25	2.1	33.30	33.35	0.9	52,925	0.00%
2022/05/19	21.3	32.99	8	33.08	32.95	13.3	54,374	0.02%
2022/05/18	15.6	33.42	7	33.19	33.55	8.6	54,064	0.02%
2022/05/17	32.8	33.11	8.1	33.26	33.00	24.8	53,964	0.05%
2022/05/16	15.4	33.26	4	33.55	33.20	11.4	53,866	0.02%
2022/05/13	127	33.45	11	33.51	33.35	116	53,809	0.22%	大買/鉅額交易
2022/05/12	59.7	33.65	25	33.42	33.20	34.7	53,805	0.06%
2022/05/11	23.9	34.40	4	34.36	34.20	19.8	53,590	0.04%
2022/05/10	19	34.57	3	34.48	34.60	16	54,067	0.03%
2022/05/09	24.1	35.11	3	35.13	35.00	21.1	54,035	0.04%
2022/05/06	13.2	35.78	1	35.80	35.80	12.2	54,204	0.02%
2022/05/05	3	36.45	7	36.41	36.35	-4	54,535	-0.01%
2022/05/04	2.1	36.10	7	36.11	36.05	-4.9	54,598	-0.01%
2022/05/03	10	35.83	5	35.90	36.00	5	55,028	0.01%
2022/04/29	17	36.13	3	36.20	36.10	14	55,166	0.03%
2022/04/28	15	35.99	1	36.00	36.05	14	55,356	0.03%
2022/04/27	40.5	35.55	6	35.57	35.60	34.5	55,156	0.06%
2022/04/26	76.3	36.23	88.2	36.12	36.10	-11.9	54,761	-0.02%
2022/04/25	78.5	36.72	8	36.90	36.60	70.5	53,900	0.13%
2022/04/22	37.5	37.75	32.2	37.62	37.60	5.3	52,950	0.01%
2022/04/21	93.3	37.96	0	0.00	37.80	93.3	52,606	0.18%
2022/04/20	34.2	38.38	4	38.55	38.30	30.2	52,794	0.06%
2022/04/19	11	38.64	3	38.62	38.60	8	52,524	0.02%
2022/04/18	50.3	38.56	7.8	38.95	38.50	42.6	52,635	0.08%
2022/04/15	16	39.52	88	39.57	39.55	-72	52,034	-0.14%
2022/04/14	8	39.51	7.9	39.56	39.50	0.1	51,916	0.00%
2022/04/13	12.5	39.53	21	39.55	39.50	-8.5	51,893	-0.02%
2022/04/12	7	39.22	15	39.43	39.35	-8	51,767	-0.02%
2022/04/11	17	39.35	11	39.40	39.40	6	51,913	0.01%
2022/04/08	13.3	38.95	3.6	39.10	39.20	9.7	51,975	0.02%
2022/04/07	49.2	39.07	18	39.08	38.80	31.2	51,777	0.06%
2022/04/06	4	39.16	5.2	39.05	39.35	-1.2	51,641	0.00%
2022/04/01	7	38.96	22	39.06	39.20	-15	51,380	-0.03%
2022/03/31	30.7	38.92	15.3	38.88	38.95	15.4	51,152	0.03%
2022/03/30	55.2	38.71	18	38.73	38.95	37.2	51,097	0.07%
2022/03/29	70.1	39.43	79	39.43	39.40	-9	50,742	-0.02%
2022/03/28	14.2	39.45	57	39.89	40.00	-42.9	51,021	-0.08%
2022/03/25	11.2	40.00	40.1	40.01	40.00	-28.9	51,552	-0.06%
2022/03/24	19.2	40.06	24.1	40.05	40.00	-4.9	52,528	-0.01%
2022/03/23	9	39.74	18	39.93	40.00	-9	54,775	-0.02%
2022/03/22	223	39.76	12.5	39.83	39.80	210.5	54,252	0.39%	大買/鉅額交易
2022/03/21	43.5	39.85	179.1	39.84	39.75	-135.6	53,362	-0.25%	大賣/鉅額交易
2022/03/18	6.1	39.06	39	39.01	39.05	-32.9	52,118	-0.06%
2022/03/17	2.1	38.68	29	38.74	38.85	-27	52,028	-0.05%
2022/03/16	83.5	38.68	15	38.67	38.55	68.5	51,788	0.13%
2022/03/15	16.4	38.73	16.1	38.63	38.70	0.3	51,350	0.00%
2022/03/14	14	38.79	9.1	38.75	38.80	4.9	51,489	0.01%
2022/03/11	8	38.44	9.2	38.47	38.45	-1.2	51,578	0.00%
2022/03/10	24	38.27	90	38.29	38.30	-66	51,322	-0.13%
2022/03/09	32.1	37.88	8	37.78	37.95	24.1	51,268	0.05%
2022/03/08	173.3	37.79	26	38.44	37.40	147.3	51,327	0.29%	大買/鉅額交易
2022/03/07	104	38.11	91.1	38.62	39.00	12.9	49,111	0.03%	大買/
2022/03/04	46.3	38.51	45.6	38.54	38.40	0.7	47,384	0.00%
2022/03/03	42.1	38.69	85.2	38.67	38.60	-43.1	46,773	-0.09%
2022/03/02	41	38.37	71	38.38	38.30	-30	46,191	-0.06%
2022/03/01	77	38.02	139.3	38.16	37.95	-62.3	44,202	-0.14%	大賣/
2022/02/25	19	35.63	64.1	35.93	36.00	-45.1	42,061	-0.11%
2022/02/24	76.2	35.35	4	35.41	35.25	72.2	42,501	0.17%
2022/02/23	0.1	36.05	16	36.19	36.05	-15.9	42,451	-0.04%
2022/02/22	32	35.95	37.1	35.80	36.15	-5.1	43,040	-0.01%
2022/02/21	40.1	36.42	65.1	36.45	36.45	-25	42,972	-0.06%
2022/02/18	9.1	35.57	27	35.66	35.65	-17.9	41,854	-0.04%
2022/02/17	9	35.49	4	35.61	35.55	5	42,578	0.01%
2022/02/16	3.1	35.30	2	35.25	35.45	1.1	42,957	0.00%
2022/02/15	10.1	35.33	6.4	35.37	35.05	3.7	43,153	0.01%
2022/02/14	2	35.18	22	35.23	35.50	-20	44,071	-0.05%
2022/02/11	4	35.58	36.1	35.65	35.70	-32.1	44,111	-0.07%
2022/02/10	3	35.52	95.3	35.36	35.65	-92.3	44,572	-0.21%
2022/02/09	0	0.00	19	34.89	34.95	-19	45,114	-0.04%
2022/02/08	18	34.30	12	34.51	34.50	6	45,278	0.01%
2022/02/07	18	33.72	3	34.15	34.25	15	45,222	0.03%
2022/01/26	32.1	33.67	15	33.70	33.65	17.1	44,871	0.04%
2022/01/25	14	33.43	4	33.40	33.45	10	45,226	0.02%
2022/01/24	18	33.37	1	33.40	33.45	17	45,308	0.04%
2022/01/21	19.1	33.87	1	33.90	33.85	18.1	45,414	0.04%
2022/01/20	7	34.17	2.1	34.30	34.15	4.9	45,443	0.01%
2022/01/19	10.1	34.15	4.2	34.11	34.05	5.9	45,523	0.01%
2022/01/18	76.3	34.77	3.1	34.75	34.60	73.2	45,378	0.16%
2022/01/17	0	0.00	5	34.93	35.00	-5	45,320	-0.01%
2022/01/14	14.1	34.91	23	35.02	35.20	-8.9	45,763	-0.02%
2022/01/13	18.1	35.48	148.1	35.48	35.50	-130	45,982	-0.28%	大賣/鉅額交易
2022/01/12	1	34.75	15	34.75	34.85	-14	45,897	-0.03%
2022/01/11	57.1	34.60	2	34.63	34.55	55.1	46,055	0.12%
2022/01/10	12	34.82	12	34.75	34.90	0	46,223	0.00%
2022/01/07	6	34.77	6	34.78	34.80	0	46,604	0.00%
2022/01/06	5	34.67	3	34.67	34.80	2	46,923	0.00%
2022/01/05	2	34.65	7	34.75	34.85	-5	48,035	-0.01%
2022/01/04	26.3	34.58	16.4	34.49	34.45	9.9	48,871	0.02%
2022/01/03	15.1	35.08	10	35.10	35.00	5.1	50,850	0.01%
2021/12/30	0	0.00	15	35.35	35.35	-15	52,763	-0.03%
2021/12/29	10	35.21	4.1	35.20	35.25	6	53,518	0.01%
2021/12/28	3	35.28	5	35.20	35.40	-2	54,578	0.00%
2021/12/27	9	35.41	6.1	35.33	35.25	2.9	56,025	0.01%
2021/12/24	9.5	35.66	32	35.63	35.55	-22.5	57,136	-0.04%
2021/12/23	4	35.25	11.5	35.21	35.50	-7.5	58,005	-0.01%
2021/12/22	1	35.55	62	35.65	35.65	-61	58,667	-0.10%
2021/12/21	9.2	35.18	7.9	35.53	35.70	1.3	58,881	0.00%
2021/12/20	21.3	35.86	152.5	35.92	35.60	-131.1	58,942	-0.22%	大賣/鉅額交易
2021/12/17	17	35.42	111.8	35.37	35.45	-94.8	59,029	-0.16%	大賣/
2021/12/16	4	34.28	15.2	34.29	34.35	-11.2	57,916	-0.02%
2021/12/15	5.1	34.24	10	34.16	34.25	-4.9	60,182	-0.01%
2021/12/14	9.2	34.10	21.1	34.21	34.10	-11.9	62,281	-0.02%
2021/12/13	26	34.62	24	34.73	34.60	2	63,530	0.00%
2021/12/10	1.2	34.50	15.3	34.32	34.20	-14.1	64,452	-0.02%
2021/12/09	1	34.15	22	34.30	34.35	-21	66,455	-0.03%
2021/12/08	23	34.37	14.1	34.61	34.10	8.9	70,615	0.01%
2021/12/07	2	34.23	46.1	34.31	34.35	-44.1	72,968	-0.06%
2021/12/06	4.2	33.97	11	34.03	33.90	-6.8	73,256	-0.01%
2021/12/03	16	34.13	38.1	34.04	34.10	-22.1	75,227	-0.03%
2021/12/02	5	33.32	31	33.61	33.90	-26	76,797	-0.03%
2021/12/01	3.1	32.90	52	32.96	33.10	-48.9	80,169	-0.06%
2021/11/30	38.1	32.86	0	0.00	32.55	38.1	80,717	0.05%
2021/11/29	5.3	32.86	35	32.75	32.90	-29.7	80,965	-0.04%
2021/11/26	9	33.17	124	33.32	33.05	-115	82,473	-0.14%	大賣/鉅額交易
2021/11/25	29	33.97	20	33.87	33.80	9	84,298	0.01%
2021/11/24	39	33.80	74.2	33.72	33.80	-35.2	85,281	-0.04%
2021/11/23	61.1	33.14	52.1	33.26	33.10	9	85,030	0.01%
2021/11/22	25	32.48	17	32.51	32.60	8	85,720	0.01%
2021/11/19	228	32.66	11	32.72	32.60	217	85,464	0.25%	大買/鉅額交易
2021/11/18	56.3	33.03	15.9	33.01	32.95	40.4	85,350	0.05%
2021/11/17	20.2	33.08	0	0.00	33.05	20.2	85,254	0.02%
2021/11/16	93.2	33.13	11	33.17	33.15	82.2	85,867	0.10%
2021/11/15	23.5	33.64	16.1	33.66	33.65	7.4	86,885	0.01%
