中鋼 (2002)-元大-東港券商分點個股進出

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
24.75
漲跌
▼0.15
漲幅
-0.60%
成交量
24,918張
產業
上市鋼鐵類股
3549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-東港券商分點個股進出

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-東港券商分點個股進出
元大-東港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
2024/05/08	9.1	24.70	51	24.79	24.75	-42	22,990	-0.18%
2024/05/07	3	25.05	50	24.96	24.90	-47	22,825	-0.21%
2024/05/06	0	0.00	9.1	25.06	25.10	-9.1	22,774	-0.04%
2024/05/03	10.1	25.08	12	25.11	24.95	-1.9	22,734	-0.01%
2024/05/02	0	0.00	2.4	24.95	24.95	-2.4	22,550	-0.01%
2024/04/30	3.6	24.95	2	24.90	24.85	1.6	22,573	0.01%
2024/04/29	0.2	24.90	16	24.96	25.00	-15.8	22,531	-0.07%
2024/04/26	4	24.60	11	24.60	24.55	-7	22,361	-0.03%
2024/04/25	7.3	24.52	16.3	24.50	24.55	-9	22,522	-0.04%
2024/04/24	3.2	24.79	0	0.00	24.75	3.2	22,584	0.01%
2024/04/23	1	24.80	11.1	24.76	24.85	-10.1	22,958	-0.04%
2024/04/22	3	24.75	3	24.88	24.70	0	23,079	0.00%
2024/04/19	6.7	24.46	30	24.42	24.45	-23.3	22,843	-0.10%
2024/04/18	0	24.70	22	24.77	24.80	-22	22,443	-0.10%
2024/04/17	26.1	24.37	16.2	24.27	24.45	9.9	22,124	0.04%
2024/04/16	40	24.25	6	24.29	24.25	34	21,924	0.15%
2024/04/15	7.5	24.62	2	24.80	24.55	5.5	21,955	0.02%
2024/04/12	12.2	24.89	2	24.85	24.85	10.2	21,603	0.05%
2024/04/11	5.1	25.37	24.1	25.39	25.30	-19	21,411	-0.09%
2024/04/10	18.9	25.70	12.7	25.72	25.60	6.2	21,174	0.03%
2024/04/09	32	25.88	132.8	25.88	26.05	-100.8	20,756	-0.49%	大賣/
2024/04/08	19.6	24.85	81.2	24.88	25.00	-61.6	19,149	-0.32%
2024/04/03	13	24.52	21.1	24.55	24.65	-8.1	18,646	-0.04%
2024/04/02	3.3	24.15	26.5	24.12	24.30	-23.2	18,076	-0.13%
2024/04/01	0.8	24.00	2.5	24.00	24.00	-1.7	18,022	-0.01%
2024/03/29	0.1	23.95	1	23.95	23.90	-0.9	18,075	0.00%
2024/03/28	7	23.90	2	23.85	23.80	5	18,183	0.03%
2024/03/27	17.3	23.91	0	0.00	23.90	17.3	18,448	0.09%
2024/03/26	1.9	23.92	2	23.90	24.00	-0.1	18,659	0.00%
2024/03/25	7.3	23.75	7	23.90	23.85	0.3	19,003	0.00%
2024/03/22	10.1	23.83	1	23.95	23.95	9.1	19,488	0.05%
2024/03/21	3.1	23.79	5	23.91	23.85	-1.9	20,422	-0.01%
2024/03/20	60.6	23.56	8	23.64	23.50	52.6	21,978	0.24%
2024/03/19	32.1	23.66	10	23.70	23.65	22.1	22,295	0.10%
2024/03/18	61.1	23.64	1.4	23.73	23.70	59.7	22,698	0.26%
2024/03/15	6.3	23.90	10	23.90	23.85	-3.8	22,887	-0.02%
2024/03/14	3.9	24.02	182	23.95	24.05	-178.1	23,135	-0.77%	大賣/鉅額交易
2024/03/13	129.5	23.89	75.5	23.85	23.95	54	23,130	0.23%	大買/
2024/03/12	4	24.11	15.2	24.13	24.15	-11.2	22,921	-0.05%
2024/03/11	3	24.03	52	24.06	24.05	-49	23,083	-0.21%
2024/03/08	70.3	24.04	49	23.86	24.10	21.2	23,355	0.09%
2024/03/07	65.2	23.96	18.5	23.94	23.95	46.7	23,599	0.20%
2024/03/06	21.4	24.08	0.5	24.10	24.05	20.9	24,137	0.09%
2024/03/05	31	24.08	2	24.10	24.05	29	25,743	0.11%
2024/03/04	75.4	24.15	3.4	24.17	24.20	72.1	26,527	0.27%
2024/03/01	24.5	24.39	14	24.37	24.45	10.5	27,266	0.04%
2024/02/29	19.1	24.58	2	24.58	24.60	17.1	27,983	0.06%
2024/02/27	38.2	24.69	11	24.75	24.65	27.2	28,695	0.09%
2024/02/26	3	24.92	0	0.00	24.90	3	29,191	0.01%
2024/02/23	2.2	25.06	0	0.00	25.00	2.2	29,768	0.01%
2024/02/22	4	25.18	26	25.23	25.15	-22	30,494	-0.07%
2024/02/21	5.1	25.19	6	25.30	25.25	-0.9	30,630	0.00%
2024/02/20	3	25.23	0	0.00	25.30	3	30,797	0.01%
2024/02/19	4.3	25.19	13.1	25.23	25.40	-8.8	31,056	-0.03%
2024/02/16	10.3	24.92	0	0.00	24.90	10.3	31,421	0.03%
2024/02/15	25.4	24.69	17	24.55	24.60	8.4	31,562	0.03%
2024/02/05	3.6	24.93	0.2	24.95	24.85	3.4	31,422	0.01%
2024/02/02	0.2	25.15	1.6	25.20	25.15	-1.4	31,452	0.00%
2024/02/01	2.3	25.17	5	25.20	25.25	-2.8	31,600	-0.01%
2024/01/31	5	24.95	0	0.00	25.15	5	31,838	0.02%
2024/01/30	22.7	25.13	7	25.14	25.05	15.7	31,894	0.05%
2024/01/29	3.2	25.45	13	25.49	25.45	-9.8	32,286	-0.03%
2024/01/26	0.1	25.10	9	25.24	25.25	-8.9	32,375	-0.03%
2024/01/25	2	25.00	2.4	25.02	25.10	-0.4	32,373	0.00%
2024/01/24	3.8	25.08	1	25.10	25.15	2.8	32,398	0.01%
2024/01/23	6.1	24.82	1	24.85	24.80	5.1	32,402	0.02%
2024/01/22	9	24.76	6	24.80	24.75	3	32,302	0.01%
2024/01/19	34	24.65	0.3	24.65	24.65	33.7	32,342	0.10%
2024/01/18	33.2	24.84	0	0.00	24.80	33.2	32,343	0.10%
2024/01/17	40.4	25.04	9	24.85	24.80	31.4	32,692	0.10%
2024/01/16	19	25.28	1	25.40	25.20	18	32,521	0.06%
2024/01/12	15.1	25.83	1	25.90	25.80	14.1	32,977	0.04%
2024/01/11	3	25.75	0	0.00	25.80	3	33,234	0.01%
2024/01/10	6	25.85	10	25.82	25.85	-4	34,221	-0.01%
2024/01/09	22	26.11	0	0.00	26.00	22	34,423	0.06%
2024/01/08	21	26.57	1	26.60	26.50	20	34,277	0.06%
2024/01/04	10.2	26.65	0	0.00	26.70	10.2	34,474	0.03%
2024/01/03	5.4	26.56	0	0.00	26.70	5.4	34,778	0.02%
2024/01/02	0	0.00	9.3	26.88	27.00	-9.3	34,674	-0.03%
2023/12/29	3	26.90	43	27.00	27.00	-40	34,911	-0.11%
2023/12/28	4	26.90	53	26.93	27.00	-49	35,276	-0.14%
2023/12/27	0	0.00	1	26.90	26.90	-1	35,434	0.00%
2023/12/26	5	26.82	21	26.85	26.90	-16	35,611	-0.04%
2023/12/25	10.5	26.79	4.1	26.81	26.85	6.4	36,045	0.02%
2023/12/22	5	26.62	5.5	26.65	26.75	-0.5	36,644	0.00%
2023/12/21	52.1	26.55	7	26.62	26.60	45.1	36,500	0.12%
2023/12/20	77	26.60	3.3	26.56	26.55	73.7	36,266	0.20%
2023/12/19	31.1	26.33	6.8	26.43	26.65	24.3	35,930	0.07%
2023/12/18	40.1	26.69	30.2	26.87	26.65	9.9	35,758	0.03%
2023/12/15	29	26.17	84	26.33	26.45	-55	34,745	-0.16%
2023/12/14	12.2	25.17	11.4	25.25	25.40	0.8	33,085	0.00%
2023/12/13	30.3	25.16	2	25.10	25.15	28.3	32,610	0.09%
2023/12/12	18.2	25.38	2	25.70	25.45	16.2	32,687	0.05%
2023/12/11	20.2	25.68	2	25.65	25.70	18.2	32,312	0.06%
2023/12/08	4.3	25.92	2	26.03	26.10	2.3	31,727	0.01%
2023/12/07	1	26.10	0	0.00	26.05	1	31,646	0.00%
2023/12/06	2	26.15	30	26.16	26.25	-28	31,648	-0.09%
2023/12/05	0.7	26.00	0	0.00	26.10	0.7	31,527	0.00%
2023/12/04	41	25.80	3	25.95	26.05	38	31,330	0.12%
2023/12/01	36.3	25.85	3	25.93	26.00	33.3	30,872	0.11%
2023/11/30	3.1	25.92	7	26.03	26.20	-3.9	30,075	-0.01%
2023/11/29	7	25.93	0	0.00	26.20	7	28,343	0.02%
2023/11/28	2.8	26.12	4	26.13	26.10	-1.2	27,448	0.00%
2023/11/27	0	0.00	8	26.09	26.15	-8	26,911	-0.03%
2023/11/24	1.3	25.46	3	25.90	25.90	-1.7	26,050	-0.01%
2023/11/22	6.7	25.42	2	25.70	25.80	4.7	24,680	0.02%
2023/11/21	2.4	25.63	17	25.57	25.70	-14.7	24,330	-0.06%
2023/11/20	17	25.25	7	25.32	25.30	10	23,784	0.04%
2023/11/17	2	25.20	0	0.00	25.20	2	23,897	0.01%
2023/11/16	6	25.15	8.2	25.21	25.20	-2.2	23,902	-0.01%
2023/11/15	0	0.00	36	24.72	24.95	-36	23,694	-0.15%
2023/11/14	21.4	24.35	2	24.30	24.55	19.4	23,488	0.08%
2023/11/13	18.2	24.55	0	24.60	24.50	18.2	23,736	0.08%
2023/11/10	3	24.50	7	24.57	24.65	-4	23,935	-0.02%
2023/11/09	14.1	24.36	0	0.00	24.55	14.1	23,952	0.06%
2023/11/08	16.5	24.56	5	24.55	24.60	11.5	24,099	0.05%
2023/11/07	17.1	24.52	3	24.72	24.80	14.1	24,043	0.06%
2023/11/06	15.8	24.99	54.1	25.06	25.00	-38.3	24,007	-0.16%
2023/11/03	1.2	24.40	11	24.57	24.55	-9.8	23,732	-0.04%
2023/11/02	1.5	24.37	2	24.33	24.25	-0.5	23,784	0.00%
2023/11/01	12	24.16	0	0.00	24.05	12	23,862	0.05%
2023/10/31	2.4	24.09	0	0.00	24.15	2.4	23,946	0.01%
2023/10/30	2	24.15	0	0.00	24.10	2	24,425	0.01%
2023/10/27	17	24.07	1	24.10	24.00	16	24,546	0.07%
2023/10/26	3.1	24.20	6	24.15	24.05	-2.9	24,855	-0.01%
2023/10/25	6	23.95	8.1	24.24	24.40	-2.1	24,877	-0.01%
2023/10/24	17.2	23.57	2	23.60	23.60	15.1	24,831	0.06%
2023/10/23	9.3	23.84	0	0.00	23.80	9.3	24,893	0.04%
2023/10/20	14	23.99	0	0.00	23.90	14	24,917	0.06%
2023/10/19	9.3	24.38	12.1	24.45	24.50	-2.8	24,651	-0.01%
2023/10/18	22.2	24.28	1	24.85	24.85	21.2	24,631	0.09%
2023/10/17	21.2	24.46	6	24.45	24.75	15.2	23,878	0.06%
2023/10/16	7.2	24.53	2	24.65	24.75	5.2	23,809	0.02%
2023/10/13	20.8	24.88	0	0.00	24.85	20.8	23,802	0.09%
2023/10/12	2	24.65	11.1	24.85	24.85	-9.1	23,787	-0.04%
2023/10/11	11.2	24.47	15	24.48	24.60	-3.8	23,649	-0.02%
2023/10/06	17.1	24.59	6	24.56	24.65	11.1	23,291	0.05%
2023/10/05	17	24.49	27.1	24.55	24.55	-10.1	23,213	-0.04%
2023/10/04	60.7	24.27	2	24.25	24.25	58.7	22,864	0.26%
2023/10/03	35.7	24.89	0	0.00	24.85	35.7	22,390	0.16%
2023/10/02	34.1	25.06	5.1	25.07	25.25	29.1	22,231	0.13%
2023/09/28	11.2	25.17	4	25.06	25.25	7.2	22,362	0.03%
2023/09/27	58.6	25.44	42	25.43	25.45	16.6	21,904	0.08%
2023/09/26	4.1	26.05	20	26.05	26.05	-15.9	21,314	-0.07%
2023/09/25	7.1	26.17	0	0.00	26.20	7.1	21,227	0.03%
2023/09/22	8	26.17	14	26.15	26.20	-6	21,466	-0.03%
2023/09/21	42.5	26.17	11	26.24	26.15	31.5	21,461	0.15%
2023/09/20	36.5	26.56	1	26.50	26.50	35.5	21,129	0.17%
2023/09/19	17.1	26.56	0	0.00	26.50	17.1	21,163	0.08%
2023/09/18	14.4	26.75	0	0.00	26.75	14.4	21,342	0.07%
2023/09/15	16.9	26.63	1	26.60	26.60	15.9	21,363	0.07%
2023/09/14	2.1	26.55	3	26.58	26.60	-0.9	20,796	0.00%
2023/09/13	2	26.38	3	26.40	26.35	-1	20,744	0.00%
2023/09/12	20.3	26.29	0	0.00	26.30	20.3	20,930	0.10%
2023/09/11	28.2	26.24	3	26.27	26.25	25.2	20,867	0.12%
2023/09/08	18.7	26.38	0	0.00	26.35	18.7	20,807	0.09%
2023/09/07	20.1	26.51	0	0.00	26.50	20.1	20,793	0.10%
2023/09/06	4.1	26.99	13	26.97	26.80	-8.9	20,656	-0.04%
2023/09/05	6	27.01	0	0.00	27.10	6	20,611	0.03%
2023/09/04	3	26.88	0.1	26.95	27.05	2.9	20,597	0.01%
2023/09/01	10.3	26.68	3.3	26.76	26.70	7	20,572	0.03%
2023/08/31	4.9	26.54	0	0.00	26.50	4.9	20,563	0.02%
2023/08/30	20.2	26.55	8	26.56	26.55	12.2	20,161	0.06%
2023/08/29	15.6	26.24	11	26.15	26.40	4.6	20,104	0.02%
2023/08/28	18.1	26.43	0.4	26.55	26.50	17.7	19,863	0.09%
2023/08/25	41.3	26.31	0	0.00	26.30	41.3	20,604	0.20%
2023/08/24	10	26.51	0	0.00	26.50	10	20,759	0.05%
2023/08/23	23.3	26.54	7	26.55	26.60	16.3	20,872	0.08%
2023/08/22	11	26.78	0	0.00	26.70	11	20,883	0.05%
2023/08/21	0.6	27.26	2	27.13	27.10	-1.4	20,951	-0.01%
2023/08/18	2.1	27.00	5	27.17	27.20	-2.9	21,018	-0.01%