2021/11/12	8.5	34.32	5	34.34	34.25	3.5	87,589	0.00%
2021/11/11	34.5	34.67	47	34.71	34.35	-12.5	88,779	-0.01%
2021/11/10	15	34.34	7	34.14	34.10	8	89,287	0.01%
2021/11/09	34.3	34.63	25.2	34.70	34.50	9.1	90,324	0.01%
2021/11/08	30.1	34.26	93	34.27	34.40	-62.9	91,701	-0.07%
2021/11/05	24.1	32.97	8	33.08	33.10	16.1	92,321	0.02%
2021/11/04	17.2	33.25	2	33.23	33.25	15.2	92,825	0.02%
2021/11/03	7	33.42	6	33.45	33.50	1	94,533	0.00%
2021/11/02	12.3	33.42	7	33.64	33.20	5.3	94,832	0.01%
2021/11/01	25.1	33.41	129	33.41	33.40	-103.9	95,030	-0.11%	大賣/鉅額交易
2021/10/29	58	33.63	24.4	33.61	33.60	33.6	94,890	0.04%
2021/10/28	9	33.82	1	34.00	33.70	8	95,227	0.01%
2021/10/27	31	33.91	12.6	33.97	33.90	18.4	96,087	0.02%
2021/10/26	2	33.70	23	33.87	33.75	-21	97,605	-0.02%
2021/10/25	6	33.19	2	33.35	33.30	4.1	98,219	0.00%
2021/10/22	32.4	33.45	31	33.59	33.30	1.4	98,964	0.00%
2021/10/21	41.2	34.06	37	34.00	33.90	4.2	99,159	0.00%
2021/10/20	50.7	33.80	11.4	33.93	33.55	39.4	99,433	0.04%
2021/10/19	43.3	33.56	8	33.52	33.45	35.3	99,794	0.04%
2021/10/18	21	33.57	24.4	33.64	33.65	-3.4	100,584	0.00%
2021/10/15	28.1	33.15	22.2	33.23	33.20	5.9	102,281	0.01%
2021/10/14	5.2	32.73	19.1	32.75	32.75	-13.9	103,758	-0.01%
2021/10/13	149	32.52	31	32.65	32.40	118	104,658	0.11%	大買/鉅額交易
2021/10/12	13	33.22	13	33.07	33.40	0	104,445	0.00%
2021/10/08	107	33.72	17	33.50	33.20	90	104,600	0.09%	大買/
2021/10/07	73.7	34.46	32	34.48	34.50	41.7	103,854	0.04%
2021/10/06	16	35.14	3	35.40	35.05	13	103,972	0.01%
2021/10/05	54	34.81	70.3	35.03	35.60	-16.2	104,986	-0.02%
2021/10/04	123.4	35.29	3.5	35.30	35.00	119.9	105,213	0.11%	大買/鉅額交易
2021/10/01	68.3	36.06	66	35.90	35.85	2.3	105,938	0.00%
2021/09/30	63	35.83	63	36.12	36.30	0	108,394	0.00%
2021/09/29	111.4	35.24	12	35.25	35.20	99.4	109,385	0.09%	大買/
2021/09/28	41.3	35.69	55	35.62	35.75	-13.7	111,723	-0.01%
2021/09/27	45	36.04	21	36.17	35.95	24	114,020	0.02%
2021/09/24	85.1	36.14	6.4	36.21	36.00	78.7	119,606	0.07%
2021/09/23	89.2	36.34	23	36.62	36.15	66.2	128,294	0.05%
2021/09/22	231.1	36.39	46	36.12	36.30	185.1	133,199	0.14%	大買/鉅額交易
2021/09/17	82.7	37.95	17.5	38.05	37.80	65.2	135,500	0.05%
2021/09/16	105.1	38.65	23	38.69	38.50	82.1	134,743	0.06%	大買/
2021/09/15	85.1	39.08	62	39.18	39.25	23	134,636	0.02%
2021/09/14	26.1	39.71	28	39.68	39.85	-2	135,759	0.00%
2021/09/13	83.2	39.99	185.9	39.86	40.05	-102.7	138,433	-0.07%	大賣/鉅額交易
2021/09/10	48	39.00	193.2	39.14	39.10	-145.2	136,318	-0.11%	大賣/鉅額交易
2021/09/09	11	37.95	73	38.19	38.35	-62	135,703	-0.05%
2021/09/08	109.2	37.97	45.3	38.31	37.60	63.9	136,635	0.05%	大買/
2021/09/07	32.1	38.72	49	38.60	38.50	-16.9	136,611	-0.01%
2021/09/06	61	38.54	143.1	38.78	38.85	-82.1	137,062	-0.06%	大賣/
2021/09/03	40.2	37.41	37.8	37.61	37.45	2.4	135,268	0.00%
2021/09/02	30.7	37.28	39	37.47	37.00	-8.3	137,285	-0.01%
2021/09/01	31.2	38.06	36.6	38.15	37.75	-5.4	139,749	0.00%
2021/08/31	59.1	37.64	138.3	37.73	38.15	-79.2	139,313	-0.06%	大賣/
2021/08/30	14	37.33	68.4	37.33	37.50	-54.4	139,754	-0.04%
2021/08/27	4	36.60	32.6	36.84	36.90	-28.6	140,948	-0.02%
2021/08/26	67.4	36.93	68	36.80	36.35	-0.6	145,502	0.00%
2021/08/25	17.2	35.90	18	36.16	36.00	-0.8	152,066	0.00%
2021/08/24	15	35.57	8	35.84	36.00	7	154,668	0.00%
2021/08/23	38	35.70	19.2	35.78	35.65	18.8	160,835	0.01%
2021/08/20	68	35.05	46	35.27	35.10	22	166,632	0.01%
2021/08/19	71.6	35.72	17	35.56	35.30	54.6	168,766	0.03%
2021/08/18	29	36.10	39.3	36.26	37.00	-10.3	169,685	-0.01%
2021/08/17	96.2	37.22	73	37.03	36.25	23.2	172,383	0.01%
2021/08/16	47	37.78	32	37.67	37.65	15	174,555	0.01%
2021/08/13	57.1	37.74	86.1	37.85	37.75	-29	179,344	-0.02%
2021/08/12	24.2	37.64	153.5	37.79	38.00	-129.3	184,844	-0.07%	大賣/鉅額交易
2021/08/11	18	37.18	37	37.27	37.05	-19	191,226	-0.01%
2021/08/10	57	36.81	61	36.92	36.80	-4	191,021	0.00%
2021/08/09	37.2	37.01	118.7	36.94	37.45	-81.6	196,274	-0.04%	大賣/
2021/08/06	16	35.72	6.3	35.86	35.85	9.8	201,547	0.00%
2021/08/05	37.2	36.02	17.1	35.93	36.00	20.1	210,059	0.01%
2021/08/04	14	36.81	7	36.85	36.80	7	221,136	0.00%
2021/08/03	29	36.65	70.3	36.80	36.90	-41.3	233,961	-0.02%
2021/08/02	20	37.08	82.5	37.00	37.25	-62.5	242,971	-0.03%
2021/07/30	18.5	36.80	93	36.94	36.35	-74.5	246,344	-0.03%
2021/07/29	4.2	35.65	52.3	36.21	36.30	-48.1	254,452	-0.02%
2021/07/28	24.9	35.14	17.1	35.27	35.30	7.8	260,353	0.00%
2021/07/27	70	35.33	120	35.43	35.20	-50	265,556	-0.02%	大賣/
2021/07/26	68.1	35.99	7	36.48	35.80	61.1	270,709	0.02%
2021/07/23	34.1	36.03	85.3	36.02	36.30	-51.3	275,589	-0.02%
2021/07/22	126.4	35.47	61.3	35.34	35.20	65.2	277,422	0.02%	大買/
2021/07/21	108.6	35.30	54	35.27	35.10	54.6	279,934	0.02%	大買/
2021/07/20	123.4	36.26	35	36.33	36.05	88.4	282,175	0.03%	大買/
2021/07/19	39.3	36.36	29	36.49	36.60	10.3	284,829	0.00%
2021/07/16	71.4	36.43	21	36.35	36.35	50.4	292,244	0.02%
2021/07/15	14.6	36.29	70.6	36.58	37.00	-56	295,608	-0.02%
2021/07/14	98.9	35.93	125.7	36.13	35.90	-26.8	301,447	-0.01%	大賣/
2021/07/13	158.8	37.14	58	37.34	36.50	100.8	306,064	0.03%	大買/
2021/07/12	45.3	38.21	41.2	38.84	37.90	4.1	309,296	0.00%
2021/07/09	61	37.91	34	38.07	38.05	27	312,461	0.01%
2021/07/08	63.4	37.97	71	38.12	38.75	-7.6	318,600	0.00%
2021/07/07	227.6	38.56	57.1	38.57	38.05	170.5	319,559	0.05%	大買/鉅額交易
2021/07/06	98	39.92	104.3	39.82	39.70	-6.3	318,322	0.00%	大賣/
2021/07/05	156.4	40.08	127.5	40.14	39.90	28.9	317,842	0.01%	大買/大賣/
2021/07/02	96.4	39.30	241	39.52	38.95	-144.7	317,242	-0.05%	大賣/鉅額交易
2021/07/01	221.4	40.05	203.8	39.84	39.10	17.5	316,817	0.01%	大買/大賣/
2021/06/30	301.8	39.45	494.9	39.59	39.60	-193.1	310,414	-0.06%	大買/大賣/鉅額交易
2021/06/29	192.4	37.94	214.1	38.01	37.75	-21.7	300,495	-0.01%	大買/大賣/
2021/06/28	206.3	37.22	173.3	36.90	37.45	33	294,424	0.01%	大買/大賣/
2021/06/25	44.3	35.96	122.2	36.18	35.75	-77.9	290,148	-0.03%	大賣/
2021/06/24	27.4	35.95	47.1	36.02	35.80	-19.7	289,062	-0.01%
2021/06/23	187.4	35.70	89	35.64	35.40	98.4	287,679	0.03%	大買/
2021/06/22	238.6	35.95	312.3	35.99	36.15	-73.7	285,044	-0.03%	大買/大賣/
2021/06/21	106.1	34.44	79.8	34.27	34.30	26.4	280,148	0.01%	大買/
2021/06/18	55.8	35.56	19.1	35.56	35.00	36.7	278,081	0.01%
2021/06/17	166.3	35.44	148	35.46	35.45	18.3	275,908	0.01%	大買/大賣/
2021/06/16	123	35.94	75.1	36.00	35.50	47.9	274,433	0.02%	大買/
2021/06/15	57	35.72	53	35.77	35.85	4	272,484	0.00%
2021/06/11	62	36.29	86	36.44	36.15	-24	270,263	-0.01%
2021/06/10	89	35.50	82	35.77	36.15	7	268,228	0.00%
2021/06/09	174.4	36.18	77	36.12	36.10	97.4	265,669	0.04%	大買/
2021/06/08	94.1	37.35	58	37.24	37.20	36.1	262,412	0.01%
2021/06/07	134.1	37.32	113	37.32	37.30	21.1	261,789	0.01%	大買/大賣/
2021/06/04	132	38.57	104	38.66	38.05	28	259,522	0.01%	大買/大賣/
2021/06/03	204.5	39.08	112	39.05	38.80	92.5	258,118	0.04%	大買/大賣/
2021/06/02	133.1	39.00	380.7	38.94	39.50	-247.6	253,358	-0.10%	大買/大賣/鉅額交易
2021/06/01	128	36.94	135	37.06	37.35	-7	245,349	0.00%	大買/大賣/
2021/05/31	217	38.10	251.3	37.98	36.95	-34.3	243,104	-0.01%	大買/大賣/
2021/05/28	117	36.77	267	36.62	36.55	-150	236,893	-0.06%	大買/大賣/鉅額交易
2021/05/27	98	35.04	56.9	35.09	34.60	41.1	230,730	0.02%
2021/05/26	84	34.10	63	34.38	34.85	21	228,257	0.01%
2021/05/25	165.2	34.77	60	34.67	34.45	105.2	225,749	0.05%	大買/鉅額交易
2021/05/24	105.6	35.69	54	35.78	35.50	51.6	222,323	0.02%	大買/
2021/05/21	229	35.71	175.2	35.94	36.20	53.8	219,566	0.02%	大買/大賣/
2021/05/20	238.5	36.22	99.5	36.16	35.15	139	213,451	0.07%	大買/鉅額交易
2021/05/19	237.7	37.31	231.7	37.49	37.80	6	206,899	0.00%	大買/大賣/
2021/05/18	18	34.29	71.9	34.50	34.80	-53.9	198,585	-0.03%
2021/05/17	155.2	32.10	184.9	32.18	31.65	-29.7	197,129	-0.02%	大買/大賣/
2021/05/14	208.2	35.60	169.6	35.43	34.85	38.6	190,893	0.02%	大買/大賣/
2021/05/13	281.9	36.79	274.2	36.58	36.60	7.7	183,571	0.00%	大買/大賣/
2021/05/12	416.5	39.36	394.5	39.47	38.35	21.9	174,735	0.01%	大買/大賣/
2021/05/11	394.4	44.25	278.2	43.83	42.00	116.2	163,160	0.07%	大買/大賣/鉅額交易
2021/05/10	153.4	43.78	484.3	43.24	45.00	-330.9	150,016	-0.22%	大買/大賣/鉅額交易
2021/05/07	125.9	40.68	209.3	40.44	41.20	-83.3	140,620	-0.06%	大買/大賣/
2021/05/06	250.1	40.60	287	40.78	41.00	-36.9	136,391	-0.03%	大買/大賣/
2021/05/05	138.5	39.02	253.2	38.93	39.25	-114.7	126,621	-0.09%	大買/大賣/鉅額交易
2021/05/04	124.8	35.96	79.1	36.34	36.25	45.7	119,998	0.04%	大買/
2021/05/03	154.6	39.36	159.6	39.55	38.55	-5	114,087	0.00%	大買/大賣/
2021/04/29	56.1	39.56	176.8	39.53	39.30	-120.8	108,516	-0.11%	大賣/鉅額交易
2021/04/28	92.8	38.20	43	38.33	38.20	49.8	103,105	0.05%
2021/04/27	102.7	39.40	58.4	39.32	39.10	44.3	100,884	0.04%	大買/
2021/04/26	122.7	39.69	198.1	39.61	40.00	-75.4	97,370	-0.08%	大買/大賣/
2021/04/23	121	38.04	148.4	38.12	38.10	-27.4	93,376	-0.03%	大買/大賣/
2021/04/22	304.8	40.63	212.5	40.40	38.90	92.4	89,332	0.10%	大買/大賣/
2021/04/21	136.6	38.40	149.5	38.59	38.50	-12.9	80,896	-0.02%	大買/大賣/
2021/04/20	213.7	37.97	274.3	38.00	39.00	-60.6	76,893	-0.08%	大買/大賣/
2021/04/19	157.3	37.55	223.2	37.64	38.65	-65.9	70,469	-0.09%	大買/大賣/
2021/04/16	167.2	35.09	294.4	34.97	35.15	-127.2	64,352	-0.20%	大買/大賣/鉅額交易
2021/04/15	142	33.23	241	33.12	33.00	-99	59,455	-0.17%	大買/大賣/
2021/04/14	108.1	32.44	341.5	32.59	32.95	-233.4	55,086	-0.42%	大買/大賣/鉅額交易
2021/04/13	91	30.27	132.1	30.66	30.20	-41.1	48,794	-0.08%	大賣/
2021/04/12	47.1	29.60	88.7	29.30	29.60	-41.7	48,382	-0.09%
2021/04/09	66.1	27.96	40.2	27.89	27.95	25.9	46,327	0.06%
2021/04/08	41.1	27.86	1,605	28.09	28.15	-1,563.9	44,948	-3.48%	大賣/鉅額交易
2021/04/07	73.1	26.97	127.7	26.67	26.90	-54.6	42,611	-0.13%	大賣/
2021/04/06	4	25.89	21	25.88	25.95	-17	40,260	-0.04%
2021/04/01	6	25.95	14	25.95	25.80	-8	40,097	-0.02%
2021/03/31	38	25.76	36.1	25.76	25.90	1.9	39,947	0.00%
2021/03/30	33	25.50	91	25.73	25.80	-58	39,585	-0.15%
2021/03/29	2	25.45	13	25.50	25.55	-11	39,402	-0.03%
2021/03/26	1	25.00	5	25.06	25.05	-4	40,826	-0.01%
2021/03/25	1	25.00	4.5	25.09	25.00	-3.5	41,695	-0.01%
2021/03/24	9	24.95	5	25.00	25.00	4	42,013	0.01%
2021/03/23	1	25.20	13	25.07	25.10	-12	42,212	-0.03%
2021/03/22	27.1	25.07	0	0.00	25.15	27.1	42,480	0.06%
2021/03/19	9.7	25.12	5	25.05	25.10	4.7	43,158	0.01%
2021/03/18	2.5	25.51	4	25.69	25.45	-1.5	44,172	0.00%
2021/03/17	859.3	25.65	25	25.58	25.65	834.3	44,468	1.88%	大買/鉅額交易
2021/03/16	13	25.41	8.3	25.54	25.50	4.7	44,736	0.01%
2021/03/15	4.4	25.64	2	25.70	25.65	2.4	44,645	0.01%
2021/03/12	602.1	25.80	32	25.83	25.90	570	44,668	1.28%	大買/鉅額交易
2021/03/11	5.1	25.83	55	25.83	25.80	-49.9	44,666	-0.11%
2021/03/10	92	25.64	16.8	25.80	25.75	75.2	44,358	0.17%
2021/03/09	9.5	25.67	93.4	25.64	25.70	-83.9	43,890	-0.19%
2021/03/08	1.2	25.06	11.1	25.20	25.10	-9.9	42,839	-0.02%
2021/03/05	1	25.05	21.1	25.02	24.95	-20.1	42,590	-0.05%
2021/03/04	24.1	25.13	41.6	25.14	25.00	-17.6	43,371	-0.04%
2021/03/03	3	24.85	30.5	24.97	25.05	-27.5	43,077	-0.06%
2021/03/02	13.2	24.83	6	24.93	24.65	7.2	42,658	0.02%
2021/02/26	39.7	24.90	22	24.98	24.75	17.7	43,040	0.04%
2021/02/25	8	25.11	31	25.20	25.30	-23	42,516	-0.05%
2021/02/24	82.2	25.44	138	25.22	25.05	-55.8	42,546	-0.13%	大賣/
2021/02/23	13.8	25.20	79.5	25.25	25.30	-65.7	42,107	-0.16%
2021/02/22	63.7	24.66	7	24.56	24.45	56.7	41,215	0.14%
2021/02/19	4.4	24.50	102	24.50	24.60	-97.6	41,145	-0.24%	大賣/
2021/02/18	32	24.21	24.5	24.50	24.40	7.5	41,183	0.02%
2021/02/17	13.5	23.58	75	24.00	24.00	-61.5	41,006	-0.15%
2021/02/05	30	23.37	0	0.00	23.40	30	40,664	0.07%
2021/02/04	7	23.33	2	23.25	23.20	5	40,971	0.01%
2021/02/03	6	23.59	0	0.00	23.65	6	41,657	0.01%
2021/02/02	2	23.60	3	23.77	23.80	-1	41,591	0.00%
2021/02/01	3	23.30	2.4	23.18	23.20	0.6	41,378	0.00%
2021/01/29	0.4	23.00	1	23.10	22.95	-0.6	41,230	0.00%
2021/01/28	22	23.29	3	23.32	23.30	19	40,840	0.05%
2021/01/27	4	23.61	0.4	23.55	23.55	3.7	40,381	0.01%
2021/01/26	91	23.68	0	0.00	23.70	91	40,242	0.23%
2021/01/25	2	23.93	6.1	23.97	23.95	-4.1	40,005	-0.01%
2021/01/22	1	23.75	5	23.57	23.65	-4	39,966	-0.01%
2021/01/21	6	23.72	0	0.00	23.60	6	39,764	0.02%
2021/01/20	20	23.50	82	23.44	23.45	-62	39,561	-0.16%
2021/01/19	4	24.29	0.2	24.27	24.30	3.8	38,843	0.01%
2021/01/18	22	24.27	3.1	24.23	24.25	18.9	38,668	0.05%
2021/01/15	5.3	24.95	4	25.10	24.90	1.2	38,199	0.00%
2021/01/14	17	25.32	4.2	25.41	25.30	12.8	37,612	0.03%
2021/01/13	6	25.33	7	25.41	25.55	-1	37,317	0.00%
2021/01/12	4	25.30	12	25.39	25.30	-8	36,889	-0.02%
2021/01/11	6	25.83	7	25.74	25.90	-1	36,320	0.00%
2021/01/08	24	25.62	42.7	25.99	26.00	-18.7	35,953	-0.05%
2021/01/07	31	25.49	37	25.43	25.70	-6	35,217	-0.02%
2021/01/06	81.7	26.13	115	26.04	25.50	-33.3	34,533	-0.10%	大賣/
2021/01/05	106	25.54	163.9	25.63	26.00	-57.9	32,980	-0.18%	大買/大賣/
2021/01/04	23	24.99	36	25.02	24.95	-13	30,159	-0.04%
2020/12/31	12	24.71	92	24.79	24.75	-80	29,624	-0.27%
2020/12/30	22.6	24.96	86.4	25.00	25.00	-63.8	29,359	-0.22%
2020/12/29	10	24.56	24	24.59	24.65	-14	28,602	-0.05%
2020/12/28	34.5	24.25	10	24.20	24.30	24.5	28,170	0.09%
2020/12/25	10	24.12	22.4	24.26	24.20	-12.4	28,056	-0.04%
2020/12/24	2.1	24.20	5	24.22	24.35	-2.9	27,781	-0.01%
2020/12/23	10	24.25	9	24.16	24.40	1	27,454	0.00%
2020/12/22	56.4	25.05	48.4	24.99	24.50	8	27,142	0.03%
2020/12/21	23	24.86	51.6	24.90	24.95	-28.6	25,565	-0.11%
2020/12/18	2	24.23	9	24.28	24.45	-7	24,615	-0.03%
2020/12/17	3.8	24.29	54	24.30	24.40	-50.2	24,236	-0.21%
2020/12/16	9	24.41	6	24.63	24.40	3	23,865	0.01%
2020/12/15	48	24.57	43.1	24.73	24.35	4.9	23,610	0.02%
2020/12/14	71	24.62	77.6	24.28	24.65	-6.6	22,740	-0.03%
2020/12/11	54.1	23.72	39.3	23.93	23.95	14.8	21,317	0.07%
2020/12/10	40	23.82	53	23.66	23.65	-13	20,885	-0.06%
2020/12/09	29	23.26	18	23.55	23.35	11	20,218	0.05%
2020/12/08	5	23.33	1	23.40	23.35	4	20,030	0.02%
2020/12/07	77	23.54	39.2	23.40	23.45	37.8	19,847	0.19%
2020/12/04	5	23.45	21.6	23.39	23.40	-16.6	19,651	-0.08%