2023/08/17	35.6	26.47	19	26.58	26.60	16.6	20,864	0.08%
2023/08/16	22.1	26.92	0	0.00	26.85	22.1	20,669	0.11%
2023/08/15	14	27.19	3	27.47	27.10	11	20,450	0.05%
2023/08/14	16	27.23	1	27.20	27.20	15	20,375	0.07%
2023/08/11	6.3	27.83	1	27.75	27.65	5.3	20,288	0.03%
2023/08/10	34.1	27.91	0	0.00	27.90	34.1	20,157	0.17%
2023/08/09	11.5	27.99	0	0.00	28.15	11.5	19,964	0.06%
2023/08/08	12	28.25	0	0.00	28.25	12	19,821	0.06%
2023/08/07	8	28.29	0.4	28.40	28.50	7.6	19,652	0.04%
2023/08/04	2	28.10	10	28.25	28.30	-8	19,542	-0.04%
2023/08/02	38	27.92	0	0.00	28.00	38	19,568	0.19%
2023/08/01	0.1	28.25	0	0.00	28.15	0.1	19,103	0.00%
2023/07/31	16.4	27.98	1	28.00	27.95	15.4	19,064	0.08%
2023/07/28	74.7	28.17	0	28.35	28.20	74.7	18,801	0.40%
2023/07/27	91.6	28.39	3	28.40	28.45	88.6	18,612	0.48%
2023/07/26	13.2	28.27	1	28.55	28.55	12.2	18,339	0.07%
2023/07/25	0	0.00	187	29.41	29.35	-187	18,191	-1.03%	大賣/鉅額交易
2023/07/24	2.8	29.28	2	29.35	29.40	0.8	18,423	0.00%
2023/07/21	6	29.42	13	29.38	29.25	-7	18,479	-0.04%
2023/07/20	13.6	29.28	5	29.45	29.45	8.6	18,429	0.05%
2023/07/19	7.1	29.21	3	29.20	29.30	4.1	18,152	0.02%
2023/07/18	11	29.15	0	0.00	29.20	11	18,075	0.06%
2023/07/17	1.1	29.25	9	29.24	29.30	-7.9	17,943	-0.04%
2023/07/14	1.1	29.15	2	29.15	29.15	-0.9	18,019	0.00%
2023/07/13	0	0.00	1	29.15	29.05	-1	17,990	-0.01%
2023/07/12	2.2	28.80	5	28.85	28.85	-2.8	18,231	-0.02%
2023/07/11	3.1	28.90	0	0.00	28.85	3.1	18,450	0.02%
2023/07/07	30.2	28.64	5	28.70	28.65	25.2	19,088	0.13%
2023/07/06	93.3	29.11	1	29.05	28.95	92.3	19,032	0.48%
2023/07/05	10	29.50	3	29.52	29.50	7	18,642	0.04%
2023/07/04	2.1	29.61	5	29.55	29.55	-2.9	18,571	-0.02%
2023/07/03	0	0.00	4	29.69	29.80	-4	18,535	-0.02%
2023/06/30	2	29.48	2	29.50	29.40	0	18,572	0.00%
2023/06/29	0.2	29.65	1	29.70	29.65	-0.8	18,275	0.00%
2023/06/28	2	29.60	0	0.00	29.70	2	18,157	0.01%
2023/06/27	7	29.76	14	29.74	29.75	-7	18,219	-0.04%
2023/06/26	0.5	29.65	1	29.60	29.60	-0.5	18,273	0.00%
2023/06/21	1	29.75	2	29.70	29.65	-1	18,157	-0.01%
2023/06/20	10.9	29.82	0	0.00	29.75	10.9	18,113	0.06%
2023/06/19	0	0.00	1	29.90	29.85	-1	18,084	-0.01%
2023/06/16	0	29.70	0	0.00	29.75	0	18,049	0.00%
2023/06/15	25.2	29.64	1	29.70	29.65	24.2	17,898	0.14%
2023/06/14	0	0.00	3	29.77	29.65	-3	18,448	-0.02%
2023/06/13	0	0.00	6	29.64	29.60	-6	18,504	-0.03%
2023/06/09	1	29.80	1	29.85	29.75	0	18,691	0.00%
2023/06/08	0	0.00	1	29.75	29.75	-1	18,830	-0.01%
2023/06/07	1	29.85	3	29.88	29.90	-2	18,996	-0.01%
2023/06/06	0	29.85	65.3	29.95	29.90	-65.3	19,059	-0.34%
2023/06/05	1.5	29.68	9	29.60	29.60	-7.5	19,128	-0.04%
2023/06/02	1	29.45	1	29.30	29.40	0	19,154	0.00%
2023/06/01	2.2	29.11	0	0.00	29.10	2.2	19,112	0.01%
2023/05/31	65.2	29.19	0	0.00	29.00	65.2	19,040	0.34%
2023/05/30	13.3	29.05	0	0.00	29.00	13.3	18,395	0.07%
2023/05/29	1.1	29.22	0	0.00	29.05	1.1	18,552	0.01%
2023/05/26	4	29.25	0	0.00	29.20	4	18,590	0.02%
2023/05/25	4.1	29.58	1	29.70	29.40	3.1	18,417	0.02%
2023/05/24	3.2	29.85	6	29.86	29.95	-2.8	18,202	-0.02%
2023/05/23	0	0.00	1	30.00	29.90	-1	18,389	-0.01%
2023/05/22	2	29.90	1.1	29.99	30.00	0.9	18,345	0.01%
2023/05/19	0.1	29.75	7	29.74	29.60	-6.9	18,103	-0.04%
2023/05/18	2	29.73	1	29.70	29.70	1	18,078	0.01%
2023/05/17	0	0.00	4	29.46	29.60	-4	18,061	-0.02%
2023/05/16	3	29.18	1	29.25	29.20	2	17,856	0.01%
2023/05/15	0.7	29.15	2	29.15	29.15	-1.3	17,817	-0.01%
2023/05/12	5	29.15	0	0.00	29.00	5	17,776	0.03%
2023/05/11	5	29.15	0	0.00	29.15	5	17,699	0.03%
2023/05/10	2.1	29.25	5	29.30	29.35	-2.9	17,751	-0.02%
2023/05/09	1	29.30	1	29.15	29.35	0	17,807	0.00%
2023/05/08	0.4	29.30	0.6	29.29	29.30	-0.3	17,776	0.00%
2023/05/05	8.1	28.96	0	0.00	29.10	8.1	17,797	0.05%
2023/05/04	9.2	29.04	0	0.00	29.10	9.2	17,883	0.05%
2023/05/03	13.3	29.11	0	0.00	29.15	13.3	17,938	0.07%
2023/05/02	1.4	29.28	15	29.25	29.30	-13.6	18,221	-0.07%
2023/04/28	9.5	29.11	0	0.00	29.10	9.5	18,833	0.05%
2023/04/27	23.9	28.84	1	28.90	28.90	22.9	18,787	0.12%
2023/04/26	67.3	29.27	3.5	29.36	29.30	63.8	18,472	0.35%
2023/04/25	46.2	29.78	1.5	29.90	29.75	44.7	18,392	0.24%
2023/04/24	5.2	30.04	1	30.00	30.05	4.2	18,492	0.02%
2023/04/21	36	30.23	0	0.00	30.15	36	18,533	0.19%
2023/04/20	6.1	30.29	2	30.40	30.45	4.1	18,599	0.02%
2023/04/19	40	30.49	0.4	30.55	30.45	39.6	19,090	0.21%
2023/04/18	2.1	30.65	1	30.70	30.70	1.1	18,913	0.01%
2023/04/17	13.2	30.93	2	30.88	30.75	11.2	18,886	0.06%
2023/04/14	8.1	31.07	0	0.00	31.10	8.1	18,795	0.04%
2023/04/13	12.3	31.43	4	31.31	31.45	8.3	18,821	0.04%
2023/04/12	1	30.95	2	31.03	31.10	-1	18,533	-0.01%
2023/04/11	50	30.80	0	0.00	30.90	50	18,691	0.27%
2023/04/10	2	30.85	0	0.00	30.90	2	18,960	0.01%
2023/04/07	3.5	30.85	25	30.80	30.80	-21.5	19,061	-0.11%
2023/04/06	2	30.75	0	0.00	30.80	2	19,260	0.01%
2023/03/31	1	30.95	10	31.15	30.90	-9	19,621	-0.05%
2023/03/30	36	30.90	0	0.00	31.00	36	21,941	0.16%
2023/03/29	0	0.00	1	31.00	31.00	-1	24,190	0.00%
2023/03/28	0	0.00	3	30.75	30.85	-3	25,765	-0.01%
2023/03/27	2.1	30.95	1	31.05	30.90	1.1	27,362	0.00%
2023/03/24	5	31.16	5	31.16	31.10	0	28,898	0.00%
2023/03/23	2	31.08	75	31.10	31.25	-73	29,352	-0.25%
2023/03/22	5	31.20	0	0.00	31.20	5	29,610	0.02%
2023/03/20	4.1	31.11	2	31.35	31.20	2.1	30,288	0.01%
2023/03/17	4	31.11	16	31.38	31.45	-12	30,414	-0.04%
2023/03/16	2	30.70	36	30.61	30.60	-34	30,063	-0.11%
2023/03/15	5	30.71	5	30.75	30.70	0	30,163	0.00%
2023/03/14	3	30.87	0	0.00	30.70	3	30,388	0.01%
2023/03/13	0	30.70	1.1	31.10	31.00	-1	30,657	0.00%
2023/03/10	10.2	30.64	9.4	30.61	30.60	0.8	30,725	0.00%
2023/03/09	16	30.77	0	0.00	30.75	16	30,970	0.05%
2023/03/08	3	30.97	1	31.25	31.20	2	31,556	0.01%
2023/03/07	0.2	31.00	3	31.10	31.10	-2.8	31,827	-0.01%
2023/03/03	4	30.70	14	30.69	30.70	-10	32,666	-0.03%
2023/03/02	13	30.39	0	0.00	30.65	13	33,313	0.04%
2023/03/01	23	30.40	0	0.00	30.30	23	33,269	0.07%
2023/02/24	1	31.42	0	0.00	31.40	1	32,884	0.00%
2023/02/23	2	31.80	3	31.95	31.80	-1	32,816	0.00%
2023/02/21	0.3	31.99	1.1	32.00	32.10	-0.8	33,101	0.00%
2023/02/20	10.5	31.94	15	31.89	32.00	-4.5	33,056	-0.01%
2023/02/17	0	0.00	2	31.60	31.70	-2	33,345	-0.01%
2023/02/16	13	31.56	1	31.60	31.60	12	34,103	0.04%
2023/02/15	1.3	31.57	1	31.60	31.35	0.3	34,376	0.00%
2023/02/14	1	31.55	12	31.46	31.45	-11	34,309	-0.03%
2023/02/13	0	0.00	4	31.19	31.45	-4	34,452	-0.01%
2023/02/10	1	31.15	0	0.00	31.25	1	34,587	0.00%
2023/02/08	1	31.50	4	31.48	31.45	-3	34,940	-0.01%
2023/02/07	0.1	31.30	0	0.00	31.45	0.1	34,964	0.00%
2023/02/06	1	31.45	3	31.22	31.05	-2	34,949	-0.01%
2023/02/03	0	0.00	12.6	31.66	31.40	-12.6	34,828	-0.04%
2023/02/02	3	31.80	11	31.72	31.95	-8	34,818	-0.02%
2023/02/01	0	0.00	2	31.90	32.00	-2	34,770	-0.01%
2023/01/31	6	32.07	15.9	31.93	31.65	-9.9	34,785	-0.03%
2023/01/30	3	31.90	16	32.00	32.10	-13	34,490	-0.04%
2023/01/17	1	31.10	3	31.17	31.20	-2	33,992	-0.01%
2023/01/16	0	0.00	4	31.20	31.05	-4	34,017	-0.01%
2023/01/13	12	31.12	8	31.14	31.05	4	34,090	0.01%
2023/01/12	4	31.07	15.5	31.03	31.05	-11.5	34,885	-0.03%
2023/01/11	32	30.71	1	30.65	30.70	31	34,972	0.09%
2023/01/10	0	30.75	8	30.84	30.85	-8	35,179	-0.02%
2023/01/09	9.5	30.88	17	30.51	30.95	-7.5	35,303	-0.02%
2023/01/06	0	0.00	1	30.10	30.15	-1	34,989	0.00%
2023/01/05	0	0.00	1.5	30.00	30.00	-1.5	35,172	0.00%
2023/01/04	0	0.00	1	30.10	29.90	-1	35,277	0.00%
2023/01/03	4	30.05	11	30.19	30.25	-7	35,433	-0.02%
2022/12/30	21	29.99	5	29.95	29.80	16	35,227	0.05%
2022/12/29	5	29.82	7	30.20	29.95	-2	35,231	-0.01%
2022/12/28	1	30.43	9	30.48	30.60	-8	35,061	-0.02%
2022/12/27	8	30.46	3	30.25	30.30	5	34,931	0.01%
2022/12/26	7	30.70	20.1	30.61	30.60	-13.1	34,857	-0.04%
2022/12/23	6	30.29	13.9	30.59	30.70	-7.9	34,932	-0.02%
2022/12/22	7	30.16	66.4	30.45	30.65	-59.4	34,654	-0.17%
2022/12/21	13	29.24	87	29.55	29.70	-74	32,460	-0.23%
2022/12/20	7.1	28.55	6	29.01	28.45	1.1	30,545	0.00%
2022/12/19	37.1	28.49	1	28.45	28.30	36.1	29,331	0.12%
2022/12/16	21.1	29.04	19	29.03	29.40	2.1	27,890	0.01%
2022/12/15	4	29.40	6	29.48	29.25	-2	26,717	-0.01%
2022/12/14	0	0.00	16	29.06	29.05	-16	26,766	-0.06%
2022/12/13	12	29.35	38	29.27	29.15	-26	27,093	-0.10%
2022/12/12	1	28.80	2	29.00	29.00	-1	26,667	0.00%
2022/12/09	19	28.95	0	0.00	29.05	19	27,144	0.07%
2022/12/08	6	28.92	3.1	28.90	28.95	2.9	27,143	0.01%
2022/12/07	1	28.80	3	29.20	29.00	-2	27,079	-0.01%
2022/12/06	5.6	29.05	0	0.00	29.00	5.6	27,066	0.02%
2022/12/05	13	29.12	8	29.14	29.20	5	26,901	0.02%
2022/12/02	11.3	29.08	0	0.00	29.00	11.3	26,847	0.04%
2022/12/01	0.2	29.22	3	29.20	29.25	-2.8	26,934	-0.01%
2022/11/30	4	29.00	29.1	29.17	29.15	-25.1	26,661	-0.09%
2022/11/29	1	28.35	7	28.77	28.70	-6	26,061	-0.02%
2022/11/28	10.2	28.07	1	28.30	27.90	9.2	25,715	0.04%
2022/11/25	7	29.07	1	29.55	28.75	6	25,289	0.02%
2022/11/24	0	0.00	12.3	29.35	29.20	-12.3	24,984	-0.05%
2022/11/23	0	0.00	1	29.00	29.00	-1	24,482	0.00%
2022/11/21	0	0.00	19	28.90	29.00	-19	24,325	-0.08%
2022/11/18	2	28.20	0	0.00	28.40	2	24,031	0.01%
2022/11/17	1	28.40	0	0.00	28.40	1	23,905	0.00%
2022/11/16	3	28.87	0.1	28.80	28.80	2.9	23,797	0.01%
2022/11/15	1	28.65	10	29.05	29.10	-9	23,637	-0.04%
2022/11/14	0	0.00	5.2	28.76	28.95	-5.2	23,327	-0.02%
2022/11/11	2	27.78	76	27.95	28.00	-74	22,650	-0.33%
2022/11/10	1	27.50	1	27.75	27.55	0	22,457	0.00%
2022/11/08	0	27.35	30.1	27.40	27.40	-30.1	22,670	-0.13%
2022/11/07	0	0.00	50.1	27.00	27.15	-50.1	22,823	-0.22%
2022/11/04	2.3	26.71	0	0.00	26.75	2.3	22,951	0.01%
2022/11/02	3	27.02	4	27.00	27.20	-1	22,868	0.00%
2022/11/01	0.1	26.90	0	0.00	27.00	0.1	23,055	0.00%
2022/10/31	2	26.88	1	26.75	26.85	1	23,188	0.00%
2022/10/28	3.2	26.69	1	26.75	27.15	2.2	23,351	0.01%
2022/10/27	2.1	27.20	0.1	27.25	27.05	2	23,482	0.01%
2022/10/26	1.5	27.34	0	0.00	27.30	1.5	23,716	0.01%
2022/10/25	4.1	27.23	1	27.40	27.25	3.1	24,274	0.01%
2022/10/24	0.2	28.05	10.2	28.02	28.00	-10	24,257	-0.04%
2022/10/20	0	0.00	7.4	28.03	28.60	-7.4	25,118	-0.03%
2022/10/19	0	0.00	9.4	27.63	27.45	-9.4	25,560	-0.04%
2022/10/18	2	27.10	0.1	27.20	27.20	2	26,871	0.01%
2022/10/17	1.2	26.55	1	27.00	27.05	0.2	27,554	0.00%
2022/10/14	1	26.95	0	0.00	26.90	1	28,299	0.00%
2022/10/13	8.6	27.06	1	27.00	26.90	7.6	28,945	0.03%
2022/10/12	4.1	27.28	0	27.45	27.50	4.1	29,660	0.01%
2022/10/11	7	27.35	10.1	27.35	27.35	-3	30,472	-0.01%
2022/10/07	0.2	27.70	0	0.00	27.55	0.2	30,607	0.00%
2022/10/06	0	0.00	0.1	27.65	27.80	-0.1	30,887	0.00%
2022/10/05	2.1	27.50	0	0.00	27.60	2.1	31,326	0.01%
2022/10/04	0.2	27.02	5.1	27.18	27.20	-4.9	31,457	-0.02%
2022/10/03	2.1	26.46	0	0.00	26.45	2.1	31,377	0.01%
2022/09/30	1.3	26.59	1	26.80	26.70	0.3	31,568	0.00%
2022/09/29	13	26.80	8	26.88	27.00	5	31,718	0.02%
2022/09/28	4.8	26.55	3.4	26.66	26.65	1.5	31,910	0.00%
2022/09/27	11	27.01	0	0.00	26.80	11	32,055	0.03%
2022/09/26	24.7	27.11	10	27.09	27.10	14.7	32,168	0.05%
2022/09/23	5	27.84	1	27.95	27.85	4	32,220	0.01%
2022/09/22	18.6	27.60	1.3	28.32	28.45	17.3	32,618	0.05%
2022/09/21	38.4	28.08	6	27.95	28.35	32.4	32,579	0.10%
2022/09/20	84.6	28.55	2.2	28.75	28.60	82.4	32,492	0.25%
2022/09/19	3	29.48	7.1	29.47	29.30	-4.1	32,363	-0.01%
2022/09/16	0	0.00	0.1	29.40	29.35	-0.1	33,347	0.00%
2022/09/15	0	0.00	13.1	29.39	29.50	-13.1	34,769	-0.04%
2022/09/14	4	29.44	2.3	29.43	29.30	1.7	35,334	0.00%
2022/09/13	1	29.50	18.1	29.68	29.80	-17.1	36,034	-0.05%
2022/09/12	0	0.00	15.3	29.63	29.70	-15.3	36,581	-0.04%
2022/09/08	0.1	29.20	9.3	29.28	29.25	-9.2	37,020	-0.02%
2022/09/07	58.3	28.94	27.1	29.43	28.75	31.2	36,978	0.08%
2022/09/06	1.2	29.14	5.3	29.18	29.20	-4.1	36,898	-0.01%
2022/09/05	27.1	28.99	4.3	28.82	29.00	22.8	37,080	0.06%
2022/09/02	8.1	28.60	0	0.00	28.55	8.1	37,245	0.02%
2022/09/01	8.1	28.59	4	28.56	28.55	4.1	37,280	0.01%
2022/08/31	1.4	28.95	0.1	28.95	28.95	1.3	37,205	0.00%
2022/08/30	3	28.83	37.2	28.81	29.00	-34.2	37,157	-0.09%
2022/08/29	3.1	28.82	2	28.60	28.80	1.1	37,256	0.00%
2022/08/26	0	0.00	0.2	29.28	29.25	-0.2	37,425	0.00%
2022/08/25	2	29.10	1	29.15	29.15	1	37,641	0.00%
2022/08/24	2	29.03	2	29.05	29.05	0	37,952	0.00%
2022/08/23	1	28.80	4	28.84	28.80	-3	38,628	-0.01%
2022/08/22	0	0.00	6	28.98	29.00	-6	38,968	-0.02%
2022/08/19	1	29.10	24	29.15	29.20	-23	39,180	-0.06%
2022/08/18	2.2	29.06	2	29.00	29.20	0.2	39,328	0.00%
2022/08/17	2.2	29.20	0.8	29.20	29.20	1.5	39,403	0.00%
2022/08/16	2	29.00	1	29.10	29.00	1	39,474	0.00%
2022/08/15	10	29.21	5.2	29.26	29.15	4.8	39,619	0.01%
2022/08/12	7.3	28.75	4	28.83	28.75	3.3	39,496	0.01%
2022/08/11	5.1	28.20	22	28.31	28.45	-16.9	39,794	-0.04%
2022/08/10	1.1	28.00	0	0.00	28.00	1.1	39,839	0.00%
2022/08/09	3.1	27.94	0	0.00	28.00	3.1	40,151	0.01%
2022/08/08	3	27.95	4	28.04	27.95	-1	40,390	0.00%
2022/08/05	1	28.10	57.6	28.15	28.30	-56.6	40,506	-0.14%
2022/08/04	5.1	27.83	8	27.90	27.85	-2.9	41,128	-0.01%
2022/08/03	13.4	28.09	13.2	28.23	28.05	0.2	41,320	0.00%
2022/08/02	7.1	28.25	3	28.32	28.35	4.1	41,442	0.01%
2022/08/01	4	28.55	28	28.25	28.60	-24	41,478	-0.06%
2022/07/29	1.2	27.62	0	0.00	27.70	1.2	41,131	0.00%
2022/07/28	21.2	27.40	1	27.40	27.35	20.2	41,080	0.05%
2022/07/27	35.2	27.55	0	0.00	27.60	35.2	40,652	0.09%
2022/07/26	67.2	27.91	17	27.95	27.85	50.2	40,201	0.12%
2022/07/25	26	31.09	44	31.25	31.30	-18	38,908	-0.05%
2022/07/22	27.1	30.74	72	30.71	30.80	-44.9	37,598	-0.12%
2022/07/21	26	30.25	14	30.15	30.50	12	37,530	0.03%
2022/07/20	35	30.25	8	30.41	30.50	27	37,597	0.07%
2022/07/19	19.2	30.05	2.1	30.16	30.25	17.2	37,829	0.05%
2022/07/18	8.5	28.84	8	29.69	30.65	0.5	37,556	0.00%
2022/07/15	23.8	28.99	0	0.00	28.95	23.8	37,284	0.06%
2022/07/14	8.2	28.85	2	29.15	29.25	6.2	37,327	0.02%
2022/07/13	14	28.94	2	28.98	29.05	12	37,205	0.03%
2022/07/12	6.6	28.84	0	0.00	28.90	6.6	37,380	0.02%
2022/07/11	3.6	29.17	0	0.00	29.10	3.6	37,386	0.01%
2022/07/08	3.6	29.43	2	29.50	29.35	1.6	37,433	0.00%
2022/07/07	1.5	29.18	1	29.10	29.05	0.5	37,445	0.00%
2022/07/06	7.2	29.07	3	29.12	29.00	4.2	37,525	0.01%
2022/07/05	4	29.10	6	29.20	29.20	-2	37,503	-0.01%
2022/07/04	9.2	28.68	2	28.65	28.65	7.2	37,438	0.02%
2022/07/01	10	28.77	8	28.79	28.70	2	37,570	0.01%
2022/06/30	36.4	28.64	1	28.55	28.45	35.4	37,595	0.09%
2022/06/29	46.5	29.17	2.1	29.25	29.10	44.5	37,376	0.12%
2022/06/28	56.6	29.01	8	28.90	29.20	48.6	37,287	0.13%
2022/06/27	10.5	29.58	0.1	29.60	29.45	10.5	37,947	0.03%
2022/06/24	47.7	29.01	24.5	29.16	29.00	23.2	37,870	0.06%
2022/06/23	97.6	29.50	8.7	29.83	29.00	88.9	37,318	0.24%
2022/06/22	12.3	31.28	3	31.12	31.00	9.3	36,074	0.03%
2022/06/21	24.3	31.87	36	32.02	31.85	-11.7	36,046	-0.03%
2022/06/20	39.8	32.57	6	32.21	32.15	33.8	35,923	0.09%
2022/06/17	12.2	33.36	1	33.35	33.15	11.2	36,269	0.03%
2022/06/16	4	33.73	1.5	34.00	33.55	2.5	37,274	0.01%
2022/06/15	1	33.90	0	0.00	33.80	1	37,870	0.00%
2022/06/14	4	33.93	1	34.00	34.00	3	38,213	0.01%
2022/06/13	1.1	33.86	1.3	33.95	34.00	-0.2	38,572	0.00%
2022/06/10	5	34.50	1	34.60	34.50	4	38,856	0.01%
2022/06/09	8	34.51	0	0.00	34.50	8	39,372	0.02%
2022/06/08	1.1	34.80	3.6	34.76	34.75	-2.5	39,835	-0.01%
2022/06/07	14	34.50	1	34.60	34.75	13	40,450	0.03%
2022/06/06	3	34.20	8.6	34.36	34.65	-5.6	40,918	-0.01%
2022/06/02	6	33.83	7	33.77	33.75	-1	43,066	0.00%
2022/06/01	8	34.30	0	0.00	34.15	8	45,450	0.02%
2022/05/31	5	34.34	1.9	34.53	34.65	3.1	46,099	0.01%
2022/05/30	10.4	34.48	12	34.62	34.50	-1.6	46,569	0.00%
2022/05/27	6.1	34.36	17	34.39	34.40	-10.9	48,683	-0.02%
2022/05/26	4	34.03	7	34.07	34.05	-3	51,413	-0.01%
2022/05/25	5	33.75	43	33.70	33.85	-38	51,818	-0.07%
2022/05/24	7.4	33.89	16	33.69	33.55	-8.7	52,381	-0.02%
2022/05/23	69	33.52	3.1	33.53	33.55	65.9	52,385	0.13%
2022/05/20	8.7	33.36	0	0.00	33.35	8.7	52,925	0.02%
2022/05/19	39.1	33.03	1	33.00	32.95	38.1	54,374	0.07%
2022/05/18	4.8	33.41	0.5	33.59	33.55	4.2	54,064	0.01%
2022/05/17	22.4	33.11	0	0.00	33.00	22.4	53,964	0.04%
2022/05/16	25.5	33.41	5	33.18	33.20	20.5	53,866	0.04%
2022/05/13	8.4	33.40	2	33.40	33.35	6.3	53,809	0.01%
2022/05/12	66.8	33.50	24.4	33.46	33.20	42.4	53,805	0.08%
2022/05/11	49.7	34.53	0	0.00	34.20	49.7	53,590	0.09%
2022/05/10	24.4	34.49	0	0.00	34.60	24.4	54,067	0.05%
2022/05/09	26.3	35.12	3	35.02	35.00	23.3	54,035	0.04%
2022/05/06	16.6	35.82	0	0.00	35.80	16.6	54,204	0.03%
2022/05/05	22	36.47	1	36.52	36.35	21	54,535	0.04%
2022/05/04	10.4	36.10	1	36.05	36.05	9.4	54,598	0.02%
2022/05/03	2.1	35.81	0	0.00	36.00	2.1	55,028	0.00%
2022/04/29	14.5	36.13	1.5	36.20	36.10	13	55,166	0.02%
2022/04/28	5.1	36.11	1	35.65	36.05	4.1	55,356	0.01%
2022/04/27	36.5	35.48	14	35.42	35.60	22.5	55,156	0.04%
2022/04/26	36.2	36.36	7	36.15	36.10	29.2	54,761	0.05%
2022/04/25	46.4	36.82	9	36.84	36.60	37.4	53,900	0.07%
2022/04/22	11.3	37.72	0	0.00	37.60	11.3	52,950	0.02%
2022/04/21	95.1	38.12	1	38.40	37.80	94.1	52,606	0.18%
2022/04/20	10.1	38.35	2	38.35	38.30	8.1	52,794	0.02%
2022/04/19	2	38.68	1	38.65	38.60	1	52,524	0.00%
2022/04/18	31.3	38.62	3.2	38.64	38.50	28.2	52,635	0.05%
2022/04/15	5.2	39.61	0.1	39.50	39.55	5.1	52,034	0.01%
2022/04/14	7	39.57	7.2	39.50	39.50	-0.2	51,916	0.00%
2022/04/13	9.2	39.57	127.1	39.50	39.50	-118	51,893	-0.23%	大賣/鉅額交易
2022/04/12	10.3	39.28	0.6	39.40	39.35	9.6	51,767	0.02%
2022/04/11	22.7	39.22	6.1	39.36	39.40	16.6	51,913	0.03%
2022/04/08	5.1	39.08	2.4	39.01	39.20	2.8	51,975	0.01%
2022/04/07	14.8	39.24	6	39.13	38.80	8.8	51,777	0.02%
2022/04/06	11.4	39.13	3	39.13	39.35	8.4	51,641	0.02%
2022/04/01	4.2	38.88	12	38.97	39.20	-7.8	51,380	-0.02%
2022/03/31	2.3	38.82	5	38.92	38.95	-2.7	51,152	-0.01%
2022/03/30	20.4	38.64	11.5	38.76	38.95	8.9	51,097	0.02%
2022/03/29	13	39.54	36	39.52	39.40	-23	50,742	-0.05%
2022/03/28	14.3	39.44	8.5	39.67	40.00	5.8	51,021	0.01%
2022/03/25	4.1	40.01	25.4	40.10	40.00	-21.3	51,552	-0.04%
2022/03/24	16.5	40.02	17.1	40.05	40.00	-0.6	52,528	0.00%
2022/03/23	8.3	39.71	11	39.88	40.00	-2.7	54,775	-0.01%
2022/03/22	23.2	39.79	52	39.98	39.80	-28.8	54,252	-0.05%
2022/03/21	10	39.92	41.1	39.88	39.75	-31.1	53,362	-0.06%
2022/03/18	8	39.06	56.1	39.04	39.05	-48.1	52,118	-0.09%
2022/03/17	8	38.67	22.6	38.77	38.85	-14.6	52,028	-0.03%
2022/03/16	17	38.48	6.2	38.54	38.55	10.8	51,788	0.02%
2022/03/15	6.1	38.85	19.7	38.57	38.70	-13.6	51,350	-0.03%
2022/03/14	8	38.73	19	38.81	38.80	-11	51,489	-0.02%
2022/03/11	4.6	38.44	20	38.41	38.45	-15.4	51,578	-0.03%
2022/03/10	10.4	38.28	29	38.18	38.30	-18.6	51,322	-0.04%
2022/03/09	19.9	37.93	13	38.00	37.95	6.9	51,268	0.01%
2022/03/08	82.2	38.30	53	37.48	37.40	29.2	51,327	0.06%
2022/03/07	138.4	38.55	126.9	38.38	39.00	11.4	49,111	0.02%	大買/大賣/
2022/03/04	7	38.44	23	38.48	38.40	-16	47,384	-0.03%
2022/03/03	47	38.68	65	38.68	38.60	-18	46,773	-0.04%
2022/03/02	77.1	38.44	77	38.40	38.30	0.1	46,191	0.00%
2022/03/01	69.4	38.14	63.4	38.07	37.95	5.9	44,202	0.01%
2022/02/25	3	35.50	62.1	35.76	36.00	-59.1	42,061	-0.14%
2022/02/24	11.2	35.37	8	35.44	35.25	3.2	42,501	0.01%
2022/02/23	0	0.00	10	36.09	36.05	-10	42,451	-0.02%
2022/02/22	13.1	35.92	38	36.12	36.15	-24.9	43,040	-0.06%
2022/02/21	8	36.36	31.3	36.33	36.45	-23.3	42,972	-0.05%
2022/02/18	1	35.60	21	35.65	35.65	-20	41,854	-0.05%
2022/02/17	0.1	35.49	1	35.70	35.55	-0.9	42,578	0.00%
2022/02/16	0.1	35.30	16	35.47	35.45	-15.9	42,957	-0.04%
2022/02/15	4	35.29	5	35.32	35.05	-1	43,153	0.00%
2022/02/14	3	35.17	6.3	35.27	35.50	-3.3	44,071	-0.01%
2022/02/11	6	35.75	12	35.72	35.70	-6	44,111	-0.01%