2020/12/03	1	23.25	5.2	23.21	23.30	-4.2	19,406	-0.02%
2020/12/02	2	23.00	28.2	23.17	23.30	-26.2	20,404	-0.13%
2020/12/01	16	22.94	11.5	22.94	23.10	4.5	20,162	0.02%
2020/11/30	33	23.30	37	23.30	22.80	-4	19,995	-0.02%
2020/11/27	23	23.20	16	23.26	23.15	7	18,928	0.04%
2020/11/26	5.3	23.02	4	23.03	23.10	1.3	18,492	0.01%
2020/11/25	0.3	22.95	60	22.96	23.05	-59.8	18,399	-0.32%
2020/11/24	1	22.70	15.3	22.70	22.65	-14.3	17,746	-0.08%
2020/11/23	32	22.53	51.1	22.54	22.65	-19.1	17,443	-0.11%
2020/11/20	0	0.00	1.3	21.94	22.00	-1.3	17,026	-0.01%
2020/11/19	0.9	21.90	9	21.93	22.00	-8.1	16,859	-0.05%
2020/11/18	0	21.90	12	22.00	22.00	-12	16,600	-0.07%
2020/11/17	25	21.86	35	21.85	21.95	-10	16,340	-0.06%
2020/11/16	2	21.60	0	21.55	21.60	2	16,113	0.01%
2020/11/13	1	21.55	14	21.50	21.60	-13	15,839	-0.08%
2020/11/12	6.1	21.55	108.1	21.64	21.60	-102	15,773	-0.65%	大賣/鉅額交易
2020/11/11	59	20.93	69.2	21.17	21.75	-10.2	15,491	-0.07%
2020/11/10	0	0.00	5	20.77	20.80	-5	14,594	-0.03%
2020/11/09	0	0.00	2	20.70	20.70	-2	14,417	-0.01%
2020/11/06	1	20.60	1	20.70	20.70	0	14,319	0.00%
2020/11/05	0	0.00	5	20.65	20.70	-5	14,392	-0.03%
2020/11/04	0	0.00	20	20.60	20.65	-20	14,371	-0.14%
2020/11/03	0	0.00	3	20.60	20.60	-3	14,480	-0.02%
2020/10/30	1	20.20	0	0.00	20.30	1	14,557	0.01%
2020/10/29	3	20.40	0	0.00	20.40	3	14,346	0.02%
2020/10/28	4	20.68	0.1	20.70	20.55	3.9	14,304	0.03%
2020/10/27	14	20.61	21	20.67	20.70	-7	14,307	-0.05%
2020/10/26	0.2	20.60	10	20.68	20.70	-9.8	14,314	-0.07%
2020/10/23	1	20.50	12.5	20.50	20.50	-11.5	14,272	-0.08%
2020/10/22	6	20.46	2	20.50	20.55	4	14,417	0.03%
2020/10/21	0	0.00	0.9	20.55	20.55	-0.9	14,492	-0.01%
2020/10/20	5	20.60	0	0.00	20.70	5	14,576	0.03%
2020/10/19	0	0.00	4	20.56	20.60	-4	14,631	-0.03%
2020/10/15	12	20.45	0	0.00	20.40	12	15,031	0.08%
2020/10/14	0	0.00	10	20.65	20.70	-10	14,967	-0.07%
2020/10/13	1.1	20.36	0	0.00	20.55	1.1	14,908	0.01%
2020/10/12	0	0.00	1	20.40	20.50	-1	14,960	-0.01%
2020/10/08	6	20.60	0	0.00	20.65	6	14,975	0.04%
2020/10/07	2	20.70	34	20.72	20.65	-32	15,043	-0.21%
2020/10/06	0	0.00	2	20.75	20.75	-2	15,080	-0.01%
2020/10/05	1	20.55	1	20.55	20.60	0	15,039	0.00%
2020/09/30	0.8	20.45	0	0.00	20.45	0.8	15,236	0.01%
2020/09/29	2	20.68	8	20.64	20.60	-6	15,211	-0.04%
2020/09/28	2	20.35	4	20.30	20.45	-2	15,115	-0.01%
2020/09/25	0	0.00	0	20.15	20.15	0	15,243	0.00%
2020/09/24	13	20.08	6	20.10	20.00	7	15,222	0.05%
2020/09/23	8	20.43	0	0.00	20.55	8	14,914	0.05%
2020/09/22	3	20.62	3	20.70	20.60	0	14,860	0.00%
2020/09/21	0	0.00	0	20.70	20.70	0	14,815	0.00%
2020/09/18	1	20.70	0	0.00	20.70	1	14,911	0.01%
2020/09/17	3	20.95	0.1	20.90	20.90	2.9	14,746	0.02%
2020/09/16	5	20.85	21	20.90	21.00	-16	14,739	-0.11%
2020/09/15	7.1	20.91	8.1	20.97	20.95	-1.1	14,724	-0.01%
2020/09/14	20	21.00	14	20.95	20.95	6	14,964	0.04%
2020/09/11	1	20.95	5	20.94	20.95	-4	15,043	-0.03%
2020/09/10	1	20.85	1	20.80	20.90	0	15,013	0.00%
2020/09/09	2	20.63	6	20.85	21.00	-4	15,017	-0.03%
2020/09/08	17	20.87	193.6	20.85	20.90	-176.6	15,019	-1.18%	大賣/鉅額交易
2020/09/07	43	20.90	45	20.89	21.00	-2	14,899	-0.01%
2020/09/04	4	20.05	7	20.06	20.00	-3	13,899	-0.02%
2020/09/03	0	0.00	1	20.15	20.15	-1	14,032	-0.01%
2020/09/02	16	20.00	9	20.00	20.10	7	14,179	0.05%
2020/09/01	3	20.05	2	19.98	20.00	1	14,396	0.01%
2020/08/31	190	20.03	0.1	20.00	19.90	189.9	14,508	1.31%	大買/鉅額交易
2020/08/28	3	19.95	2	20.00	20.00	1	14,600	0.01%
2020/08/27	2	20.05	0	0.00	20.05	2	14,984	0.01%
2020/08/26	8	19.98	0	0.00	20.10	8	15,259	0.05%
2020/08/25	3	20.00	1	20.05	20.00	2	15,411	0.01%
2020/08/24	1	20.00	0	0.00	20.00	1	15,844	0.01%
2020/08/21	6	20.06	3	20.05	20.00	3	16,099	0.02%
2020/08/20	9	19.97	2	19.95	19.80	7	16,117	0.04%
2020/08/19	1	20.30	8.9	20.29	20.25	-7.9	16,064	-0.05%
2020/08/18	0	0.00	2	20.43	20.50	-2	16,055	-0.01%
2020/08/17	2	20.28	4	20.38	20.40	-2	16,161	-0.01%
2020/08/14	0	0.00	11	20.11	20.20	-11	16,160	-0.07%
2020/08/13	1	20.15	19	20.15	20.20	-18	16,192	-0.11%
2020/08/12	1	20.05	0	0.00	20.20	1	16,315	0.01%
2020/08/11	0	0.00	1	20.25	20.20	-1	16,326	-0.01%
2020/08/10	0	0.00	1.2	20.05	20.10	-1.2	16,247	-0.01%
2020/08/07	21	19.94	7	19.85	19.95	14	16,363	0.09%
2020/08/06	2	20.10	8	20.01	20.10	-6	16,366	-0.04%
2020/08/05	2	19.98	11	20.00	20.00	-9	16,394	-0.05%
2020/08/04	0.1	19.85	1	19.85	19.85	-0.9	16,526	-0.01%
2020/08/03	26	19.77	12	19.73	19.60	14	16,629	0.08%
2020/07/31	4	19.89	0.7	19.90	19.80	3.3	16,624	0.02%
2020/07/30	6	19.84	0	0.00	19.90	6	16,671	0.04%
2020/07/29	13.1	19.91	0	0.00	19.90	13.1	16,721	0.08%
2020/07/28	47	19.78	33	19.81	19.90	14	16,998	0.08%
2020/07/27	15	20.02	1	20.05	20.00	14	17,336	0.08%
2020/07/24	22	20.23	3	20.30	20.15	19	17,451	0.11%
2020/07/23	18.1	20.61	4	20.68	20.70	14.1	17,324	0.08%
2020/07/22	34	20.69	1	20.70	20.70	33	17,399	0.19%
2020/07/21	20	20.67	0	0.00	20.60	20	17,273	0.12%
2020/07/20	34	20.80	59.6	20.80	20.80	-25.6	17,064	-0.15%
2020/07/17	1	20.90	0	0.00	20.90	1	17,222	0.01%
2020/07/16	1	20.95	28	20.91	20.90	-27	17,505	-0.15%
2020/07/15	8	20.80	1	20.95	20.90	7	17,527	0.04%
2020/07/14	0	0.00	6	20.69	20.60	-6	17,597	-0.03%
2020/07/13	3	20.70	0	0.00	20.70	3	17,830	0.02%
2020/07/10	3	20.70	5	20.75	20.70	-2	18,001	-0.01%
2020/07/09	18	20.78	21	20.84	20.85	-3	18,053	-0.02%
2020/07/08	13	20.75	14	20.76	20.85	-1	17,838	-0.01%
2020/07/07	4	20.84	1	20.85	20.75	3	17,815	0.02%
2020/07/06	0	0.00	5	20.90	21.00	-5	17,801	-0.03%
2020/07/03	0	0.00	4	20.66	20.75	-4	17,842	-0.02%
2020/07/02	3	20.58	4	20.60	20.55	-1	17,945	-0.01%
2020/07/01	7	20.63	0.2	20.60	20.60	6.8	18,191	0.04%
2020/06/30	0.3	20.65	0	0.00	20.70	0.3	18,402	0.00%
2020/06/29	10	20.55	14	20.51	20.55	-4	18,530	-0.02%
2020/06/24	1.3	20.85	42	20.83	20.85	-40.7	18,641	-0.22%
2020/06/23	10	20.60	6	20.63	20.75	4	18,762	0.02%
2020/06/22	4	20.53	4	20.50	20.55	0	18,823	0.00%
2020/06/19	7	20.71	0	0.00	20.50	7	19,009	0.04%
2020/06/18	6	20.63	0	0.00	20.55	6	18,922	0.03%
2020/06/17	3	20.80	0	0.00	20.95	3	18,994	0.02%
2020/06/16	15.1	20.83	4	20.65	20.80	11.1	19,673	0.06%
2020/06/15	43	20.41	4	20.46	20.35	39	20,298	0.19%
2020/06/12	42	20.45	2	20.48	20.65	40	20,543	0.19%
2020/06/11	11	20.90	32	20.92	20.90	-21	21,033	-0.10%
2020/06/10	0.1	21.20	9	21.19	21.20	-8.9	21,215	-0.04%
2020/06/09	15	21.29	3	21.32	21.30	12	22,105	0.05%
2020/06/08	14	21.07	4	21.09	21.20	10	22,332	0.04%
2020/06/05	4	20.94	4	20.95	21.00	0	22,282	0.00%
2020/06/04	54	21.00	3	20.85	20.95	51	22,261	0.23%
2020/06/03	49.1	20.82	15.4	20.81	20.90	33.7	22,329	0.15%
2020/06/02	3	20.28	1	20.30	20.40	2	22,070	0.01%
2020/06/01	10	20.00	30	19.97	20.10	-20	21,824	-0.09%
2020/05/29	13	19.89	4	19.95	19.80	9	21,671	0.04%
2020/05/28	3	19.93	19	19.93	19.95	-16	21,275	-0.08%
2020/05/27	26	19.86	0	0.00	19.90	26	21,237	0.12%
2020/05/26	51	19.85	5	19.86	19.90	46	21,309	0.22%