2022/02/10	0	35.45	19.6	35.43	35.65	-19.5	44,572	-0.04%
2022/02/09	3.3	34.79	11	34.85	34.95	-7.7	45,114	-0.02%
2022/02/08	9	34.47	9	34.46	34.50	0	45,278	0.00%
2022/02/07	6.5	33.80	12.1	34.20	34.25	-5.6	45,222	-0.01%
2022/01/26	3	33.70	11	33.70	33.65	-8	44,871	-0.02%
2022/01/25	78.2	33.46	0	0.00	33.45	78.2	45,226	0.17%
2022/01/24	23.3	33.43	3	33.37	33.45	20.3	45,308	0.04%
2022/01/21	20.1	33.90	11	33.97	33.85	9.1	45,414	0.02%
2022/01/20	12.1	34.05	0	0.00	34.15	12.1	45,443	0.03%
2022/01/19	18	34.18	0	0.00	34.05	18	45,523	0.04%
2022/01/18	15	34.73	2.1	34.81	34.60	12.9	45,378	0.03%
2022/01/17	4	34.80	1	35.00	35.00	3	45,320	0.01%
2022/01/14	13.1	34.92	10	34.93	35.20	3.1	45,763	0.01%
2022/01/13	0	0.00	24	35.43	35.50	-24	45,982	-0.05%
2022/01/12	2	34.70	1	34.70	34.85	1	45,897	0.00%
2022/01/11	8.3	34.61	2.3	34.61	34.55	6	46,055	0.01%
2022/01/10	1	34.90	0.3	34.80	34.90	0.8	46,223	0.00%
2022/01/07	2	34.65	11	34.70	34.80	-9	46,604	-0.02%
2022/01/06	0	0.00	11	34.79	34.80	-11	46,923	-0.02%
2022/01/05	0	0.00	11	34.79	34.85	-11	48,035	-0.02%
2022/01/04	31	34.50	1	34.75	34.45	30	48,871	0.06%
2022/01/03	7.1	34.99	1	35.00	35.00	6.1	50,850	0.01%
2021/12/30	0.5	35.30	9	35.37	35.35	-8.5	52,763	-0.02%
2021/12/29	9.5	35.21	4	35.15	35.25	5.5	53,518	0.01%
2021/12/28	0	0.00	12	35.21	35.40	-12	54,578	-0.02%
2021/12/27	3.1	35.38	11	35.35	35.25	-7.9	56,025	-0.01%
2021/12/24	3	35.57	6.2	35.54	35.55	-3.2	57,136	-0.01%
2021/12/23	15.7	35.28	35	35.40	35.50	-19.3	58,005	-0.03%
2021/12/22	5.1	35.64	23	35.67	35.65	-17.9	58,667	-0.03%
2021/12/21	5.6	35.27	3.2	35.51	35.70	2.4	58,881	0.00%
2021/12/20	52	35.94	46.1	35.87	35.60	5.9	58,942	0.01%
2021/12/17	2.5	35.45	161.3	35.43	35.45	-158.8	59,029	-0.27%	大賣/鉅額交易
2021/12/16	1	34.30	3.8	34.29	34.35	-2.8	57,916	0.00%
2021/12/15	6	34.22	14	34.22	34.25	-8	60,182	-0.01%
2021/12/14	5	34.08	7.4	34.15	34.10	-2.4	62,281	0.00%
2021/12/13	3	34.68	21.1	34.66	34.60	-18.1	63,530	-0.03%
2021/12/10	11.3	34.39	56	34.45	34.20	-44.8	64,452	-0.07%
2021/12/09	0.1	34.25	6.4	34.32	34.35	-6.3	66,455	-0.01%
2021/12/08	11.6	34.42	1	34.60	34.10	10.6	70,615	0.01%
2021/12/07	4.1	34.17	72	34.26	34.35	-67.9	72,968	-0.09%
2021/12/06	6.1	34.02	21.2	33.86	33.90	-15.1	73,256	-0.02%
2021/12/03	12.1	34.07	44.8	34.08	34.10	-32.8	75,227	-0.04%
2021/12/02	24	33.27	38.4	33.75	33.90	-14.4	76,797	-0.02%
2021/12/01	4.3	33.15	23	33.06	33.10	-18.8	80,169	-0.02%
2021/11/30	14.2	32.70	0	0.00	32.55	14.2	80,717	0.02%
2021/11/29	21.2	32.81	3	32.87	32.90	18.2	80,965	0.02%
2021/11/26	10.9	33.12	26	33.12	33.05	-15.2	82,473	-0.02%
2021/11/25	24.2	33.79	5.1	33.86	33.80	19.1	84,298	0.02%
2021/11/24	20	33.84	44.2	33.73	33.80	-24.2	85,281	-0.03%
2021/11/23	11.2	33.04	28.8	33.17	33.10	-17.6	85,030	-0.02%
2021/11/22	64	32.38	10	32.53	32.60	54	85,720	0.06%
2021/11/19	38.5	32.70	11.5	32.65	32.60	27	85,464	0.03%
2021/11/18	32.3	33.04	5	33.00	32.95	27.3	85,350	0.03%
2021/11/17	35.7	33.09	10	33.14	33.05	25.7	85,254	0.03%
2021/11/16	22.3	33.12	2	33.10	33.15	20.3	85,867	0.02%
2021/11/15	33.2	33.70	104.4	34.03	33.65	-71.2	86,885	-0.08%	大賣/
2021/11/12	31	34.27	37	34.24	34.25	-6	87,589	-0.01%
2021/11/11	37	34.38	35	34.47	34.35	2	88,779	0.00%
2021/11/10	66.5	34.19	6	34.23	34.10	60.5	89,287	0.07%
2021/11/09	13	34.66	25	34.59	34.50	-12	90,324	-0.01%
2021/11/08	89.1	34.32	69.7	34.24	34.40	19.4	91,701	0.02%
2021/11/05	93.2	33.01	2	32.95	33.10	91.2	92,321	0.10%
2021/11/04	25.1	33.24	4	33.33	33.25	21.1	92,825	0.02%
2021/11/03	100	33.40	11	33.58	33.50	89	94,533	0.09%
2021/11/02	33.8	33.28	31	33.85	33.20	2.8	94,832	0.00%
2021/11/01	5	33.28	2	33.38	33.40	3	95,030	0.00%
2021/10/29	1	33.50	5	33.80	33.60	-4	94,890	0.00%
2021/10/28	26	33.79	1	33.90	33.70	25	95,227	0.03%
2021/10/27	0.1	33.84	4	33.99	33.90	-3.9	96,087	0.00%
2021/10/26	22	33.74	8	33.84	33.75	14	97,605	0.01%
2021/10/25	21	33.05	1	33.35	33.30	20	98,219	0.02%
2021/10/22	22.3	33.29	5	33.56	33.30	17.3	98,964	0.02%
2021/10/21	60.4	33.94	12	33.95	33.90	48.3	99,159	0.05%
2021/10/20	10	33.70	13	33.89	33.55	-3	99,433	0.00%
2021/10/19	33	33.47	6.2	33.60	33.45	26.8	99,794	0.03%
2021/10/18	23.2	33.49	14	33.65	33.65	9.2	100,584	0.01%
2021/10/15	8	33.09	15	33.21	33.20	-7	102,281	-0.01%
2021/10/14	15.9	32.77	33	32.77	32.75	-17.1	103,758	-0.02%
2021/10/13	52.6	32.92	102	32.69	32.40	-49.4	104,658	-0.05%	大賣/
2021/10/12	26.3	33.18	23	33.27	33.40	3.3	104,445	0.00%
2021/10/08	261.8	33.80	310	33.57	33.20	-48.3	104,600	-0.05%	大買/大賣/
2021/10/07	65.8	34.44	19.4	34.48	34.50	46.3	103,854	0.04%
2021/10/06	9.1	35.00	38	35.09	35.05	-28.9	103,972	-0.03%
2021/10/05	14	34.99	11	35.08	35.60	3	104,986	0.00%
2021/10/04	126.6	35.15	26.8	35.10	35.00	99.8	105,213	0.09%	大買/
2021/10/01	31.3	35.88	75	35.82	35.85	-43.8	105,938	-0.04%
2021/09/30	29	35.93	18.1	36.19	36.30	11	108,394	0.01%
2021/09/29	36.3	35.31	12	35.23	35.20	24.3	109,385	0.02%
2021/09/28	64	35.77	28	35.76	35.75	36	111,723	0.03%
2021/09/27	39.3	36.11	15	36.18	35.95	24.3	114,020	0.02%
2021/09/24	103.1	36.14	42	36.13	36.00	61.1	119,606	0.05%	大買/
2021/09/23	40.6	36.28	2.1	36.15	36.15	38.5	128,294	0.03%
2021/09/22	194.1	36.27	42.1	36.37	36.30	152	133,199	0.11%	大買/鉅額交易
2021/09/17	80.2	38.05	36.4	37.97	37.80	43.8	135,500	0.03%
2021/09/16	63.1	38.81	45.7	38.80	38.50	17.4	134,743	0.01%
2021/09/15	35	39.26	29.1	39.28	39.25	5.9	134,636	0.00%
2021/09/14	20	39.60	79.3	39.68	39.85	-59.3	135,759	-0.04%
2021/09/13	26.4	39.91	183.8	40.01	40.05	-157.4	138,433	-0.11%	大賣/鉅額交易
2021/09/10	89	39.14	137.7	39.07	39.10	-48.7	136,318	-0.04%	大賣/
2021/09/09	32	37.78	42	37.94	38.35	-10	135,703	-0.01%
2021/09/08	97.1	38.00	44.1	37.95	37.60	53	136,635	0.04%
2021/09/07	107.4	38.72	45	38.53	38.50	62.4	136,611	0.05%	大買/
2021/09/06	60.4	38.58	238.9	38.80	38.85	-178.5	137,062	-0.13%	大賣/鉅額交易
2021/09/03	6.3	37.63	7	37.78	37.45	-0.7	135,268	0.00%
2021/09/02	34.6	37.52	7	37.24	37.00	27.6	137,285	0.02%
2021/09/01	13.3	38.12	49	38.34	37.75	-35.8	139,749	-0.03%
2021/08/31	42.3	37.67	189.5	37.77	38.15	-147.3	139,313	-0.11%	大賣/鉅額交易
2021/08/30	101.3	37.10	70	37.30	37.50	31.3	139,754	0.02%	大買/
2021/08/27	13	36.79	9	36.72	36.90	4	140,948	0.00%
2021/08/26	65	36.95	180	37.05	36.35	-115	145,502	-0.08%	大賣/鉅額交易
2021/08/25	15	35.92	5	36.12	36.00	10	152,066	0.01%
2021/08/24	12.1	35.57	13	35.94	36.00	-0.9	154,668	0.00%
2021/08/23	47.2	35.71	21	35.83	35.65	26.2	160,835	0.02%
2021/08/20	120.8	35.16	12	34.91	35.10	108.8	166,632	0.07%	大買/鉅額交易
2021/08/19	151.9	35.63	8	35.49	35.30	143.9	168,766	0.09%	大買/鉅額交易
2021/08/18	25.1	36.04	37	36.41	37.00	-11.9	169,685	-0.01%
2021/08/17	139.9	36.35	113.2	36.65	36.25	26.6	172,383	0.02%	大買/大賣/
2021/08/16	34	37.71	50.6	37.88	37.65	-16.6	174,555	-0.01%
2021/08/13	35.1	37.91	60.1	37.81	37.75	-25	179,344	-0.01%
2021/08/12	21.2	37.43	143.8	37.85	38.00	-122.6	184,844	-0.07%	大賣/鉅額交易
2021/08/11	41.5	37.30	69.2	37.43	37.05	-27.7	191,226	-0.01%
2021/08/10	40.1	36.91	6	36.97	36.80	34.1	191,021	0.02%
2021/08/09	14	37.08	109.6	37.08	37.45	-95.6	196,274	-0.05%	大賣/
2021/08/06	20.6	35.88	2	35.83	35.85	18.6	201,547	0.01%
2021/08/05	34	36.08	32	36.07	36.00	2	210,059	0.00%
2021/08/04	10	36.94	38	36.94	36.80	-28	221,136	-0.01%
2021/08/03	11	36.48	7	36.76	36.90	4	233,961	0.00%
2021/08/02	4.1	36.88	48.9	37.06	37.25	-44.8	242,971	-0.02%
2021/07/30	11.1	36.72	79.6	36.92	36.35	-68.5	246,344	-0.03%
2021/07/29	11	35.57	50.1	36.08	36.30	-39.1	254,452	-0.02%
2021/07/28	39	35.13	40	35.35	35.30	-1	260,353	0.00%
2021/07/27	34.5	35.33	17	35.52	35.20	17.5	265,556	0.01%
2021/07/26	19	35.93	10	35.80	35.80	9	270,709	0.00%
2021/07/23	7	35.59	69	35.98	36.30	-62	275,589	-0.02%
2021/07/22	39.4	35.41	50	35.38	35.20	-10.7	277,422	0.00%
2021/07/21	98.4	35.27	49.1	35.46	35.10	49.4	279,934	0.02%
2021/07/20	100.3	36.09	52	36.31	36.05	48.3	282,175	0.02%
2021/07/19	32.6	36.56	25	36.45	36.60	7.6	284,829	0.00%
2021/07/16	61.6	36.41	111.3	36.43	36.35	-49.8	292,244	-0.02%	大賣/
2021/07/15	40	36.48	57.6	36.56	37.00	-17.6	295,608	-0.01%
2021/07/14	39.4	35.84	97.2	35.90	35.90	-57.9	301,447	-0.02%
2021/07/13	150.5	37.07	69.2	37.61	36.50	81.3	306,064	0.03%	大買/
2021/07/12	75.2	38.44	97.8	38.52	37.90	-22.6	309,296	-0.01%
2021/07/09	40.3	37.94	13	37.96	38.05	27.3	312,461	0.01%
2021/07/08	115.4	38.09	47.2	38.49	38.75	68.2	318,600	0.02%	大買/
2021/07/07	170.8	38.79	75	38.59	38.05	95.8	319,559	0.03%	大買/
2021/07/06	38.3	40.15	23.6	39.97	39.70	14.7	318,322	0.00%
2021/07/05	83.2	39.96	162.6	40.14	39.90	-79.4	317,842	-0.02%	大賣/
2021/07/02	118.1	39.36	106.1	39.23	38.95	12	317,242	0.00%	大買/大賣/
2021/07/01	218.6	40.05	211.9	39.64	39.10	6.6	316,817	0.00%	大買/大賣/
2021/06/30	286.1	39.54	567.6	39.70	39.60	-281.5	310,414	-0.09%	大買/大賣/鉅額交易
2021/06/29	238.3	37.99	315.2	38.00	37.75	-76.9	300,495	-0.03%	大買/大賣/
2021/06/28	165.3	36.86	257.3	36.72	37.45	-92.1	294,424	-0.03%	大買/大賣/
2021/06/25	132.5	36.12	59.1	36.25	35.75	73.5	290,148	0.03%	大買/
2021/06/24	25.4	35.95	28.1	35.92	35.80	-2.7	289,062	0.00%
2021/06/23	145.6	36.16	92	35.61	35.40	53.6	287,679	0.02%	大買/
2021/06/22	130.4	35.97	272.2	35.95	36.15	-141.8	285,044	-0.05%	大買/大賣/鉅額交易
2021/06/21	106.2	34.41	107.4	34.53	34.30	-1.3	280,148	0.00%	大買/大賣/
2021/06/18	131.7	35.38	67	35.70	35.00	64.7	278,081	0.02%	大買/
2021/06/17	62.3	35.52	57.1	35.78	35.45	5.2	275,908	0.00%
2021/06/16	62.6	35.89	97	36.22	35.50	-34.4	274,433	-0.01%
2021/06/15	148.4	35.64	91.7	35.79	35.85	56.7	272,484	0.02%	大買/
2021/06/11	77.4	36.30	85	36.59	36.15	-7.6	270,263	0.00%
2021/06/10	89.3	35.66	113	35.95	36.15	-23.7	268,228	-0.01%	大賣/
2021/06/09	197.3	36.13	42	36.13	36.10	155.3	265,669	0.06%	大買/鉅額交易
2021/06/08	21.6	37.28	15.2	37.63	37.20	6.3	262,412	0.00%
2021/06/07	86.2	37.58	110	37.34	37.30	-23.8	261,789	-0.01%	大賣/
2021/06/04	73	38.64	56	38.88	38.05	17	259,522	0.01%
2021/06/03	158.5	39.17	72	38.97	38.80	86.4	258,118	0.03%	大買/
2021/06/02	86.5	38.81	287	38.91	39.50	-200.5	253,358	-0.08%	大賣/鉅額交易
2021/06/01	28.3	37.08	60	37.00	37.35	-31.7	245,349	-0.01%
2021/05/31	166.7	38.06	200.6	37.92	36.95	-33.9	243,104	-0.01%	大買/大賣/
2021/05/28	150	36.77	312.4	36.59	36.55	-162.4	236,893	-0.07%	大買/大賣/鉅額交易
2021/05/27	139.5	35.23	57	35.01	34.60	82.5	230,730	0.04%	大買/
2021/05/26	59.5	34.25	54	34.34	34.85	5.5	228,257	0.00%
2021/05/25	394.8	34.63	425.7	34.52	34.45	-30.9	225,749	-0.01%	大買/大賣/
2021/05/24	142.4	35.65	124.1	35.65	35.50	18.3	222,323	0.01%	大買/大賣/
2021/05/21	168.8	35.48	263	35.60	36.20	-94.2	219,566	-0.04%	大買/大賣/
2021/05/20	253.6	35.92	103	36.56	35.15	150.6	213,451	0.07%	大買/大賣/鉅額交易
2021/05/19	949.1	37.34	1,061	37.37	37.80	-111.9	206,899	-0.05%	大買/大賣/鉅額交易
2021/05/18	45	34.59	83.2	34.20	34.80	-38.2	198,585	-0.02%
2021/05/17	369.8	32.20	433.2	32.34	31.65	-63.4	197,129	-0.03%	大買/大賣/
2021/05/14	344.6	35.08	296	35.23	34.85	48.6	190,893	0.03%	大買/大賣/
2021/05/13	327.9	36.46	311.6	36.80	36.60	16.3	183,571	0.01%	大買/大賣/
2021/05/12	469	39.25	312.6	39.20	38.35	156.4	174,735	0.09%	大買/大賣/鉅額交易
2021/05/11	524.8	44.16	512.4	42.98	42.00	12.3	163,160	0.01%	大買/大賣/
2021/05/10	331.3	43.43	463.1	43.43	45.00	-131.8	150,016	-0.09%	大買/大賣/鉅額交易
2021/05/07	126.2	40.19	116.1	40.88	41.20	10.2	140,620	0.01%	大買/大賣/
2021/05/06	369.5	40.77	385.6	41.11	41.00	-16.1	136,391	-0.01%	大買/大賣/
2021/05/05	88.6	38.88	268.3	38.94	39.25	-179.8	126,621	-0.14%	大賣/鉅額交易
2021/05/04	305.3	35.77	178.4	35.81	36.25	126.9	119,998	0.11%	大買/大賣/鉅額交易
2021/05/03	100.7	39.47	166.3	39.71	38.55	-65.6	114,087	-0.06%	大賣/
2021/04/29	78	39.71	164.7	39.64	39.30	-86.7	108,516	-0.08%	大賣/
2021/04/28	69.4	38.36	110.5	38.21	38.20	-41.1	103,105	-0.04%	大賣/
2021/04/27	133.3	39.32	78	39.37	39.10	55.3	100,884	0.05%	大買/
2021/04/26	140.2	39.02	282.7	39.61	40.00	-142.5	97,370	-0.15%	大買/大賣/鉅額交易
2021/04/23	199.4	38.25	415	37.96	38.10	-215.6	93,376	-0.23%	大買/大賣/鉅額交易
2021/04/22	297.9	40.33	385.7	40.23	38.90	-87.8	89,332	-0.10%	大買/大賣/
2021/04/21	324.2	38.82	170.1	38.62	38.50	154.1	80,896	0.19%	大買/大賣/鉅額交易
2021/04/20	200.1	38.03	452.3	37.51	39.00	-252.2	76,893	-0.33%	大買/大賣/鉅額交易
2021/04/19	232.3	37.66	259.7	37.74	38.65	-27.3	70,469	-0.04%	大買/大賣/
2021/04/16	565.8	35.20	237.5	34.82	35.15	328.3	64,352	0.51%	大買/大賣/鉅額交易
2021/04/15	246.5	33.07	146.5	33.18	33.00	99.9	59,455	0.17%	大買/大賣/
2021/04/14	69	32.64	436.4	32.45	32.95	-367.4	55,086	-0.67%	大賣/鉅額交易
2021/04/13	62.1	30.57	345	30.49	30.20	-283	48,794	-0.58%	大賣/鉅額交易
2021/04/12	24	29.56	149.2	29.37	29.60	-125.2	48,382	-0.26%	大賣/鉅額交易
2021/04/09	74	28.11	92	27.80	27.95	-18	46,327	-0.04%
2021/04/08	72	27.88	201.2	27.89	28.15	-129.2	44,948	-0.29%	大賣/鉅額交易
2021/04/07	8	26.74	255.2	26.41	26.90	-247.2	42,611	-0.58%	大賣/鉅額交易
2021/04/06	13	25.85	44.3	25.89	25.95	-31.3	40,260	-0.08%
2021/04/01	42	25.85	17.1	25.93	25.80	24.9	40,097	0.06%
2021/03/31	6.1	25.71	66.4	25.81	25.90	-60.3	39,947	-0.15%
2021/03/30	7	25.60	5.5	25.69	25.80	1.5	39,585	0.00%
2021/03/29	3.2	25.50	16	25.55	25.55	-12.9	39,402	-0.03%
2021/03/26	2.5	25.07	0	0.00	25.05	2.5	40,826	0.01%
2021/03/25	3	25.03	6	25.10	25.00	-3	41,695	-0.01%
2021/03/24	17	24.96	15	24.98	25.00	2	42,013	0.00%
2021/03/23	24	25.06	7	25.10	25.10	17	42,212	0.04%
2021/03/22	13	25.02	6	25.10	25.15	7	42,480	0.02%
2021/03/19	10	25.09	10	25.10	25.10	0	43,158	0.00%
2021/03/18	5.1	25.57	5.1	25.56	25.45	0.1	44,172	0.00%
2021/03/17	1	25.50	5.1	25.60	25.65	-4.1	44,468	-0.01%
2021/03/16	2	25.53	4.6	25.46	25.50	-2.6	44,736	-0.01%
2021/03/15	23.2	25.57	0	0.00	25.65	23.2	44,645	0.05%
2021/03/12	20	25.82	8.2	25.88	25.90	11.9	44,668	0.03%
2021/03/11	33	25.89	55	25.80	25.80	-22	44,666	-0.05%
2021/03/10	30	25.69	32	25.73	25.75	-2	44,358	0.00%
2021/03/09	46.6	25.53	43.1	25.66	25.70	3.5	43,890	0.01%
2021/03/08	0	0.00	26.1	25.13	25.10	-26.1	42,839	-0.06%
2021/03/05	6	24.98	5	25.02	24.95	1	42,590	0.00%
2021/03/04	12	25.11	10.8	25.15	25.00	1.2	43,371	0.00%
2021/03/03	2	24.95	2	24.90	25.05	0	43,077	0.00%
2021/03/02	3	25.08	2.5	24.78	24.65	0.5	42,658	0.00%
2021/02/26	21	24.86	0	0.00	24.75	21	43,040	0.05%
2021/02/25	2	25.18	6	25.21	25.30	-4	42,516	-0.01%
2021/02/24	18.1	25.39	8.1	25.02	25.05	10	42,546	0.02%
2021/02/23	9	25.09	29.2	25.19	25.30	-20.2	42,107	-0.05%
2021/02/22	6	24.50	18	24.73	24.45	-12	41,215	-0.03%
2021/02/19	6	24.45	2.1	24.52	24.60	3.9	41,145	0.01%
2021/02/18	2	24.33	11	24.45	24.40	-9	41,183	-0.02%
2021/02/17	9.3	23.97	38	23.76	24.00	-28.7	41,006	-0.07%
2021/02/05	0.6	23.40	4	23.42	23.40	-3.4	40,664	-0.01%
2021/02/04	23	23.26	60	23.50	23.20	-37	40,971	-0.09%
2021/02/03	2	23.65	0.1	23.65	23.65	1.9	41,657	0.00%
2021/02/02	3	23.42	6	23.78	23.80	-3	41,591	-0.01%
2021/02/01	1	23.25	2	23.40	23.20	-1	41,378	0.00%
2021/01/29	2	23.25	3	23.17	22.95	-1	41,230	0.00%
2021/01/28	31	23.26	2	23.40	23.30	29	40,840	0.07%
2021/01/27	1	23.65	1	23.75	23.55	0	40,381	0.00%
2021/01/26	6	23.61	4.3	23.70	23.70	1.7	40,242	0.00%
2021/01/25	8	23.81	11	23.88	23.95	-3	40,005	-0.01%
2021/01/22	8	23.51	3	23.50	23.65	5	39,966	0.01%
2021/01/21	8	23.79	4.2	23.75	23.60	3.8	39,764	0.01%
2021/01/20	61.2	23.66	16	23.54	23.45	45.2	39,561	0.11%
2021/01/19	9.1	24.37	0	0.00	24.30	9.1	38,843	0.02%
2021/01/18	4.1	24.24	22	24.29	24.25	-17.9	38,668	-0.05%
2021/01/15	4.1	25.00	50.3	25.24	24.90	-46.2	38,199	-0.12%
2021/01/14	16	25.28	6	25.38	25.30	10	37,612	0.03%
2021/01/13	5	25.36	48	25.35	25.55	-43	37,317	-0.12%
2021/01/12	33	25.36	20	25.55	25.30	13	36,889	0.04%
2021/01/11	25.4	25.83	4	25.85	25.90	21.4	36,320	0.06%
2021/01/08	16	25.90	22	25.91	26.00	-6	35,953	-0.02%
2021/01/07	9	25.58	27	25.50	25.70	-18	35,217	-0.05%
2021/01/06	95.1	26.01	37	25.74	25.50	58.1	34,533	0.17%
2021/01/05	85.5	25.93	118	25.85	26.00	-32.5	32,980	-0.10%	大賣/
2021/01/04	12	25.01	58	24.99	24.95	-46	30,159	-0.15%
2020/12/31	1	24.90	17	24.82	24.75	-16	29,624	-0.05%
2020/12/30	17	25.07	28.1	24.85	25.00	-11.1	29,359	-0.04%
2020/12/29	19.3	24.54	20.1	24.58	24.65	-0.8	28,602	0.00%
2020/12/28	56	24.20	8	24.20	24.30	48	28,170	0.17%
2020/12/25	6	24.08	3	24.25	24.20	3	28,056	0.01%
2020/12/24	6	24.32	3.2	24.30	24.35	2.8	27,781	0.01%
2020/12/23	24	24.30	22	24.30	24.40	2	27,454	0.01%
2020/12/22	173	25.19	112	25.10	24.50	61	27,142	0.22%	大買/大賣/
2020/12/21	13	24.84	31	24.89	24.95	-18	25,565	-0.07%
2020/12/18	1	24.20	20.5	24.42	24.45	-19.5	24,615	-0.08%
2020/12/16	9	24.43	5	24.40	24.40	4	23,865	0.02%
2020/12/15	42	24.65	78	24.88	24.35	-36	23,610	-0.15%
2020/12/14	43.6	24.72	41.1	24.64	24.65	2.5	22,740	0.01%
2020/12/11	8	23.90	620.8	24.00	23.95	-612.8	21,317	-2.87%	大賣/鉅額交易
2020/12/10	20.2	23.63	204.1	23.89	23.65	-183.9	20,885	-0.88%	大賣/鉅額交易
2020/12/09	10	23.30	0	0.00	23.35	10	20,218	0.05%
2020/12/08	24	23.38	10	23.38	23.35	14	20,030	0.07%
2020/12/07	95	23.50	34	23.53	23.45	61	19,847	0.31%
2020/12/04	5	23.30	31	23.41	23.40	-26	19,651	-0.13%
2020/12/03	0	23.20	5.9	23.28	23.30	-5.9	19,406	-0.03%
2020/12/02	0.2	23.10	11	23.10	23.30	-10.8	20,404	-0.05%
2020/12/01	1	22.85	10	23.00	23.10	-9	20,162	-0.04%
2020/11/30	34	23.19	4.9	23.27	22.80	29.1	19,995	0.15%
2020/11/27	2	23.10	30.6	23.23	23.15	-28.6	18,928	-0.15%
2020/11/26	32	23.04	148	23.00	23.10	-116	18,492	-0.63%	大賣/鉅額交易
2020/11/25	4	23.05	90	23.01	23.05	-86	18,399	-0.47%
2020/11/24	1.3	22.73	15	22.74	22.65	-13.7	17,746	-0.08%
2020/11/23	20	22.50	13	22.50	22.65	7	17,443	0.04%
2020/11/20	0	0.00	5	21.99	22.00	-5	17,026	-0.03%
2020/11/19	1.8	21.93	1	21.95	22.00	0.8	16,859	0.00%
2020/11/18	0.5	21.90	3	22.00	22.00	-2.5	16,600	-0.02%
2020/11/17	1	22.00	2	21.93	21.95	-1	16,340	-0.01%
2020/11/16	1	21.55	0	0.00	21.60	1	16,113	0.01%
2020/11/13	0	0.00	47	21.50	21.60	-47	15,839	-0.30%
2020/11/12	2	21.45	22	21.55	21.60	-20	15,773	-0.13%
2020/11/11	0	0.00	27.3	21.25	21.75	-27.3	15,491	-0.18%
2020/11/10	0	0.00	18	20.76	20.80	-18	14,594	-0.12%
2020/11/09	0	0.00	17	20.66	20.70	-17	14,417	-0.12%
2020/11/06	0.5	20.65	51.1	20.65	20.70	-50.6	14,319	-0.35%
2020/11/05	2	20.65	0	0.00	20.70	2	14,392	0.01%
2020/11/04	0.2	20.60	6	20.63	20.65	-5.8	14,371	-0.04%
2020/11/03	0	0.00	3	20.60	20.60	-3	14,480	-0.02%
2020/11/02	1	20.30	18	20.45	20.50	-17	14,542	-0.12%
2020/10/30	4	20.35	8	20.30	20.30	-4	14,557	-0.03%
2020/10/29	3	20.40	0	0.00	20.40	3	14,346	0.02%
2020/10/28	5.1	20.70	4	20.70	20.55	1.1	14,304	0.01%
2020/10/26	0	0.00	4.2	20.58	20.70	-4.2	14,314	-0.03%
2020/10/23	0	0.00	4	20.50	20.50	-4	14,272	-0.03%
2020/10/22	4	20.45	1	20.45	20.55	3	14,417	0.02%
2020/10/21	0	0.00	9	20.61	20.55	-9	14,492	-0.06%
2020/10/20	2	20.65	19	20.65	20.70	-17	14,576	-0.12%
2020/10/16	0.2	20.45	1.1	20.59	20.45	-1	14,737	-0.01%
2020/10/15	1	20.40	1	20.65	20.40	0	15,031	0.00%
2020/10/14	4	20.65	5	20.60	20.70	-1	14,967	-0.01%
2020/10/13	2	20.35	0	0.00	20.55	2	14,908	0.01%
2020/10/12	1	20.55	12	20.40	20.50	-11	14,960	-0.07%
2020/10/08	3	20.65	0	0.00	20.65	3	14,975	0.02%
2020/10/07	1	20.65	1	20.75	20.65	0	15,043	0.00%
2020/10/06	0	0.00	41	20.75	20.75	-41	15,080	-0.27%
2020/10/05	2	20.53	0	0.00	20.60	2	15,039	0.01%
2020/09/30	1	20.60	0	0.00	20.45	1	15,236	0.01%
2020/09/29	1	20.70	0	0.00	20.60	1	15,211	0.01%
2020/09/28	0	0.00	14	20.40	20.45	-14	15,115	-0.09%
2020/09/25	1	20.05	1	20.15	20.15	0	15,243	0.00%
2020/09/24	12	20.00	5	20.05	20.00	7	15,222	0.05%
2020/09/23	1	20.55	0	20.55	20.55	1	14,914	0.01%
2020/09/22	91	20.78	0	0.00	20.60	91	14,860	0.61%
2020/09/21	51	20.75	0	0.00	20.70	51	14,815	0.34%