2020/05/25	2	19.65	0	0.00	19.65	2	21,322	0.01%
2020/05/22	55	19.64	0	0.00	19.60	55	21,395	0.26%
2020/05/21	16	19.87	0	19.95	19.90	16	21,351	0.07%
2020/05/20	15	19.82	0	0.00	19.90	15	21,238	0.07%
2020/05/19	11	19.79	1	19.80	19.80	10	21,158	0.05%
2020/05/18	0	0.00	2	19.68	19.65	-2	21,021	-0.01%
2020/05/15	30	19.65	1	19.65	19.55	29	20,988	0.14%
2020/05/14	11	19.64	4	19.60	19.55	7	20,929	0.03%
2020/05/13	2	19.60	0	0.00	19.85	2	20,773	0.01%
2020/05/12	20	19.66	0	0.00	19.60	20	20,666	0.10%
2020/05/11	9	19.86	17	19.89	19.85	-8	20,479	-0.04%
2020/05/08	11	19.65	4	19.69	19.65	7	20,276	0.03%
2020/05/07	21	19.62	0	0.00	19.55	21	20,222	0.10%
2020/05/06	5.8	19.65	0	0.00	19.55	5.8	20,121	0.03%
2020/05/05	6	19.73	7	19.82	19.80	-1	20,058	0.00%
2020/05/04	11	19.44	0.2	19.90	19.55	10.8	19,987	0.05%
2020/04/30	4	20.05	32.1	20.00	20.00	-28.1	19,779	-0.14%
2020/04/29	7	19.84	16	19.71	19.85	-9	19,476	-0.05%
2020/04/28	8	19.51	1	19.55	19.55	7	19,392	0.04%
2020/04/27	40	19.55	11	19.53	19.50	29	19,817	0.15%
2020/04/24	4	19.20	8	19.21	19.15	-4	19,611	-0.02%
2020/04/23	15	19.13	5.2	19.17	19.15	9.8	19,559	0.05%
2020/04/22	16	18.94	6	19.07	19.15	10	19,431	0.05%
2020/04/21	29	19.18	47	19.12	19.10	-18	19,302	-0.09%
2020/04/20	16	19.65	1	19.70	19.60	15	19,026	0.08%
2020/04/17	5	19.82	1	19.85	19.75	4	18,952	0.02%
2020/04/16	14	19.69	9	19.83	19.75	5	18,742	0.03%
2020/04/15	19	19.99	10	19.94	20.00	9	18,458	0.05%
2020/04/14	2	19.65	3	19.65	19.75	-1	18,220	-0.01%
2020/04/13	2	19.58	4	19.60	19.55	-2	18,059	-0.01%
2020/04/09	6	19.54	2	19.58	19.50	4	18,018	0.02%
2020/04/08	14	19.50	12	19.59	19.55	2	17,889	0.01%
2020/04/07	17	19.42	7	19.43	19.30	10	17,812	0.06%
2020/04/06	3	18.92	3	19.10	19.25	0	17,823	0.00%
2020/04/01	36	18.85	0	0.00	18.80	36	17,534	0.21%
2020/03/31	10	19.02	1	19.10	18.95	9	17,223	0.05%
2020/03/30	13	18.97	1	19.05	19.00	12	16,956	0.07%
2020/03/27	16	19.49	0	0.00	19.40	16	16,707	0.10%
2020/03/26	6	19.51	1	19.45	19.55	5	16,530	0.03%
2020/03/25	6	19.41	8	19.42	19.40	-2	16,647	-0.01%
2020/03/24	3	19.38	0	0.00	19.05	3	16,370	0.02%
2020/03/23	8	18.88	7	19.00	18.90	1	16,187	0.01%
2020/03/20	64	18.87	84	19.30	19.80	-20	16,059	-0.12%
2020/03/19	28	18.60	25	18.62	18.60	3	15,358	0.02%
2020/03/18	7	19.43	27.5	19.56	19.30	-20.5	14,776	-0.14%
2020/03/17	33	19.50	4	19.46	19.50	29	14,449	0.20%
2020/03/16	16	20.06	4	20.09	20.00	12	13,826	0.09%
2020/03/13	73.2	20.03	17.6	20.05	20.20	55.5	13,439	0.41%
2020/03/12	55	21.56	0	0.00	21.40	55	12,375	0.44%
2020/03/11	39	22.24	5	22.26	22.35	34	11,961	0.28%
2020/03/10	10.1	22.28	1	22.25	22.35	9.1	11,725	0.08%
2020/03/09	34	22.51	1	22.45	22.40	33	11,569	0.29%
2020/03/06	57	22.92	0	0.00	22.90	57	11,174	0.51%
2020/03/05	33.5	23.15	6	23.25	23.30	27.5	11,009	0.25%
2020/03/04	1	23.00	5	23.05	23.20	-4	11,010	-0.04%
2020/03/03	0	0.00	0.3	23.00	23.00	-0.3	10,953	0.00%
2020/03/02	4.5	22.82	30	22.79	22.90	-25.5	10,887	-0.23%
2020/02/27	3	22.85	12	22.88	23.00	-9	11,221	-0.08%
2020/02/26	12	22.87	0	0.00	22.85	12	11,114	0.11%
2020/02/25	20.8	22.99	5	23.00	22.95	15.8	10,903	0.14%
2020/02/24	31	23.06	2.6	23.06	23.00	28.4	10,874	0.26%
2020/02/21	25	23.21	1	23.35	23.20	24	10,749	0.22%
2020/02/20	11	23.37	0	0.00	23.30	11	10,707	0.10%
2020/02/19	1	23.40	34.2	23.50	23.50	-33.2	10,671	-0.31%
2020/02/18	32.6	23.25	0.4	23.35	23.45	32.2	10,670	0.30%
2020/02/17	10.1	23.33	0	0.00	23.35	10.1	10,690	0.09%
2020/02/14	2	23.35	0.1	23.40	23.45	1.9	10,802	0.02%
2020/02/13	0	0.00	0.1	23.40	23.40	-0.1	10,797	0.00%
2020/02/12	4	23.40	2	23.43	23.45	2	10,796	0.02%
2020/02/10	5	23.20	0	0.00	23.45	5	10,871	0.05%
2020/02/07	2	23.28	0	0.00	23.30	2	10,836	0.02%
2020/02/06	0	0.00	6	23.50	23.35	-6	10,952	-0.05%
2020/02/05	2	23.33	0	0.00	23.25	2	10,959	0.02%
2020/02/04	4	23.24	1	23.20	23.20	3	10,965	0.03%
2020/02/03	7	23.00	38.9	23.05	23.00	-31.9	10,969	-0.29%
2020/01/31	9.2	23.19	1	23.30	23.10	8.2	10,846	0.08%
2020/01/30	13	23.25	56.1	23.40	23.00	-43.1	10,692	-0.40%
2020/01/20	0	0.00	26	24.06	24.05	-26	10,165	-0.26%
2020/01/17	0	0.00	1	23.95	24.05	-1	10,170	-0.01%
2020/01/16	0	0.00	31.2	23.99	24.00	-31.2	10,237	-0.30%
2020/01/15	0	0.00	3.4	24.00	24.05	-3.4	10,355	-0.03%
2020/01/14	0	0.00	9	23.98	24.05	-9	10,383	-0.09%
2020/01/13	5	23.92	0	0.00	24.00	5	10,408	0.05%
2020/01/10	1	23.80	0	0.00	23.85	1	10,386	0.01%
2020/01/09	4.1	23.65	0	0.00	23.75	4.1	10,491	0.04%
2020/01/08	3	23.57	5	23.60	23.55	-2	10,529	-0.02%
2020/01/07	2	23.70	0	0.00	23.70	2	10,506	0.02%
2020/01/06	0	0.00	1	23.95	23.80	-1	10,546	-0.01%
2020/01/03	4	24.00	3	24.10	24.10	1	10,569	0.01%
2020/01/02	3.5	23.99	2	24.03	24.00	1.5	10,504	0.01%
2019/12/31	12	23.98	12	24.05	23.90	0	10,506	0.00%
2019/12/30	2	24.05	15	24.00	24.00	-13	10,464	-0.12%
2019/12/27	0	0.00	20	23.86	23.95	-20	10,431	-0.19%
2019/12/26	0	0.00	6	23.83	23.90	-6	10,447	-0.06%
2019/12/25	0	0.00	8	23.86	23.80	-8	10,690	-0.07%
2019/12/24	1	23.90	1	23.90	23.85	0	10,812	0.00%
2019/12/23	0	0.00	0	23.75	23.90	0	10,870	0.00%
2019/12/20	2	23.65	3	23.70	23.65	-1	10,904	-0.01%
2019/12/19	1	23.70	1.5	23.70	23.70	-0.5	10,685	0.00%
2019/12/18	1	23.70	1.5	23.85	23.90	-0.5	10,752	0.00%
2019/12/17	1	23.60	2	23.70	23.80	-1	10,822	-0.01%
2019/12/16	4	23.65	2	23.60	23.50	2	10,728	0.02%
2019/12/13	0	23.60	20	23.66	23.70	-20	10,773	-0.19%
2019/12/12	0	0.00	15.7	23.53	23.45	-15.7	10,737	-0.15%
2019/12/10	2	23.35	0	0.00	23.45	2	10,710	0.02%
2019/12/09	1	23.40	0	0.00	23.40	1	10,814	0.01%
2019/12/06	5	23.35	0	0.00	23.40	5	10,905	0.05%
2019/12/05	1	23.45	5	23.50	23.45	-4	10,886	-0.04%
2019/12/04	6.2	23.46	12	23.60	23.60	-5.8	10,920	-0.05%
2019/12/03	0	0.00	1	23.50	23.55	-1	11,008	-0.01%
2019/12/02	0	0.00	1	23.40	23.40	-1	11,148	-0.01%
2019/11/29	12	23.45	0	0.00	23.40	12	11,182	0.11%
2019/11/28	1	23.60	6	23.63	23.70	-5	11,172	-0.04%
2019/11/27	0	0.00	12	23.64	23.65	-12	11,239	-0.11%
2019/11/26	3.3	23.48	1	23.55	23.55	2.3	11,346	0.02%
2019/11/22	2	23.30	3.2	23.45	23.45	-1.2	11,323	-0.01%
2019/11/21	4	23.29	0	0.00	23.40	4	11,514	0.03%
2019/11/20	2.4	23.33	2	23.40	23.50	0.4	11,524	0.00%
2019/11/18	14	23.30	0	0.00	23.45	14	11,723	0.12%
2019/11/15	2	23.20	0	0.00	23.20	2	11,831	0.02%
2019/11/14	14	23.25	113	23.25	23.20	-99	11,932	-0.83%	大賣/
2019/11/13	11	23.46	0	0.00	23.35	11	12,086	0.09%
2019/11/12	0	0.00	2	23.70	23.80	-2	12,080	-0.02%
2019/11/11	2	23.63	2	23.60	23.80	0	12,181	0.00%
2019/11/08	2	23.70	0	0.00	23.80	2	12,219	0.02%
2019/11/07	3	23.68	0	0.00	23.75	3	12,289	0.02%
2019/11/06	1	23.70	6	23.68	23.65	-5	12,316	-0.04%
2019/11/05	1	23.75	17	23.77	23.80	-16	12,484	-0.13%
2019/11/04	2	23.50	7	23.55	23.60	-5	12,458	-0.04%
2019/11/01	10	23.53	11	23.50	23.55	-1	12,566	-0.01%
2019/10/31	0	0.00	1	23.50	23.45	-1	12,741	-0.01%
2019/10/30	0	0.00	74	23.41	23.50	-74	12,806	-0.58%
2019/10/29	1	23.30	1	23.35	23.40	0	12,823	0.00%