2020/09/18	1.5	20.80	0	0.00	20.70	1.5	14,911	0.01%
2020/09/17	1.5	20.90	5	20.95	20.90	-3.5	14,746	-0.02%
2020/09/16	1	20.90	8	20.94	21.00	-7	14,739	-0.05%
2020/09/15	0	0.00	11	20.96	20.95	-11	14,724	-0.07%
2020/09/14	11	20.95	0	0.00	20.95	11	14,964	0.07%
2020/09/11	50	20.85	0	0.00	20.95	50	15,043	0.33%
2020/09/10	2	20.75	10	20.90	20.90	-8	15,013	-0.05%
2020/09/09	3	20.75	17	20.88	21.00	-14	15,017	-0.09%
2020/09/08	11.2	20.93	3	20.88	20.90	8.2	15,019	0.05%
2020/09/07	14.2	20.93	9	20.66	21.00	5.2	14,899	0.03%
2020/09/04	0.2	20.05	1	20.05	20.00	-0.9	13,899	-0.01%
2020/09/03	0.2	20.10	9.8	20.10	20.15	-9.5	14,032	-0.07%
2020/09/02	12	20.05	1	20.05	20.10	11	14,179	0.08%
2020/09/01	0.9	20.00	6.3	20.02	20.00	-5.4	14,396	-0.04%
2020/08/31	8	19.98	0.1	20.00	19.90	7.9	14,508	0.05%
2020/08/28	4	19.99	3	20.00	20.00	1	14,600	0.01%
2020/08/27	3	20.00	0	0.00	20.05	3	14,984	0.02%
2020/08/26	14	19.89	3	20.05	20.10	11	15,259	0.07%
2020/08/25	0.1	20.00	1	20.10	20.00	-0.9	15,411	-0.01%
2020/08/24	2	20.05	0	0.00	20.00	2	15,844	0.01%
2020/08/21	0	0.00	3	20.07	20.00	-3	16,099	-0.02%
2020/08/20	8	19.83	5	19.85	19.80	3	16,117	0.02%
2020/08/19	2	20.28	12	20.30	20.25	-10	16,064	-0.06%
2020/08/18	0	0.00	3	20.42	20.50	-3	16,055	-0.02%
2020/08/17	1	20.30	19	20.35	20.40	-18	16,161	-0.11%
2020/08/14	1	20.10	0	0.00	20.20	1	16,160	0.01%
2020/08/13	1	20.15	0.3	20.15	20.20	0.7	16,192	0.00%
2020/08/11	2	20.23	22	20.22	20.20	-20	16,326	-0.12%
2020/08/10	0	0.00	4	20.03	20.10	-4	16,247	-0.02%
2020/08/07	1	19.85	2	19.95	19.95	-1	16,363	-0.01%
2020/08/06	23	20.03	1	20.00	20.10	22	16,366	0.13%
2020/08/05	5	19.95	15	19.93	20.00	-10	16,394	-0.06%
2020/08/04	11	19.75	0	0.00	19.85	11	16,526	0.07%
2020/08/03	4	19.66	1	19.65	19.60	3	16,629	0.02%
2020/07/31	10	19.84	0	0.00	19.80	10	16,624	0.06%
2020/07/30	10	19.88	0	0.00	19.90	10	16,671	0.06%
2020/07/29	15	19.95	4	19.95	19.90	11	16,721	0.07%
2020/07/28	7.5	19.82	4.5	19.77	19.90	3	16,998	0.02%
2020/07/27	5.5	20.06	1	20.10	20.00	4.5	17,336	0.03%
2020/07/24	20.6	20.23	0	0.00	20.15	20.6	17,451	0.12%
2020/07/23	1	20.70	38	20.70	20.70	-37	17,324	-0.21%
2020/07/22	0	0.00	3	20.63	20.70	-3	17,399	-0.02%
2020/07/21	147.8	20.70	0	0.00	20.60	147.8	17,273	0.86%	大買/鉅額交易
2020/07/20	152	20.80	0	0.00	20.80	152	17,064	0.89%	大買/鉅額交易
2020/07/17	0	0.00	2	20.90	20.90	-2	17,222	-0.01%
2020/07/16	1	20.90	3	21.00	20.90	-2	17,505	-0.01%
2020/07/15	10	20.75	2	20.78	20.90	8	17,527	0.05%
2020/07/14	7	20.69	2	20.65	20.60	5	17,597	0.03%
2020/07/13	0	0.00	5	20.75	20.70	-5	17,830	-0.03%
2020/07/10	6.8	20.73	12	20.75	20.70	-5.2	18,001	-0.03%
2020/07/09	6	20.80	3	20.92	20.85	3	18,053	0.02%
2020/07/07	33	20.80	18	20.81	20.75	15	17,815	0.08%
2020/07/06	0	20.85	1	20.90	21.00	-1	17,801	-0.01%
2020/07/03	13	20.70	60	20.65	20.75	-47	17,842	-0.26%
2020/07/02	1	20.60	25	20.65	20.55	-24	17,945	-0.13%
2020/07/01	3.1	20.62	1.1	20.69	20.60	2	18,191	0.01%
2020/06/29	6	20.51	5	20.55	20.55	1	18,530	0.01%
2020/06/24	26	20.75	5	20.85	20.85	21	18,641	0.11%
2020/06/23	29	20.50	3	20.57	20.75	26	18,762	0.14%
2020/06/22	11	20.51	1	20.50	20.55	10	18,823	0.05%
2020/06/19	10	20.80	1	20.75	20.50	9	19,009	0.05%
2020/06/17	0	0.00	12.1	20.85	20.95	-12.1	18,994	-0.06%
2020/06/16	0	0.00	1	20.80	20.80	-1	19,673	-0.01%
2020/06/15	11	20.50	0	0.00	20.35	11	20,298	0.05%
2020/06/12	14	20.55	1	20.45	20.65	13	20,543	0.06%
2020/06/11	4	21.04	12	20.90	20.90	-8	21,033	-0.04%
2020/06/10	8	21.19	63	21.18	21.20	-55	21,215	-0.26%
2020/06/09	0	0.00	4	21.29	21.30	-4	22,105	-0.02%
2020/06/08	13	21.07	2.1	21.13	21.20	10.9	22,332	0.05%
2020/06/05	12	20.95	4	20.95	21.00	8	22,282	0.04%
2020/06/04	3	20.83	17.1	20.80	20.95	-14.1	22,261	-0.06%
2020/06/03	4	20.83	13	20.90	20.90	-9	22,329	-0.04%
2020/06/02	5.2	20.35	7.2	20.29	20.40	-2	22,070	-0.01%
2020/06/01	1	20.00	22	20.10	20.10	-21	21,824	-0.10%
2020/05/29	8	19.81	0	0.00	19.80	8	21,671	0.04%
2020/05/28	4	19.90	1	19.90	19.95	3	21,275	0.01%
2020/05/27	1	19.90	1	19.90	19.90	0	21,237	0.00%
2020/05/26	55	19.85	0	0.00	19.90	55	21,309	0.26%
2020/05/25	11	19.64	0	0.00	19.65	11	21,322	0.05%
2020/05/22	6	19.66	0	0.00	19.60	6	21,395	0.03%
2020/05/21	5	19.88	5	19.90	19.90	0	21,351	0.00%
2020/05/20	3	19.82	27	19.84	19.90	-24	21,238	-0.11%
2020/05/19	0	0.00	1	19.75	19.80	-1	21,158	0.00%
2020/05/18	13	19.69	1	19.65	19.65	12	21,021	0.06%
2020/05/15	8	19.59	1	19.65	19.55	7	20,988	0.03%
2020/05/14	15	19.61	0	0.00	19.55	15	20,929	0.07%
2020/05/13	1	19.55	0	0.00	19.85	1	20,773	0.00%
2020/05/12	8	19.63	0	0.00	19.60	8	20,666	0.04%
2020/05/11	13.8	19.86	1	19.90	19.85	12.8	20,479	0.06%
2020/05/08	0	0.00	27	19.72	19.65	-27	20,276	-0.13%
2020/05/07	6	19.59	0	0.00	19.55	6	20,222	0.03%
2020/05/06	2.8	19.64	0.2	19.80	19.55	2.6	20,121	0.01%
2020/05/05	7	19.75	46	19.80	19.80	-39	20,058	-0.19%
2020/05/04	33	19.45	0	0.00	19.55	33	19,987	0.17%
2020/04/30	1	19.90	4	20.00	20.00	-3	19,779	-0.02%
2020/04/29	4	19.79	6	19.80	19.85	-2	19,476	-0.01%
2020/04/28	1	19.55	0	0.00	19.55	1	19,392	0.01%
2020/04/27	48	19.57	7	19.55	19.50	41	19,817	0.21%
2020/04/24	10	19.17	2	19.20	19.15	8	19,611	0.04%
2020/04/23	2	19.10	1	19.00	19.15	1	19,559	0.01%
2020/04/22	1	19.00	0	0.00	19.15	1	19,431	0.01%
2020/04/21	23	19.19	0	0.00	19.10	23	19,302	0.12%
2020/04/20	12.2	19.66	9	19.70	19.60	3.2	19,026	0.02%
2020/04/17	21	19.83	8	19.84	19.75	13	18,952	0.07%
2020/04/16	16	19.72	2	19.70	19.75	14	18,742	0.07%
2020/04/15	20	19.90	10	20.00	20.00	10	18,458	0.05%
2020/04/14	1	19.65	2	19.65	19.75	-1	18,220	-0.01%
2020/04/13	35	19.64	30	19.60	19.55	5	18,059	0.03%
2020/04/09	22	19.59	0	19.60	19.50	22	18,018	0.12%
2020/04/08	1	19.50	10	19.44	19.55	-9	17,889	-0.05%
2020/04/07	8	19.26	0	0.00	19.30	8	17,812	0.04%
2020/04/06	7	18.91	0.8	19.25	19.25	6.2	17,823	0.03%
2020/04/01	22	18.84	0	0.00	18.80	22	17,534	0.13%
2020/03/31	7	19.03	27.4	19.04	18.95	-20.4	17,223	-0.12%
2020/03/30	11.2	19.01	11	19.00	19.00	0.2	16,956	0.00%
2020/03/27	40	19.52	1	19.40	19.40	39	16,707	0.23%
2020/03/26	0	0.00	8	19.45	19.55	-8	16,530	-0.05%
2020/03/25	9	19.33	8	19.43	19.40	1	16,647	0.01%
2020/03/24	2	19.40	31	19.40	19.05	-29	16,370	-0.18%
2020/03/23	31	18.95	7.1	18.96	18.90	23.9	16,187	0.15%
2020/03/20	17	19.20	3	19.40	19.80	14	16,059	0.09%
2020/03/19	48	18.55	1	18.55	18.60	47	15,358	0.31%
2020/03/18	13	19.42	0	0.00	19.30	13	14,776	0.09%
2020/03/17	28	19.51	1.2	19.52	19.50	26.8	14,449	0.19%
2020/03/16	13	20.04	0	0.00	20.00	13	13,826	0.09%
2020/03/13	42.7	20.00	3	19.98	20.20	39.7	13,439	0.30%
2020/03/12	24	21.63	6.5	21.78	21.40	17.5	12,375	0.14%
2020/03/11	18	22.26	0	0.00	22.35	18	11,961	0.15%
2020/03/10	14	22.27	25	22.25	22.35	-11	11,725	-0.09%
2020/03/09	16	22.45	1	22.65	22.40	15	11,569	0.13%
2020/03/06	14	22.87	100.3	22.90	22.90	-86.3	11,174	-0.77%
2020/03/05	0	23.25	21	23.20	23.30	-21	11,009	-0.19%
2020/03/04	1	23.05	12	22.98	23.20	-11	11,010	-0.10%
2020/03/03	6.3	22.91	0	0.00	23.00	6.3	10,953	0.06%
2020/03/02	5	22.81	1	22.95	22.90	4	10,887	0.04%
2020/02/27	2	22.85	11.6	22.87	23.00	-9.6	11,221	-0.09%
2020/02/26	16	22.89	0	22.95	22.85	16	11,114	0.14%
2020/02/25	18.8	22.95	1	22.95	22.95	17.8	10,903	0.16%
2020/02/24	4	23.03	2	23.05	23.00	2	10,874	0.02%
2020/02/20	2	23.40	10	23.45	23.30	-8	10,707	-0.07%
2020/02/18	0	0.00	10	23.25	23.45	-10	10,670	-0.09%
2020/02/14	2	23.35	0	0.00	23.45	2	10,802	0.02%
2020/02/13	2	23.43	0	0.00	23.40	2	10,797	0.02%
2020/02/12	0	0.00	58	23.45	23.45	-58	10,796	-0.54%
2020/02/11	5	23.50	5	23.45	23.45	0	10,841	0.00%
2020/02/10	11	23.35	0	0.00	23.45	11	10,871	0.10%
2020/02/06	1	23.35	5	23.45	23.35	-4	10,952	-0.04%
2020/02/05	1	23.20	1	23.25	23.25	0	10,959	0.00%
2020/02/04	1	23.35	6	23.35	23.20	-5	10,965	-0.05%
2020/02/03	4	22.99	0	0.00	23.00	4	10,969	0.04%
2020/01/31	30	23.05	2	23.30	23.10	28	10,846	0.26%
2020/01/30	19	23.24	1	23.05	23.00	18	10,692	0.17%
2020/01/15	0	0.00	8	24.00	24.05	-8	10,355	-0.08%
2020/01/14	0	0.00	8	24.01	24.05	-8	10,383	-0.08%
2020/01/13	2	23.90	1	23.95	24.00	1	10,408	0.01%
2020/01/08	4	23.60	2	23.70	23.55	2	10,529	0.02%
2020/01/07	0	0.00	10	23.77	23.70	-10	10,506	-0.10%
2020/01/06	1	23.85	2	23.85	23.80	-1	10,546	-0.01%
2020/01/03	2	24.05	3	24.03	24.10	-1	10,569	-0.01%
2019/12/31	0	0.00	117.1	24.06	23.90	-117.1	10,506	-1.11%	大賣/鉅額交易
2019/12/30	5	24.00	1	24.00	24.00	4	10,464	0.04%
2019/12/27	0	0.00	81	23.85	23.95	-81	10,431	-0.78%
2019/12/26	0	0.00	5	23.90	23.90	-5	10,447	-0.05%
2019/12/25	1	23.85	10	23.90	23.80	-9	10,690	-0.08%
2019/12/24	1	23.85	7.4	23.81	23.85	-6.4	10,812	-0.06%
2019/12/23	0	0.00	6	23.65	23.90	-6	10,870	-0.06%
2019/12/20	10	23.70	22	23.66	23.65	-12	10,904	-0.11%
2019/12/19	0	0.00	0.1	23.70	23.70	-0.1	10,685	0.00%
2019/12/18	0	0.00	4	23.88	23.90	-4	10,752	-0.04%
2019/12/17	120	23.55	0	0.00	23.80	120	10,822	1.11%	大買/鉅額交易
2019/12/16	0	0.00	1	23.65	23.50	-1	10,728	-0.01%
2019/12/13	0	0.00	2	23.68	23.70	-2	10,773	-0.02%
2019/12/12	0	0.00	3	23.45	23.45	-3	10,737	-0.03%
2019/12/11	1	23.45	0	0.00	23.50	1	10,665	0.01%
2019/12/10	1	23.40	0	0.00	23.45	1	10,710	0.01%
2019/12/09	0.5	23.35	6	23.40	23.40	-5.5	10,814	-0.05%
2019/12/06	1	23.35	0	0.00	23.40	1	10,905	0.01%
2019/12/05	7	23.41	0	0.00	23.45	7	10,886	0.06%
2019/12/04	6	23.44	0	0.00	23.60	6	10,920	0.05%
2019/12/03	1	23.40	2	23.40	23.55	-1	11,008	-0.01%
2019/12/02	10	23.35	51	23.35	23.40	-41	11,148	-0.37%
2019/11/29	13	23.45	0	0.00	23.40	13	11,182	0.12%
2019/11/28	0	0.00	2	23.65	23.70	-2	11,172	-0.02%
2019/11/27	10	23.65	0	0.00	23.65	10	11,239	0.09%
2019/11/26	1	23.60	3	23.57	23.55	-2	11,346	-0.02%
2019/11/25	5	23.40	0.1	23.45	23.45	4.9	10,939	0.04%