2019/10/28	0	0.00	0.6	23.35	23.35	-0.6	12,809	0.00%
2019/10/25	1	23.25	1	23.30	23.45	0	12,833	0.00%
2019/10/24	0	0.00	2	23.45	23.50	-2	12,894	-0.02%
2019/10/23	3	23.32	5	23.37	23.40	-2	13,192	-0.02%
2019/10/22	0	0.00	4	23.36	23.40	-4	13,318	-0.03%
2019/10/21	2	23.20	1	23.25	23.30	1	13,338	0.01%
2019/10/18	8	23.21	7.2	23.25	23.25	0.8	13,356	0.01%
2019/10/17	0	0.00	6	23.26	23.25	-6	13,417	-0.04%
2019/10/16	1	23.15	5	23.11	23.20	-4	13,284	-0.03%
2019/10/15	0	0.00	13	23.09	23.20	-13	13,239	-0.10%
2019/10/14	0	23.10	1	23.15	23.15	-1	13,301	-0.01%
2019/10/09	13	22.90	0	0.00	22.90	13	13,266	0.10%
2019/10/08	0	0.00	1	23.15	23.05	-1	13,235	-0.01%
2019/10/07	0	0.00	1	22.95	22.95	-1	13,179	-0.01%
2019/10/04	5	22.86	10	22.90	22.85	-5	13,171	-0.04%
2019/10/03	27	22.86	4	22.85	22.85	23	13,123	0.18%
2019/10/01	26	22.98	1	23.05	23.05	25	12,942	0.19%
2019/09/27	30	23.00	12	23.05	23.00	18	12,707	0.14%
2019/09/26	2	23.10	1	23.15	23.10	1	12,630	0.01%
2019/09/25	13	23.05	0	0.00	23.10	13	12,697	0.10%
2019/09/24	5	23.10	0	0.00	23.20	5	12,609	0.04%
2019/09/23	14	23.24	0.2	23.25	23.15	13.8	12,599	0.11%
2019/09/20	0	0.00	1.3	23.45	23.45	-1.3	12,765	-0.01%
2019/09/19	21	23.10	0	0.00	23.20	21	12,561	0.17%
2019/09/18	12	23.25	1	23.25	23.20	11	12,587	0.09%
2019/09/17	2	23.35	0	0.00	23.20	2	12,564	0.02%
2019/09/16	0	0.00	2	23.58	23.55	-2	12,689	-0.02%
2019/09/12	3	23.53	34	23.62	23.50	-31	12,835	-0.24%
2019/09/11	4	23.46	18	23.47	23.50	-14	12,980	-0.11%
2019/09/10	2	23.30	0	0.00	23.35	2	12,971	0.02%
2019/09/09	100	23.20	0	0.00	23.20	100	12,914	0.77%
2019/09/06	14	23.06	0	0.00	23.15	14	12,996	0.11%
2019/09/05	0	0.00	5.1	23.20	23.15	-5.1	13,021	-0.04%
2019/09/04	17	23.03	0	0.00	23.00	17	12,955	0.13%
2019/09/03	1	23.15	0	0.00	23.00	1	12,843	0.01%
2019/09/02	5.5	23.10	0	0.00	23.20	5.5	12,828	0.04%
2019/08/30	4	23.03	0	0.00	23.15	4	12,884	0.03%
2019/08/29	0	0.00	2	22.90	22.95	-2	12,872	-0.02%
2019/08/28	13.1	22.85	0	0.00	23.10	13.1	12,854	0.10%
2019/08/27	11	22.90	3	22.90	22.85	8	12,773	0.06%
2019/08/26	11	22.94	1	23.00	22.95	10	12,402	0.08%
2019/08/23	15	23.04	0	0.00	23.15	15	12,373	0.12%
2019/08/22	14	23.05	0	0.00	23.15	14	12,445	0.11%
2019/08/21	19	23.04	1	23.05	23.05	18	13,992	0.13%
2019/08/20	1	23.05	0.1	23.10	23.05	0.9	13,989	0.01%
2019/08/19	11.6	23.10	0	0.00	23.05	11.6	13,908	0.08%
2019/08/16	11	23.08	0	0.00	23.10	11	13,853	0.08%
2019/08/15	9	23.08	0	0.00	23.05	9	13,779	0.07%
2019/08/14	2	23.28	0	0.00	23.20	2	13,920	0.01%
2019/08/13	7	23.28	1	23.30	23.25	6	13,911	0.04%
2019/08/12	10	23.30	1.1	23.40	23.30	8.9	14,019	0.06%
2019/08/08	7	23.41	0	0.00	23.40	7	14,175	0.05%
2019/08/07	2	23.43	0	0.00	23.30	2	14,400	0.01%
2019/08/06	1	23.50	0	0.00	23.50	1	14,661	0.01%
2019/08/05	3	23.47	0	0.00	23.50	3	14,687	0.02%
2019/08/02	12	23.55	3	23.60	23.65	9	14,594	0.06%
2019/08/01	7	23.82	0	0.00	23.80	7	14,550	0.05%
2019/07/31	4	24.04	0	24.05	24.00	4	14,448	0.03%
2019/07/30	2.1	24.10	0	0.00	24.10	2.1	14,440	0.01%
2019/07/29	1	24.15	0	24.20	24.15	1	14,547	0.01%
2019/07/26	3.8	24.16	0	0.00	24.20	3.8	14,535	0.03%
2019/07/25	7	24.16	1	24.15	24.10	6	14,505	0.04%
2019/07/24	8	24.95	1	24.95	25.00	7	14,326	0.05%
2019/07/23	4	24.95	9	24.95	24.90	-5	14,132	-0.04%
2019/07/22	1	24.90	2.3	24.94	24.90	-1.3	14,026	-0.01%
2019/07/19	0	0.00	11	24.90	24.90	-11	13,965	-0.08%
2019/07/18	1	24.75	0	0.00	24.70	1	13,861	0.01%
2019/07/17	0	0.00	1	24.75	24.85	-1	13,857	-0.01%
2019/07/16	1	24.65	0	0.00	24.85	1	13,779	0.01%
2019/07/11	0	0.00	4.5	24.84	24.80	-4.5	13,683	-0.03%
2019/07/10	0	0.00	1	24.80	24.85	-1	13,770	-0.01%
2019/07/09	25.3	24.70	3	24.75	24.65	22.3	13,778	0.16%
2019/07/08	1	24.70	1	24.70	24.80	0	13,757	0.00%
2019/07/04	7	24.60	2.1	24.63	24.65	4.9	13,901	0.04%
2019/07/03	0	0.00	1	24.60	24.70	-1	13,966	-0.01%
2019/07/02	10	24.73	0	0.00	24.60	10	13,975	0.07%
2019/07/01	13	24.86	1	24.95	24.85	12	13,884	0.09%
2019/06/28	2	24.95	2	25.00	24.95	0	13,995	0.00%
2019/06/27	0	0.00	110	25.00	24.90	-110	14,032	-0.78%	大賣/鉅額交易
2019/06/26	0	0.00	3	24.93	24.90	-3	13,918	-0.02%
2019/06/25	0	0.00	0.1	24.90	25.00	-0.1	13,937	0.00%
2019/06/24	0	0.00	6	24.97	25.00	-6	13,859	-0.04%
2019/06/21	0	0.00	1	25.00	25.00	-1	13,775	-0.01%
2019/06/20	3	24.73	0	0.00	24.80	3	13,502	0.02%
2019/06/14	0	0.00	2	24.58	24.50	-2	12,936	-0.02%
2019/06/13	0	24.45	1	24.50	24.45	-1	12,841	-0.01%
2019/06/12	0	0.00	18	24.45	24.55	-18	12,971	-0.14%
2019/06/11	1	24.40	1.3	24.44	24.40	-0.3	13,005	0.00%
2019/06/10	2	24.45	10	24.40	24.50	-8	13,039	-0.06%
2019/06/06	0	0.00	2	24.33	24.35	-2	13,073	-0.02%
2019/06/05	0	0.00	10.2	24.22	24.20	-10.2	13,065	-0.08%
2019/06/04	2	24.15	0	0.00	24.20	2	13,046	0.02%
2019/06/03	19	24.11	1	24.25	24.15	18	13,164	0.14%
2019/05/31	8.5	24.07	1	24.25	24.30	7.5	13,341	0.06%
2019/05/30	8.5	24.09	2	24.10	24.10	6.5	13,450	0.05%
2019/05/29	12.9	24.18	2	24.20	24.10	10.9	13,529	0.08%
2019/05/28	1	24.30	14	24.48	24.30	-13	13,551	-0.10%
2019/05/27	5	24.20	1.3	24.22	24.30	3.8	12,083	0.03%
2019/05/24	3	24.32	0	0.00	24.40	3	12,096	0.02%
2019/05/23	2	24.45	1	24.40	24.45	1	12,125	0.01%
2019/05/21	1	24.40	1	24.55	24.65	0	12,129	0.00%
2019/05/20	2	24.10	1.2	24.21	24.20	0.8	11,940	0.01%
2019/05/17	7	24.07	1	24.10	24.00	6	11,873	0.05%
2019/05/16	3.2	24.02	1	24.20	24.00	2.2	11,768	0.02%
2019/05/15	27	24.09	2	24.15	24.00	25	11,656	0.21%
2019/05/14	22	24.14	0	0.00	24.10	22	11,518	0.19%
2019/05/13	4	24.46	0	0.00	24.45	4	11,229	0.04%
2019/05/10	6	24.58	1	24.60	24.55	5	11,347	0.04%
2019/05/09	9.2	24.78	1	24.80	24.70	8.2	11,508	0.07%
2019/05/08	1	25.00	0	0.00	25.05	1	11,412	0.01%
2019/05/06	6	24.93	0	0.00	25.00	6	11,607	0.05%
2019/05/03	3	25.02	0	0.00	25.10	3	11,565	0.03%
2019/05/02	0	0.00	5	25.00	24.90	-5	11,588	-0.04%
2019/04/30	7	24.96	0	0.00	24.95	7	11,626	0.06%
2019/04/29	0	0.00	1	25.05	25.10	-1	11,591	-0.01%
2019/04/26	1	25.00	5	25.00	25.10	-4	11,687	-0.03%
2019/04/25	1.1	25.05	1	25.10	25.00	0.1	11,761	0.00%
2019/04/24	2	25.05	4	25.06	25.10	-2	11,798	-0.02%
2019/04/22	0	0.00	11.5	25.10	25.10	-11.5	12,158	-0.09%
2019/04/19	0	0.00	3	25.15	25.20	-3	12,358	-0.02%
2019/04/18	4	25.08	2	25.15	25.10	2	12,581	0.02%
2019/04/17	3	25.20	2	25.25	25.25	1	12,962	0.01%
2019/04/16	0	0.00	0.6	25.10	25.20	-0.6	13,024	0.00%
2019/04/15	2	25.15	0	0.00	25.05	2	13,145	0.02%
2019/04/11	1.1	25.05	0	0.00	25.05	1.1	13,233	0.01%
2019/04/10	0	0.00	5	25.16	25.25	-5	13,263	-0.04%
2019/04/09	4	25.03	2	25.13	25.10	2	13,266	0.02%
2019/04/08	2	25.10	2	25.00	25.10	0	13,319	0.00%
2019/04/02	4	24.93	0	0.00	24.90	4	13,375	0.03%
2019/04/01	10	25.05	1	25.15	25.00	9	13,234	0.07%
2019/03/29	0	0.00	9	25.05	25.30	-9	13,053	-0.07%
2019/03/28	5	25.00	5.2	25.00	25.00	-0.2	13,059	0.00%
2019/03/26	3	25.00	0	0.00	25.00	3	13,204	0.02%
2019/03/25	2	24.85	0	0.00	24.85	2	13,264	0.02%
2019/03/22	0	0.00	6	25.00	25.00	-6	13,279	-0.05%