2019/11/22	1	23.30	0	0.00	23.45	1	11,323	0.01%
2019/11/21	1	23.30	1.1	23.35	23.40	-0.1	11,514	0.00%
2019/11/20	4	23.30	0	0.00	23.50	4	11,524	0.03%
2019/11/19	4	23.40	1	23.45	23.50	3	11,642	0.03%
2019/11/18	1	23.25	0	0.00	23.45	1	11,723	0.01%
2019/11/15	4	23.30	50	23.30	23.20	-46	11,831	-0.39%
2019/11/14	1	23.20	5.3	23.25	23.20	-4.3	11,932	-0.04%
2019/11/13	8	23.39	0.3	23.40	23.35	7.7	12,086	0.06%
2019/11/12	5	23.65	0	0.00	23.80	5	12,080	0.04%
2019/11/11	0	0.00	4	23.80	23.80	-4	12,181	-0.03%
2019/11/08	0	0.00	1.2	23.75	23.80	-1.2	12,219	-0.01%
2019/11/07	1	23.70	0	0.00	23.75	1	12,289	0.01%
2019/11/06	0	0.00	21	23.67	23.65	-21	12,316	-0.17%
2019/11/05	12.3	23.75	2	23.80	23.80	10.3	12,484	0.08%
2019/11/04	2	23.50	4	23.55	23.60	-2	12,458	-0.02%
2019/11/01	6	23.43	8.7	23.45	23.55	-2.7	12,566	-0.02%
2019/10/30	3	23.45	5	23.50	23.50	-2	12,806	-0.02%
2019/10/28	0	0.00	14	23.37	23.35	-14	12,809	-0.11%
2019/10/25	2	23.38	0	0.00	23.45	2	12,833	0.02%
2019/10/24	7	23.37	1	23.40	23.50	6	12,894	0.05%
2019/10/23	1	23.20	0	0.00	23.40	1	13,192	0.01%
2019/10/22	1	23.35	2	23.30	23.40	-1	13,318	-0.01%
2019/10/21	3	23.22	11	23.25	23.30	-8	13,338	-0.06%
2019/10/17	6.8	23.24	2	23.10	23.25	4.8	13,417	0.04%
2019/10/16	0	0.00	18.3	23.10	23.20	-18.3	13,284	-0.14%
2019/10/15	2	23.10	2	23.15	23.20	0	13,239	0.00%
2019/10/14	2	23.10	1	23.10	23.15	1	13,301	0.01%
2019/10/09	7	22.96	0	0.00	22.90	7	13,266	0.05%
2019/10/08	2	23.05	5	23.10	23.05	-3	13,235	-0.02%
2019/10/07	10	22.90	7	22.94	22.95	3	13,179	0.02%
2019/10/04	4	22.88	0	0.00	22.85	4	13,171	0.03%
2019/10/03	9.1	22.88	0	0.00	22.85	9.1	13,123	0.07%
2019/10/02	1	23.00	0	0.00	22.95	1	12,990	0.01%
2019/10/01	12	22.97	0	0.00	23.05	12	12,942	0.09%
2019/09/27	6	23.00	0	0.00	23.00	6	12,707	0.05%
2019/09/25	11	23.05	0	0.00	23.10	11	12,697	0.09%
2019/09/24	0	0.00	3	23.15	23.20	-3	12,609	-0.02%
2019/09/23	0	0.00	2	23.30	23.15	-2	12,599	-0.02%
2019/09/18	0	0.00	1	23.30	23.20	-1	12,587	-0.01%
2019/09/17	0	0.00	6	23.35	23.20	-6	12,564	-0.05%
2019/09/16	2	23.50	0	0.00	23.55	2	12,689	0.02%
2019/09/12	4	23.58	6	23.61	23.50	-2	12,835	-0.02%
2019/09/11	5	23.45	6	23.45	23.50	-1	12,980	-0.01%
2019/09/10	0.9	23.35	10	23.35	23.35	-9.1	12,971	-0.07%
2019/09/09	0	0.00	5	23.19	23.20	-5	12,914	-0.04%
2019/09/06	1	23.05	0	0.00	23.15	1	12,996	0.01%
2019/09/05	1	23.10	0	0.00	23.15	1	13,021	0.01%
2019/09/04	0.9	23.15	8	23.05	23.00	-7.1	12,955	-0.05%
2019/09/03	1	23.10	0	0.00	23.00	1	12,843	0.01%
2019/09/02	7.3	23.17	15	23.15	23.20	-7.7	12,828	-0.06%
2019/08/30	1.3	23.20	4	23.08	23.15	-2.7	12,884	-0.02%
2019/08/28	9	22.84	20	22.85	23.10	-11	12,854	-0.09%
2019/08/27	17	22.92	0	0.00	22.85	17	12,773	0.13%
2019/08/26	12	22.89	0	0.00	22.95	12	12,402	0.10%
2019/08/23	35	23.11	0	0.00	23.15	35	12,373	0.28%
2019/08/22	19	23.02	0.4	23.15	23.15	18.6	12,445	0.15%
2019/08/21	5	23.00	0	0.00	23.05	5	13,992	0.04%
2019/08/16	7	23.09	0	0.00	23.10	7	13,853	0.05%
2019/08/15	12	23.05	0	0.00	23.05	12	13,779	0.09%
2019/08/14	15	23.27	2	23.33	23.20	13	13,920	0.09%
2019/08/13	8	23.29	0	0.00	23.25	8	13,911	0.06%
2019/08/12	4	23.31	0	0.00	23.30	4	14,019	0.03%
2019/08/08	4	23.38	0	0.00	23.40	4	14,175	0.03%
2019/08/07	3	23.42	1	23.40	23.30	2	14,400	0.01%
2019/08/06	13	23.34	0	0.00	23.50	13	14,661	0.09%
2019/08/05	7	23.51	0	0.00	23.50	7	14,687	0.05%
2019/08/02	3.5	23.62	1	23.55	23.65	2.5	14,594	0.02%
2019/08/01	22.3	23.87	0	0.00	23.80	22.3	14,550	0.15%
2019/07/30	2	24.10	0	0.00	24.10	2	14,440	0.01%
2019/07/29	0	0.00	3	24.17	24.15	-3	14,547	-0.02%
2019/07/26	22	24.19	0.1	24.20	24.20	21.9	14,535	0.15%
2019/07/25	18	24.10	1	24.25	24.10	17	14,505	0.12%
2019/07/24	4	24.94	0	0.00	25.00	4	14,326	0.03%
2019/07/23	20	24.90	0	0.00	24.90	20	14,132	0.14%
2019/07/22	105	25.00	0	0.00	24.90	105	14,026	0.75%	大買/鉅額交易
2019/07/18	0	0.00	0	24.70	24.70	0	13,861	0.00%
2019/07/15	30	24.75	0	0.00	24.70	30	13,655	0.22%
2019/07/11	2	24.85	1	24.90	24.80	1	13,683	0.01%
2019/07/09	1	24.75	0	0.00	24.65	1	13,778	0.01%
2019/07/08	0.3	24.70	0	0.00	24.80	0.3	13,757	0.00%
2019/07/05	3	24.67	0	0.00	24.70	3	13,767	0.02%
2019/07/03	1	24.65	15	24.65	24.70	-14	13,966	-0.10%
2019/07/02	2.6	24.72	0	0.00	24.60	2.6	13,975	0.02%
2019/07/01	2	24.90	0	0.00	24.85	2	13,884	0.01%
2019/06/27	0	0.00	3	24.95	24.90	-3	14,032	-0.02%
2019/06/26	0	0.00	5	24.95	24.90	-5	13,918	-0.04%
2019/06/24	0	0.00	6.2	24.99	25.00	-6.2	13,859	-0.04%
2019/06/20	0.4	24.75	5	24.90	24.80	-4.6	13,502	-0.03%
2019/06/19	0	0.00	21	24.81	24.95	-21	13,299	-0.16%
2019/06/14	0	0.00	5	24.45	24.50	-5	12,936	-0.04%
2019/06/12	0	0.00	2	24.45	24.55	-2	12,971	-0.02%
2019/06/11	0	0.00	2	24.40	24.40	-2	13,005	-0.02%
2019/06/10	1	24.40	15	24.50	24.50	-14	13,039	-0.11%
2019/06/06	0	0.00	13	24.30	24.35	-13	13,073	-0.10%
2019/06/05	35.5	24.25	21.5	24.25	24.20	14	13,065	0.11%
2019/06/03	3	24.10	0	0.00	24.15	3	13,164	0.02%
2019/05/31	6	24.15	0	0.00	24.30	6	13,341	0.04%
2019/05/30	1.1	24.11	0.2	24.20	24.10	0.9	13,450	0.01%
2019/05/29	30.7	24.17	0.4	24.20	24.10	30.3	13,529	0.22%
2019/05/28	4	24.29	33.1	24.30	24.30	-29.1	13,551	-0.22%
2019/05/27	1	24.20	5	24.24	24.30	-4	12,083	-0.03%
2019/05/23	0	0.00	10	24.30	24.45	-10	12,125	-0.08%
2019/05/22	0	0.00	16	24.25	24.45	-16	12,132	-0.13%
2019/05/21	1	24.41	0	0.00	24.65	1	12,129	0.01%
2019/05/20	5	24.20	24.4	24.20	24.20	-19.4	11,940	-0.16%
2019/05/17	6	24.07	1	24.10	24.00	5	11,873	0.04%
2019/05/16	3.2	24.20	25	24.00	24.00	-21.8	11,768	-0.19%
2019/05/15	2	24.00	2	24.15	24.00	0	11,656	0.00%
2019/05/14	25	24.19	2	24.28	24.10	23	11,518	0.20%
2019/05/13	28	24.54	1	24.45	24.45	27	11,229	0.24%
2019/05/10	5	24.61	0	0.00	24.55	5	11,347	0.04%
2019/05/09	1	24.80	0	0.00	24.70	1	11,508	0.01%
2019/05/08	2	25.05	1	25.05	25.05	1	11,412	0.01%
2019/05/07	1	24.95	42	25.06	25.10	-41	11,414	-0.36%
2019/05/06	31	24.90	1	25.00	25.00	30	11,607	0.26%
2019/05/03	0	0.00	12	25.00	25.10	-12	11,565	-0.10%
2019/04/30	3	24.92	2	24.95	24.95	1	11,626	0.01%
2019/04/29	0	0.00	3	25.05	25.10	-3	11,591	-0.03%
2019/04/26	3	25.00	0	0.00	25.10	3	11,687	0.03%
2019/04/25	3	25.02	0	0.00	25.00	3	11,761	0.03%
2019/04/24	0	0.00	6	25.10	25.10	-6	11,798	-0.05%
2019/04/23	0	0.00	0	25.05	25.15	0	12,062	0.00%
2019/04/22	0	0.00	1	25.10	25.10	-1	12,158	-0.01%
2019/04/19	2	25.10	0	0.00	25.20	2	12,358	0.02%
2019/04/18	1	25.05	0	0.00	25.10	1	12,581	0.01%
2019/04/17	2	25.15	0	0.00	25.25	2	12,962	0.02%
2019/04/16	0	0.00	36.1	25.20	25.20	-36.1	13,024	-0.28%
2019/04/15	3	25.15	0	0.00	25.05	3	13,145	0.02%
2019/04/12	2	25.10	1	25.05	25.20	1	13,221	0.01%
2019/04/10	0	0.00	301	25.20	25.25	-301	13,263	-2.27%	大賣/鉅額交易
2019/04/09	35	25.00	1	25.05	25.10	34	13,266	0.26%
2019/04/08	5	25.02	0	0.00	25.10	5	13,319	0.04%
2019/04/03	0.2	25.00	0	0.00	25.00	0.2	13,244	0.00%
2019/04/02	15.7	24.93	0	0.00	24.90	15.7	13,375	0.12%
2019/04/01	2	25.00	1	25.00	25.00	1	13,234	0.01%
2019/03/28	1	24.95	1	24.95	25.00	0	13,059	0.00%
2019/03/27	4	25.01	2	25.00	25.05	2	13,055	0.02%
2019/03/26	0	0.00	1	25.00	25.00	-1	13,204	-0.01%
2019/03/25	5	24.90	0	0.00	24.85	5	13,264	0.04%
2019/03/22	0	0.00	10	25.00	25.00	-10	13,279	-0.08%
2019/03/20	1	24.90	0	0.00	25.05	1	13,529	0.01%
2019/03/19	0	24.90	6	25.00	24.85	-6	13,675	-0.04%
2019/03/18	0.3	25.00	10	25.00	25.05	-9.7	13,701	-0.07%
2019/03/14	6	24.81	0	0.00	24.75	6	13,559	0.04%
2019/03/13	1	24.80	0	0.00	25.00	1	13,605	0.01%
2019/03/12	0	25.00	0.2	25.00	25.10	-0.2	13,619	0.00%
2019/03/11	5.4	24.80	0	0.00	24.70	5.4	13,845	0.04%
2019/03/07	11	24.90	0	0.00	24.95	11	14,144	0.08%
2019/03/06	26	25.14	6	25.15	25.15	20	14,054	0.14%
2019/03/04	101	25.25	2	25.35	25.35	99	14,212	0.70%	大買/
2019/02/27	2	25.45	0	0.00	25.50	2	14,199	0.01%
2019/02/26	0.1	25.35	3	25.32	25.50	-2.9	14,093	-0.02%
2019/02/20	1	25.20	0	0.00	25.20	1	13,861	0.01%
2019/02/19	1	25.00	0	0.00	25.00	1	13,870	0.01%
2019/02/18	0	0.00	5.4	25.15	25.15	-5.4	13,953	-0.04%
2019/02/15	0	0.00	7	25.20	25.20	-7	14,131	-0.05%
2019/02/14	1	25.40	0	0.00	25.20	1	14,201	0.01%
2019/02/12	0	0.00	1	25.40	25.45	-1	14,021	-0.01%
2019/02/11	3.1	25.43	105	25.45	25.25	-101.9	13,978	-0.73%	大賣/鉅額交易
2019/01/30	0	0.00	41	25.42	25.45	-41	13,914	-0.29%
2019/01/29	0	0.00	1.4	25.27	25.35	-1.4	13,765	-0.01%
2019/01/28	0	0.00	5.4	25.31	25.35	-5.4	13,811	-0.04%
2019/01/25	0.5	25.20	30.1	25.32	25.35	-29.6	13,917	-0.21%
2019/01/24	0	0.00	6	25.08	25.10	-6	13,742	-0.04%
2019/01/21	0	0.00	7.1	25.03	25.05	-7.1	14,024	-0.05%
2019/01/18	0	0.00	5	25.00	25.00	-5	14,007	-0.04%
2019/01/17	0	0.00	1	24.95	25.00	-1	14,079	-0.01%
2019/01/16	0.4	24.85	0	0.00	24.95	0.4	14,393	0.00%
2019/01/15	0	0.00	5	24.90	25.00	-5	14,467	-0.03%
2019/01/14	0	0.00	4	24.90	24.90	-4	14,258	-0.03%
2019/01/11	5	24.90	21	24.88	24.90	-16	14,314	-0.11%
2019/01/10	2	24.85	3	24.88	24.90	-1	14,253	-0.01%
2019/01/09	0	0.00	12	24.85	24.95	-12	14,168	-0.08%
2019/01/08	0	0.00	2	24.40	24.50	-2	14,036	-0.01%
2019/01/07	0	0.00	1.8	24.33	24.45	-1.8	14,206	-0.01%
2019/01/03	0	0.00	0.1	24.10	24.15	-0.1	15,220	0.00%
2018/12/26	0.3	23.80	0	0.00	23.80	0.3	15,745	0.00%
2018/12/20	0	0.00	3	24.22	24.30	-3	16,677	-0.02%
2018/12/19	0	0.00	2	24.30	24.30	-2	16,861	-0.01%
2018/12/14	2	24.00	0	0.00	24.15	2	17,267	0.01%
2018/12/10	9	23.78	0	0.00	23.80	9	17,241	0.05%
2018/12/07	1	24.00	0	0.00	23.90	1	17,418	0.01%
2018/12/06	7	23.99	1	24.05	23.95	6	17,525	0.03%
2018/12/04	0	0.00	2	24.30	24.45	-2	17,615	-0.01%
2018/12/03	0	0.00	94.2	24.20	24.25	-94.2	17,446	-0.54%
2018/11/30	0	0.00	4	24.03	24.00	-4	17,538	-0.02%
2018/11/29	0	0.00	1	23.95	23.85	-1	17,283	-0.01%
2018/11/28	7	23.61	1	23.70	23.85	6	17,175	0.03%