2019/03/21	5	25.05	0	0.00	25.00	5	13,325	0.04%
2019/03/20	0	0.00	15	25.05	25.05	-15	13,529	-0.11%
2019/03/19	0.6	24.90	5	24.95	24.85	-4.4	13,675	-0.03%
2019/03/18	6	24.96	1	25.00	25.05	5	13,701	0.04%
2019/03/15	1	24.75	4	24.86	25.05	-3	13,706	-0.02%
2019/03/14	10	24.78	2	24.85	24.75	8	13,559	0.06%
2019/03/12	0	0.00	2	24.95	25.10	-2	13,619	-0.01%
2019/03/11	15	24.75	0	0.00	24.70	15	13,845	0.11%
2019/03/08	1	24.75	0	0.00	24.75	1	13,833	0.01%
2019/03/07	7	24.99	2	24.93	24.95	5	14,144	0.04%
2019/03/06	6	25.11	0.2	25.15	25.15	5.8	14,054	0.04%
2019/03/05	2	25.20	0	0.00	25.40	2	14,086	0.01%
2019/03/04	0	0.00	8	25.50	25.35	-8	14,212	-0.06%
2019/02/27	1	25.45	5	25.40	25.50	-4	14,199	-0.03%
2019/02/26	1	25.25	26.1	25.40	25.50	-25.1	14,093	-0.18%
2019/02/25	3	25.27	2.1	25.20	25.30	0.9	13,895	0.01%
2019/02/22	11.3	25.17	0	0.00	25.25	11.3	13,888	0.08%
2019/02/21	0.2	25.10	2	25.18	25.25	-1.8	13,834	-0.01%
2019/02/20	3.5	25.18	0.2	25.05	25.20	3.3	13,861	0.02%
2019/02/19	2.5	25.02	1	25.00	25.00	1.5	13,870	0.01%
2019/02/18	1.5	25.13	0	0.00	25.15	1.5	13,953	0.01%
2019/02/15	5	25.22	0	0.00	25.20	5	14,131	0.04%
2019/02/14	10	25.34	0	0.00	25.20	10	14,201	0.07%
2019/02/12	1	25.30	3	25.40	25.45	-2	14,021	-0.01%
2019/02/11	1	25.45	3	25.50	25.25	-2	13,978	-0.01%
2019/01/30	5	25.45	13	25.42	25.45	-8	13,914	-0.06%
2019/01/29	1	25.10	2	25.30	25.35	-1	13,765	-0.01%
2019/01/28	0	0.00	6	25.35	25.35	-6	13,811	-0.04%
2019/01/25	1	25.40	8.1	25.31	25.35	-7.1	13,917	-0.05%
2019/01/24	1	25.00	1	25.10	25.10	0	13,742	0.00%
2019/01/22	0	0.00	6	24.98	25.05	-6	14,070	-0.04%
2019/01/21	0	0.00	10	25.03	25.05	-10	14,024	-0.07%
2019/01/18	0	0.00	13.2	24.99	25.00	-13.2	14,007	-0.09%
2019/01/17	0	0.00	7	24.99	25.00	-7	14,079	-0.05%
2019/01/16	0	0.00	2	24.93	24.95	-2	14,393	-0.01%
2019/01/15	0	0.00	13	24.99	25.00	-13	14,467	-0.09%
2019/01/14	0	0.00	3	24.88	24.90	-3	14,258	-0.02%
2019/01/11	1	24.90	10	24.91	24.90	-9	14,314	-0.06%
2019/01/10	1.1	24.66	3.3	24.87	24.90	-2.1	14,253	-0.02%
2019/01/09	3	24.90	84	24.87	24.95	-81	14,168	-0.57%
2019/01/08	0	0.00	19	24.48	24.50	-19	14,036	-0.14%
2019/01/07	7	24.33	11	24.36	24.45	-4	14,206	-0.03%
2019/01/04	0	0.00	2	24.20	24.20	-2	14,380	-0.01%
2019/01/02	1	23.95	0	0.00	24.00	1	15,526	0.01%
2018/12/28	0	0.00	11	24.23	24.25	-11	15,614	-0.07%
2018/12/26	2	23.85	0	0.00	23.80	2	15,745	0.01%
2018/12/25	11	23.79	0	0.00	23.80	11	15,970	0.07%
2018/12/21	0	0.00	1.2	24.20	24.20	-1.2	16,676	-0.01%
2018/12/20	0	0.00	1	24.30	24.30	-1	16,677	-0.01%
2018/12/14	0	0.00	1	24.00	24.15	-1	17,267	-0.01%
2018/12/13	0.6	24.30	0	0.00	24.30	0.6	17,334	0.00%
2018/12/12	0	0.00	2	24.18	24.35	-2	17,364	-0.01%
2018/12/11	2	23.85	0	0.00	23.95	2	17,231	0.01%
2018/12/10	28	23.78	0	0.00	23.80	28	17,241	0.16%
2018/12/07	0	0.00	2	24.05	23.90	-2	17,418	-0.01%
2018/12/06	1	23.95	0	0.00	23.95	1	17,525	0.01%
2018/11/30	14	23.96	0	0.00	24.00	14	17,538	0.08%
2018/11/29	0	0.00	2	23.95	23.85	-2	17,283	-0.01%
2018/11/28	31	23.66	0	0.00	23.85	31	17,175	0.18%
2018/11/27	10	23.71	0	0.00	23.65	10	17,067	0.06%
2018/11/26	8	23.82	3	23.95	23.95	5	16,983	0.03%
2018/11/23	2	23.93	0	0.00	23.85	2	16,869	0.01%
2018/11/22	2	24.00	2	24.00	24.05	0	16,945	0.00%
2018/11/21	6	24.06	0	0.00	24.05	6	17,109	0.04%
2018/11/20	1	24.35	1	24.40	24.25	0	17,085	0.00%
2018/11/19	1	24.45	1.1	24.59	24.50	-0.1	17,164	0.00%
2018/11/16	1	24.25	4	24.31	24.45	-3	17,297	-0.02%
2018/11/15	5	24.05	0	0.00	24.10	5	17,675	0.03%
2018/11/14	2	24.03	0	0.00	24.10	2	17,803	0.01%
2018/11/13	1	24.00	0	0.00	24.25	1	17,761	0.01%
2018/11/12	22	24.16	0	0.00	24.25	22	17,710	0.12%
2018/11/08	1	24.55	7	24.60	24.70	-6	18,425	-0.03%
2018/11/06	0	0.00	4	24.20	24.35	-4	18,561	-0.02%
2018/11/05	4	23.90	2	24.05	24.35	2	18,497	0.01%
2018/11/02	6	23.91	4	24.00	24.15	2	18,420	0.01%
2018/11/01	6	24.10	5	24.09	24.05	1	18,370	0.01%
2018/10/31	7	23.97	4	24.40	24.40	3	18,356	0.02%
2018/10/30	1	24.10	0	0.00	24.15	1	18,183	0.01%
2018/10/29	1	23.60	0.1	23.75	23.75	0.9	18,013	0.00%
2018/10/26	8	23.66	0	0.00	23.65	8	18,157	0.04%
2018/10/25	0	0.00	2	23.90	23.75	-2	18,193	-0.01%
2018/10/24	24	23.73	0	0.00	23.70	24	18,250	0.13%
2018/10/23	7	24.05	0	0.00	24.15	7	18,150	0.04%
2018/10/22	2.1	24.18	0	0.00	24.15	2.1	18,345	0.01%
2018/10/18	2.9	24.22	0.5	24.25	24.25	2.4	19,532	0.01%
2018/10/17	2	24.28	0	0.00	24.15	2	20,042	0.01%
2018/10/16	1	24.10	1	24.35	24.45	0	20,047	0.00%
2018/10/15	6	24.09	0	0.00	24.05	6	19,874	0.03%
2018/10/12	5.6	24.23	1.1	24.41	24.50	4.5	19,699	0.02%
2018/10/11	22	24.15	2	24.83	24.20	20	19,466	0.10%
2018/10/09	0	0.00	30	25.50	25.35	-30	18,594	-0.16%
2018/10/08	0	0.00	7	25.27	25.25	-7	18,261	-0.04%
2018/10/05	2	25.20	11	24.91	25.10	-9	18,143	-0.05%
2018/10/04	4	25.18	3	25.25	25.40	1	17,992	0.01%
2018/10/03	1	25.45	18	25.41	25.45	-17	17,849	-0.10%
2018/10/02	0	0.00	7	25.29	25.20	-7	17,636	-0.04%
2018/10/01	0	0.00	2	25.53	25.50	-2	17,469	-0.01%
2018/09/28	0	0.00	10	25.49	25.50	-10	17,346	-0.06%
2018/09/27	1.9	25.33	12.5	25.41	25.45	-10.6	16,943	-0.06%
2018/09/26	0	0.00	12	25.45	25.45	-12	16,810	-0.07%
2018/09/25	0	0.00	5	25.36	25.35	-5	16,673	-0.03%
2018/09/21	0	0.00	25	25.23	25.25	-25	16,545	-0.15%
2018/09/20	0	0.00	6	25.05	25.00	-6	16,361	-0.04%
2018/09/19	0	0.00	3	25.05	25.10	-3	16,357	-0.02%
2018/09/18	0	0.00	11	24.96	25.00	-11	16,396	-0.07%
2018/09/14	0	24.50	0	0.00	24.45	0	16,245	0.00%
2018/09/13	0	24.45	0	0.00	24.45	0	16,259	0.00%
2018/09/12	11	24.35	0	0.00	24.30	11	16,122	0.07%
2018/09/11	3	24.47	0	0.00	24.55	3	16,089	0.02%
2018/09/10	5	24.60	2	24.75	24.60	3	16,129	0.02%
2018/09/07	0	0.00	36	24.75	24.70	-36	16,402	-0.22%
2018/09/06	1	24.85	1	25.00	24.80	0	16,464	0.00%
2018/09/04	1	24.85	0.2	24.90	24.95	0.8	16,351	0.00%
2018/09/03	17	24.75	0.1	24.85	24.85	16.9	16,381	0.10%
2018/08/31	5	25.08	1	25.10	25.15	4	16,311	0.02%
2018/08/30	0	0.00	1.1	25.29	25.25	-1.1	16,306	-0.01%
2018/08/29	10	25.40	2	25.38	25.45	8	16,325	0.05%
2018/08/28	1	25.25	14	25.46	25.50	-13	16,458	-0.08%
2018/08/27	1	25.30	17	25.20	25.30	-16	16,795	-0.10%
2018/08/24	4	25.33	2	25.50	25.25	2	17,001	0.01%
2018/08/23	4	25.38	4	25.49	25.50	0	17,559	0.00%
2018/08/22	0	0.00	41	25.37	25.30	-41	17,578	-0.23%
2018/08/21	12	24.96	30	25.00	25.00	-18	17,100	-0.11%
2018/08/20	2	24.90	12	24.95	24.95	-10	16,914	-0.06%
2018/08/17	2	24.80	2	24.88	24.65	0	16,776	0.00%
2018/08/16	2	24.83	11	25.00	24.90	-9	16,711	-0.05%
2018/08/15	7.1	24.91	40	24.97	24.75	-32.9	16,584	-0.20%
2018/08/14	0.6	24.80	16	24.94	24.95	-15.4	16,044	-0.10%
2018/08/13	2	24.38	0	0.00	24.35	2	15,698	0.01%
2018/08/10	1	24.55	20.7	24.50	24.55	-19.7	15,559	-0.13%
2018/08/09	0	0.00	7.8	24.89	24.85	-7.8	15,519	-0.05%
2018/08/08	2	24.90	1	24.85	24.95	1	15,462	0.01%
2018/08/07	0	0.00	2	24.88	24.90	-2	15,356	-0.01%