2018/11/27	30	23.65	5	23.60	23.65	25	17,067	0.15%
2018/11/26	11	23.89	0	0.00	23.95	11	16,983	0.06%
2018/11/23	3	23.92	3	23.95	23.85	0	16,869	0.00%
2018/11/22	3	24.05	0	0.00	24.05	3	16,945	0.02%
2018/11/21	5	24.08	0	0.00	24.05	5	17,109	0.03%
2018/11/16	0	0.00	2	24.30	24.45	-2	17,297	-0.01%
2018/11/15	1	23.95	2	24.05	24.10	-1	17,675	-0.01%
2018/11/14	1	24.05	0	0.00	24.10	1	17,803	0.01%
2018/11/13	2	24.15	0	0.00	24.25	2	17,761	0.01%
2018/11/08	0	0.00	2	24.65	24.70	-2	18,425	-0.01%
2018/11/05	2	23.95	0	0.00	24.35	2	18,497	0.01%
2018/11/02	21	24.05	2	24.00	24.15	19	18,420	0.10%
2018/11/01	0	0.00	40	24.10	24.05	-40	18,370	-0.22%
2018/10/31	0	0.00	1	24.40	24.40	-1	18,356	-0.01%
2018/10/30	0	0.00	2	24.10	24.15	-2	18,183	-0.01%
2018/10/29	4	23.70	0	0.00	23.75	4	18,013	0.02%
2018/10/26	1	23.70	14	23.69	23.65	-13	18,157	-0.07%
2018/10/25	0	0.00	11	23.45	23.75	-11	18,193	-0.06%
2018/10/24	4	23.73	3	23.85	23.70	1	18,250	0.01%
2018/10/23	0	0.00	2	24.00	24.15	-2	18,150	-0.01%
2018/10/19	2	24.20	2	24.40	24.30	0	19,115	0.00%
2018/10/18	0	0.00	10	24.20	24.25	-10	19,532	-0.05%
2018/10/17	4	24.26	0	0.00	24.15	4	20,042	0.02%
2018/10/16	26	24.13	0.2	24.45	24.45	25.8	20,047	0.13%
2018/10/15	5	24.19	0	0.00	24.05	5	19,874	0.03%
2018/10/12	1.8	24.36	5	24.42	24.50	-3.2	19,699	-0.02%
2018/10/11	52	24.31	8	24.36	24.20	44	19,466	0.23%
2018/10/09	0	0.00	2	25.50	25.35	-2	18,594	-0.01%
2018/10/08	0	0.00	2	25.30	25.25	-2	18,261	-0.01%
2018/10/05	1	25.10	1	25.20	25.10	0	18,143	0.00%
2018/10/04	1	25.10	0	0.00	25.40	1	17,992	0.01%
2018/10/03	0	0.00	0	25.30	25.45	0	17,849	0.00%
2018/10/02	0	0.00	5.8	25.28	25.20	-5.8	17,636	-0.03%
2018/10/01	1	25.50	1	25.55	25.50	0	17,469	0.00%
2018/09/28	1	25.20	4	25.49	25.50	-3	17,346	-0.02%
2018/09/27	0	0.00	13	25.40	25.45	-13	16,943	-0.08%
2018/09/26	3	25.45	81	25.50	25.45	-78	16,810	-0.46%
2018/09/25	0	0.00	9.3	25.36	25.35	-9.3	16,673	-0.06%
2018/09/21	0	0.00	5	25.20	25.25	-5	16,545	-0.03%
2018/09/18	0	0.00	7.4	24.86	25.00	-7.4	16,396	-0.04%
2018/09/13	0	0.00	2.8	24.45	24.45	-2.8	16,259	-0.02%
2018/09/12	2	24.40	0	0.00	24.30	2	16,122	0.01%
2018/09/11	9	24.39	0	0.00	24.55	9	16,089	0.06%
2018/09/07	2	24.68	1	24.75	24.70	1	16,402	0.01%
2018/09/04	0	0.00	1	24.90	24.95	-1	16,351	-0.01%
2018/09/03	8.5	24.77	0	0.00	24.85	8.5	16,381	0.05%
2018/08/31	0	0.00	6	25.12	25.15	-6	16,311	-0.04%
2018/08/30	1.3	25.28	0.7	25.20	25.25	0.6	16,306	0.00%
2018/08/27	1	25.05	11.1	25.24	25.30	-10.1	16,795	-0.06%
2018/08/24	1	25.30	0	0.00	25.25	1	17,001	0.01%
2018/08/23	0	0.00	9	25.45	25.50	-9	17,559	-0.05%
2018/08/22	0	0.00	39	25.31	25.30	-39	17,578	-0.22%
2018/08/21	0	0.00	4	25.00	25.00	-4	17,100	-0.02%
2018/08/20	7	24.76	0	0.00	24.95	7	16,914	0.04%
2018/08/17	1	24.65	3	24.93	24.65	-2	16,776	-0.01%
2018/08/16	0	0.00	3	24.90	24.90	-3	16,711	-0.02%
2018/08/15	0.1	24.70	6	24.98	24.75	-5.9	16,584	-0.04%
2018/08/14	0	0.00	5	24.92	24.95	-5	16,044	-0.03%
2018/08/13	0.4	24.35	8	24.50	24.35	-7.6	15,698	-0.05%
2018/08/10	15	24.52	0	0.00	24.55	15	15,559	0.10%
2018/08/09	0	0.00	8	24.86	24.85	-8	15,519	-0.05%
2018/08/08	0	0.00	15	24.92	24.95	-15	15,462	-0.10%
2018/08/07	0	0.00	2	24.80	24.90	-2	15,356	-0.01%
2018/08/02	0	0.00	1	24.70	24.65	-1	15,227	-0.01%
2018/08/01	0	0.00	23	24.90	24.95	-23	15,059	-0.15%
2018/07/31	0	0.00	127	24.86	25.00	-127	14,917	-0.85%	大賣/鉅額交易
2018/07/30	0	0.00	2	24.78	24.80	-2	14,675	-0.01%
2018/07/27	0.8	24.55	19	24.67	24.65	-18.2	14,454	-0.13%
2018/07/26	10	24.05	165	24.45	24.65	-155	14,269	-1.09%	大賣/鉅額交易
2018/07/25	8	24.80	5	24.81	24.80	3	13,646	0.02%
2018/07/24	1	24.80	27	24.52	24.75	-26	13,215	-0.20%
2018/07/23	0	0.00	1	24.25	24.25	-1	12,709	-0.01%
2018/07/20	0	0.00	1	24.15	24.25	-1	12,691	-0.01%
2018/07/19	0	0.00	1	24.15	24.20	-1	12,702	-0.01%
2018/07/18	0	0.00	52	24.00	24.10	-52	12,705	-0.41%
2018/07/17	0	0.00	3	23.95	24.00	-3	12,655	-0.02%
2018/07/16	0	0.00	3	23.92	23.90	-3	12,680	-0.02%
2018/07/11	0	0.00	0.5	23.65	23.70	-0.5	12,832	0.00%
2018/07/10	2	23.65	2	23.65	23.65	0	12,831	0.00%
2018/07/09	0	0.00	1	23.60	23.60	-1	12,876	-0.01%
2018/07/05	0	0.00	5.3	23.44	23.45	-5.3	13,002	-0.04%
2018/07/04	1.2	23.48	2.8	23.49	23.50	-1.6	13,204	-0.01%
2018/07/02	2	23.25	0	0.00	23.25	2	13,425	0.01%
2018/06/29	0	0.00	0.1	23.60	23.70	-0.1	13,367	0.00%
2018/06/28	7	23.25	0	0.00	23.25	7	13,245	0.05%
2018/06/27	5.2	23.25	0	0.00	23.25	5.2	13,223	0.04%
2018/06/25	8	23.45	3	23.50	23.40	5	13,264	0.04%
2018/06/21	10	23.68	0	0.00	23.65	10	13,257	0.08%
2018/06/19	8	23.43	0	0.00	23.40	8	13,396	0.06%
2018/06/15	1	23.70	20	23.70	23.65	-19	13,211	-0.14%
2018/06/14	18	23.78	0	0.00	23.70	18	12,912	0.14%
2018/06/13	0.2	24.05	0	0.00	24.05	0.2	12,729	0.00%
2018/06/12	0	0.00	1	24.05	24.15	-1	13,129	-0.01%
2018/06/11	5	24.00	22	24.06	24.10	-17	13,066	-0.13%
2018/06/08	2	24.20	2	24.20	24.40	0	13,066	0.00%
2018/06/07	0	0.00	25	24.36	24.40	-25	13,272	-0.19%
2018/06/06	3	24.20	0	0.00	24.25	3	13,178	0.02%
2018/06/05	5	24.21	20	24.19	24.30	-15	13,165	-0.11%
2018/06/04	3	23.95	13.1	24.01	24.20	-10.1	13,052	-0.08%
2018/06/01	4	23.73	1	23.70	23.75	3	12,778	0.02%
2018/05/31	0	0.00	0.2	23.60	23.60	-0.2	12,562	0.00%
2018/05/30	1	23.20	10	23.20	23.20	-9	12,337	-0.07%
2018/05/28	0.2	23.40	10	23.40	23.40	-9.8	12,633	-0.08%
2018/05/24	1	23.25	0	0.00	23.25	1	12,910	0.01%
2018/05/23	0	0.00	10	23.40	23.20	-10	13,186	-0.08%
2018/05/22	3	23.35	0	0.00	23.30	3	13,363	0.02%
2018/05/21	5	23.40	0	0.00	23.40	5	13,704	0.04%
2018/05/17	2.3	23.44	0	0.00	23.35	2.3	14,238	0.02%
2018/05/16	1	23.40	1	23.50	23.50	0	14,391	0.00%
2018/05/15	3.1	23.45	0	0.00	23.35	3.1	14,759	0.02%
2018/05/14	0	0.00	7	23.56	23.50	-7	15,330	-0.05%
2018/05/11	2	23.50	41	23.50	23.55	-39	15,526	-0.25%
2018/05/10	2.2	23.45	1	23.45	23.45	1.2	15,555	0.01%
2018/05/09	5	23.30	0	0.00	23.45	5	15,548	0.03%
2018/05/08	1	23.25	5	23.35	23.40	-4	15,676	-0.03%
2018/05/07	0	0.00	6	23.25	23.25	-6	15,800	-0.04%
2018/05/04	1.1	23.25	1	23.30	23.25	0.1	15,907	0.00%
2018/05/03	2	23.40	1	23.35	23.25	1	15,970	0.01%
2018/05/02	43	23.61	4	23.65	23.65	39	16,037	0.24%
2018/04/30	1	23.55	0	0.00	23.50	1	15,952	0.01%
2018/04/27	18	23.33	5	23.35	23.40	13	15,873	0.08%
2018/04/26	0	0.00	1	23.40	23.35	-1	15,951	-0.01%
2018/04/25	3	23.30	0	0.00	23.40	3	15,937	0.02%
2018/04/24	3	23.35	5	23.40	23.30	-2	16,006	-0.01%
2018/04/23	12	23.45	0	0.00	23.60	12	16,067	0.07%
2018/04/20	4	23.65	6	23.62	23.65	-2	16,060	-0.01%
2018/04/19	2	23.70	5	23.65	23.70	-3	16,118	-0.02%
2018/04/18	4	23.35	7	23.35	23.40	-3	16,275	-0.02%
2018/04/17	3.1	23.37	0	0.00	23.30	3.1	16,402	0.02%
2018/04/16	10	23.50	0	0.00	23.45	10	16,610	0.06%
2018/04/13	1	23.50	9	23.53	23.45	-8	16,896	-0.05%
2018/04/12	6	23.50	0	0.00	23.60	6	17,352	0.03%
2018/04/11	1	23.60	0	0.00	23.60	1	17,553	0.01%
2018/04/09	0	0.00	6.3	23.62	23.80	-6.3	17,899	-0.03%
2018/04/03	0.2	23.50	0	0.00	23.35	0.2	17,720	0.00%
2018/04/02	3	23.53	6	23.55	23.50	-3	17,670	-0.02%
2018/03/31	1	23.55	0	0.00	23.45	1	17,721	0.01%
2018/03/30	6	23.48	5	23.40	23.50	1	17,898	0.01%
2018/03/29	27	23.25	0	0.00	23.20	27	17,851	0.15%
2018/03/28	1	23.40	0	0.00	23.40	1	17,584	0.01%
2018/03/27	0	0.00	6	23.59	23.55	-6	17,637	-0.03%
2018/03/26	8	23.31	10	23.33	23.45	-2	17,596	-0.01%
2018/03/23	1.1	23.51	0	0.00	23.50	1.1	17,539	0.01%
2018/03/22	0	0.00	5	23.85	23.85	-5	17,424	-0.03%
2018/03/21	1.1	23.80	0	0.00	23.75	1.1	17,370	0.01%
2018/03/20	1	23.75	5	23.80	23.75	-4	17,601	-0.02%
2018/03/19	0	0.00	15.9	23.79	23.90	-15.9	17,683	-0.09%
2018/03/16	0	0.00	15	23.70	23.70	-15	17,796	-0.08%
2018/03/15	3	23.82	0	0.00	23.75	3	17,447	0.02%
2018/03/14	16	23.87	0	0.00	23.85	16	17,442	0.09%
2018/03/13	3	23.67	5	23.85	23.85	-2	17,434	-0.01%
2018/03/12	4	23.69	9	23.70	23.70	-5	17,215	-0.03%
2018/03/09	25.1	23.54	11	23.57	23.60	14.1	17,252	0.08%
2018/03/08	10	23.48	10.5	23.50	23.50	-0.5	17,209	0.00%
2018/03/07	43	23.60	0	0.00	23.50	43	17,120	0.25%
2018/03/06	1.2	23.66	6	23.68	23.70	-4.9	16,947	-0.03%
2018/03/05	37	23.59	12.1	23.53	23.60	24.9	17,210	0.14%
2018/03/02	8	24.04	0	0.00	23.95	8	16,891	0.05%
2018/03/01	61	24.11	5	24.25	24.40	56	16,605	0.34%
2018/02/27	2	24.20	0	0.00	24.10	2	16,290	0.01%
2018/02/26	1	24.30	0.2	24.30	24.20	0.8	16,060	0.00%
2018/02/23	0	0.00	9	24.43	24.50	-9	15,938	-0.06%
2018/02/22	30	24.20	5	24.15	24.30	25	15,768	0.16%
2018/02/21	10	24.15	20	24.09	24.50	-10	15,556	-0.06%
2018/02/12	27.3	23.75	5	23.75	23.65	22.3	15,225	0.15%
2018/02/09	20	23.61	7	23.70	23.75	13	15,056	0.09%
2018/02/08	6	23.68	0	0.00	23.75	6	14,842	0.04%
2018/02/07	53	23.94	6	23.99	23.60	47	14,770	0.32%
2018/02/06	30	23.72	8	23.64	23.60	22	14,412	0.15%
2018/02/05	1	24.60	3	24.65	24.50	-2	13,818	-0.01%
2018/02/01	0.1	24.85	0	0.00	24.85	0.1	13,554	0.00%
2018/01/31	0.1	24.90	2	25.00	24.90	-1.9	13,507	-0.01%
2018/01/30	0	0.00	3	25.20	24.90	-3	13,336	-0.02%
2018/01/29	0	0.00	3	25.00	25.15	-3	13,171	-0.02%
2018/01/25	0	0.00	8	25.06	25.10	-8	12,946	-0.06%
2018/01/24	4.3	24.81	0	0.00	25.00	4.3	12,803	0.03%
2018/01/23	1.2	24.99	5.4	24.97	25.00	-4.2	12,763	-0.03%
2018/01/22	1	25.10	4	25.06	25.05	-3	12,770	-0.02%
2018/01/16	0	0.00	1	25.15	25.20	-1	12,241	-0.01%
2018/01/15	5	25.05	4.5	25.07	25.10	0.5	12,149	0.00%
2018/01/12	0	0.00	1	25.40	25.35	-1	12,011	-0.01%
2018/01/11	2	25.25	0	0.00	25.30	2	11,740	0.02%
2018/01/10	0	0.00	65.9	25.30	25.30	-65.9	11,594	-0.57%
2018/01/09	0	0.00	2	25.15	25.25	-2	11,310	-0.02%
2018/01/08	0	0.00	1	25.35	25.25	-1	11,124	-0.01%
2018/01/05	2	24.90	0	0.00	24.95	2	10,659	0.02%
2018/01/03	0	0.00	18	24.85	24.90	-18	10,285	-0.17%
2018/01/02	0	0.00	2	24.70	24.70	-2	9,954	-0.02%