2018/08/06	0	0.00	5.2	24.88	24.90	-5.2	15,283	-0.03%
2018/08/03	0	0.00	6	24.75	24.75	-6	15,211	-0.04%
2018/08/02	0	0.00	1	24.80	24.65	-1	15,227	-0.01%
2018/08/01	0	0.00	5	24.92	24.95	-5	15,059	-0.03%
2018/07/31	4	24.85	36	24.87	25.00	-32	14,917	-0.21%
2018/07/30	0	0.00	28	24.73	24.80	-28	14,675	-0.19%
2018/07/27	13	24.64	16	24.60	24.65	-3	14,454	-0.02%
2018/07/26	3	24.30	63.5	24.52	24.65	-60.5	14,269	-0.42%
2018/07/25	2	24.83	3.3	24.86	24.80	-1.3	13,646	-0.01%
2018/07/24	0	0.00	49	24.69	24.75	-49	13,215	-0.37%
2018/07/23	10	24.20	4	24.25	24.25	6	12,709	0.05%
2018/07/20	2	24.20	0	0.00	24.25	2	12,691	0.02%
2018/07/19	0	24.10	12	24.20	24.20	-12	12,702	-0.09%
2018/07/18	0	0.00	2	24.03	24.10	-2	12,705	-0.02%
2018/07/17	1	23.90	0	0.00	24.00	1	12,655	0.01%
2018/07/16	0	0.00	7	23.94	23.90	-7	12,680	-0.06%
2018/07/13	1	23.85	0.1	23.85	23.90	0.9	12,783	0.01%
2018/07/12	0	0.00	10	23.80	23.80	-10	12,811	-0.08%
2018/07/11	0	0.00	10	23.63	23.70	-10	12,832	-0.08%
2018/07/10	0	0.00	6	23.65	23.65	-6	12,831	-0.05%
2018/07/09	1	23.45	22	23.51	23.60	-21	12,876	-0.16%
2018/07/06	3	23.40	0	0.00	23.50	3	12,956	0.02%
2018/07/05	2	23.40	0	0.00	23.45	2	13,002	0.02%
2018/07/04	0	0.00	33.3	23.45	23.50	-33.3	13,204	-0.25%
2018/07/03	1	23.30	6	23.28	23.25	-5	13,391	-0.04%
2018/07/02	6	23.33	0	0.00	23.25	6	13,425	0.04%
2018/06/28	4.4	23.29	1	23.25	23.25	3.4	13,245	0.03%
2018/06/27	8	23.28	0	0.00	23.25	8	13,223	0.06%
2018/06/26	5.3	23.40	0.2	23.40	23.40	5	13,269	0.04%
2018/06/25	9	23.48	5	23.45	23.40	4	13,264	0.03%
2018/06/21	1	23.60	0	0.00	23.65	1	13,257	0.01%
2018/06/20	1	23.65	7	23.74	23.80	-6	13,457	-0.04%
2018/06/19	72	23.54	0	0.00	23.40	72	13,396	0.54%
2018/06/15	0	0.00	1	23.75	23.65	-1	13,211	-0.01%
2018/06/14	10	23.74	3	23.75	23.70	7	12,912	0.05%
2018/06/13	2.5	24.05	1	24.05	24.05	1.5	12,729	0.01%
2018/06/12	0	0.00	2	24.10	24.15	-2	13,129	-0.02%
2018/06/11	0	0.00	13	24.11	24.10	-13	13,066	-0.10%
2018/06/06	6	24.20	9	24.25	24.25	-3	13,178	-0.02%
2018/06/05	4	24.28	50	24.24	24.30	-46	13,165	-0.35%
2018/06/04	0	0.00	25	24.06	24.20	-25	13,052	-0.19%
2018/06/01	9	23.73	38	23.70	23.75	-29	12,778	-0.23%
2018/05/30	32	23.20	0	0.00	23.20	32	12,337	0.26%
2018/05/29	6	23.35	21	23.40	23.40	-15	12,372	-0.12%
2018/05/28	1	23.40	0	0.00	23.40	1	12,633	0.01%
2018/05/25	0	0.00	1	23.35	23.35	-1	12,812	-0.01%
2018/05/24	13	23.30	1	23.30	23.25	12	12,910	0.09%
2018/05/23	9	23.32	0	0.00	23.20	9	13,186	0.07%
2018/05/22	2.6	23.35	0	0.00	23.30	2.6	13,363	0.02%
2018/05/18	0	0.00	0.3	23.40	23.40	-0.3	13,892	0.00%
2018/05/17	0	0.00	1	23.45	23.35	-1	14,238	-0.01%
2018/05/16	1	23.40	1	23.40	23.50	0	14,391	0.00%
2018/05/15	5.2	23.37	3	23.40	23.35	2.2	14,759	0.01%
2018/05/14	2	23.50	2	23.58	23.50	0	15,330	0.00%
2018/05/11	1	23.55	16.9	23.53	23.55	-15.9	15,526	-0.10%
2018/05/10	1	23.45	0	0.00	23.45	1	15,555	0.01%
2018/05/08	0	0.00	1.1	23.35	23.40	-1.1	15,676	-0.01%
2018/05/07	7	23.23	3	23.25	23.25	4	15,800	0.03%
2018/05/04	8	23.27	0	0.00	23.25	8	15,907	0.05%
2018/05/03	20	23.29	4	23.33	23.25	16	15,970	0.10%
2018/05/02	16.5	23.77	13	23.83	23.65	3.5	16,037	0.02%
2018/04/30	1	23.40	0	0.00	23.50	1	15,952	0.01%
2018/04/27	7.1	23.29	0	0.00	23.40	7.1	15,873	0.04%
2018/04/26	1	23.35	0	0.00	23.35	1	15,951	0.01%
2018/04/25	17	23.30	0	0.00	23.40	17	15,937	0.11%
2018/04/24	15	23.37	4	23.38	23.30	11	16,006	0.07%
2018/04/23	0.5	23.60	0	0.00	23.60	0.5	16,067	0.00%
2018/04/20	2	23.60	6	23.66	23.65	-4	16,060	-0.02%
2018/04/19	3	23.60	4	23.63	23.70	-1	16,118	-0.01%
2018/04/18	2	23.35	1	23.40	23.40	1	16,275	0.01%
2018/04/17	13	23.30	0	0.00	23.30	13	16,402	0.08%
2018/04/16	10	23.50	1	23.40	23.45	9	16,610	0.05%
2018/04/13	30.2	23.45	6.6	23.50	23.45	23.6	16,896	0.14%
2018/04/12	1	23.45	0	0.00	23.60	1	17,352	0.01%
2018/04/11	9.1	23.64	1.1	23.65	23.60	8	17,553	0.05%
2018/04/10	6	23.59	0	23.75	23.75	6	17,768	0.03%
2018/04/09	10	23.61	0	0.00	23.80	10	17,899	0.06%
2018/04/03	1	23.35	1	23.35	23.35	0	17,720	0.00%
2018/04/02	3	23.52	0	0.00	23.50	3	17,670	0.02%
2018/03/31	2	23.45	0	0.00	23.45	2	17,721	0.01%
2018/03/30	7	23.38	20.3	23.46	23.50	-13.3	17,898	-0.07%
2018/03/29	37	23.24	0	0.00	23.20	37	17,851	0.21%
2018/03/28	3	23.43	0	0.00	23.40	3	17,584	0.02%
2018/03/27	1	23.60	0	0.00	23.55	1	17,637	0.01%
2018/03/26	4	23.33	0	0.00	23.45	4	17,596	0.02%
2018/03/23	40	23.49	2	23.50	23.50	38	17,539	0.22%
2018/03/22	5	23.83	0	0.00	23.85	5	17,424	0.03%
2018/03/21	2	23.85	0	0.00	23.75	2	17,370	0.01%
2018/03/20	3	23.75	0	0.00	23.75	3	17,601	0.02%
2018/03/19	4	23.78	3	23.83	23.90	1	17,683	0.01%
2018/03/16	2	23.75	0	0.00	23.70	2	17,796	0.01%
2018/03/15	23	23.84	0	0.00	23.75	23	17,447	0.13%
2018/03/14	15.6	23.81	0	0.00	23.85	15.6	17,442	0.09%
2018/03/13	6	23.73	12.4	23.83	23.85	-6.4	17,434	-0.04%
2018/03/12	23	23.67	2	23.70	23.70	21	17,215	0.12%
2018/03/09	11	23.55	0	0.00	23.60	11	17,252	0.06%
2018/03/08	21	23.49	0	0.00	23.50	21	17,209	0.12%
2018/03/07	20	23.57	0	0.00	23.50	20	17,120	0.12%
2018/03/06	2	23.60	2	23.75	23.70	0	16,947	0.00%
2018/03/05	37	23.58	3	23.57	23.60	34	17,210	0.20%
2018/03/02	16	23.96	57.4	24.00	23.95	-41.4	16,891	-0.25%
2018/03/01	2	24.23	2	24.40	24.40	0	16,605	0.00%
2018/02/27	3.4	24.23	0	0.00	24.10	3.4	16,290	0.02%
2018/02/26	1	24.50	0	0.00	24.20	1	16,060	0.01%
2018/02/23	3	24.30	2	24.50	24.50	1	15,938	0.01%
2018/02/22	1	24.20	10	24.20	24.30	-9	15,768	-0.06%
2018/02/21	12	24.20	12.1	23.98	24.50	-0.1	15,556	0.00%
2018/02/12	14	23.73	1.1	23.71	23.65	12.9	15,225	0.08%
2018/02/09	20	23.62	2	23.55	23.75	18	15,056	0.12%
2018/02/08	18	23.69	0	0.00	23.75	18	14,842	0.12%
2018/02/07	21	23.84	9	23.95	23.60	12	14,770	0.08%
2018/02/06	38	23.86	18	23.55	23.60	20	14,412	0.14%
2018/02/02	15	24.80	2	24.85	24.80	13	13,589	0.10%
2018/02/01	0	0.00	18	24.95	24.85	-18	13,554	-0.13%
2018/01/31	6	24.85	5	24.99	24.90	1	13,507	0.01%
2018/01/30	6	25.18	0	0.00	24.90	6	13,336	0.04%
2018/01/29	1	24.95	4.8	25.06	25.15	-3.8	13,171	-0.03%
2018/01/25	0	0.00	32	25.10	25.10	-32	12,946	-0.25%
2018/01/23	3	24.93	0	0.00	25.00	3	12,763	0.02%
2018/01/22	0	0.00	8	25.10	25.05	-8	12,770	-0.06%
2018/01/19	4	25.08	0	0.00	25.10	4	12,628	0.03%
2018/01/18	0	0.00	10	25.21	25.15	-10	12,544	-0.08%
2018/01/17	0	0.00	8	25.15	25.15	-8	12,405	-0.06%
2018/01/16	1	25.10	9	25.15	25.20	-8	12,241	-0.07%
2018/01/15	0	0.00	8	25.05	25.10	-8	12,149	-0.07%
2018/01/12	2.1	25.35	6	25.38	25.35	-3.9	12,011	-0.03%
2018/01/11	1.8	25.26	24	25.30	25.30	-22.2	11,740	-0.19%
2018/01/10	9	25.28	50	25.33	25.30	-41	11,594	-0.35%
2018/01/09	3	25.15	3	25.10	25.25	0	11,310	0.00%
2018/01/08	4.2	25.21	23	25.13	25.25	-18.8	11,124	-0.17%
2018/01/05	11	24.90	9.2	24.95	24.95	1.8	10,659	0.02%
2018/01/04	0	0.00	5	24.95	24.80	-5	10,430	-0.05%
2018/01/03	6	24.65	6	24.85	24.90	0	10,285	0.00%
2018/01/02	6	24.65	0	0.00	24.70	6	9,954	0.06%