中鋼 (2002)-第一金-新竹券商分點個股進出

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
24.15
漲跌
▼0.45
漲幅
-1.83%
成交量
44,114張
產業
上市鋼鐵類股
3556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－第一金-新竹券商分點個股進出

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

第一金-新竹券商分點個股進出
第一金-新竹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
2024/05/23	67	24.27	2.2	24.28	24.15	64.8	24,638	0.26%
2024/05/22	57	24.73	2	24.65	24.60	55	24,097	0.23%
2024/05/21	24.2	24.91	0	0.00	24.90	24.2	23,503	0.10%
2024/05/20	0	0.00	3	25.18	25.25	-3	23,399	-0.01%
2024/05/17	1.5	25.05	0	0.00	25.05	1.5	23,172	0.01%
2024/05/16	10	25.15	34.2	25.09	25.15	-24.2	23,279	-0.10%
2024/05/15	29	24.95	13	24.80	24.75	16	22,889	0.07%
2024/05/14	0.2	25.05	12	25.05	25.00	-11.8	22,969	-0.05%
2024/05/13	6.5	24.84	10	24.90	24.85	-3.5	22,959	-0.02%
2024/05/10	1.5	24.75	2	24.65	24.80	-0.5	22,880	0.00%
2024/05/09	1	24.65	9	24.68	24.60	-8	22,874	-0.03%
2024/05/08	14.6	24.68	1	24.70	24.75	13.6	22,990	0.06%
2024/05/07	3	24.98	5	25.03	24.90	-2	22,825	-0.01%
2024/05/06	9	25.00	11	25.01	25.10	-2	22,774	-0.01%
2024/05/03	0.9	24.95	18	25.14	24.95	-17.1	22,734	-0.08%
2024/05/02	17	24.89	1	24.90	24.95	16	22,550	0.07%
2024/04/30	18	24.88	6	24.95	24.85	12	22,573	0.05%
2024/04/29	25	24.99	8	24.93	25.00	17	22,531	0.08%
2024/04/26	2	24.63	0	0.00	24.55	2	22,361	0.01%
2024/04/25	10	24.53	4	24.56	24.55	6	22,522	0.03%
2024/04/24	6	24.79	0	0.00	24.75	6	22,584	0.03%
2024/04/23	4.1	24.92	1	25.05	24.85	3.1	22,958	0.01%
2024/04/22	3	24.70	2	24.70	24.70	1	23,079	0.00%
2024/04/19	10.2	24.44	1	24.80	24.45	9.2	22,843	0.04%
2024/04/18	9	24.75	3	24.87	24.80	6	22,443	0.03%
2024/04/17	3	24.50	0	0.00	24.45	3	22,124	0.01%
2024/04/16	8.4	24.29	31	24.36	24.25	-22.6	21,924	-0.10%
2024/04/15	8.2	24.62	27	24.60	24.55	-18.8	21,955	-0.09%
2024/04/12	2.5	24.87	2.4	24.92	24.85	0.1	21,603	0.00%
2024/04/11	16	25.30	28	25.38	25.30	-12	21,411	-0.06%
2024/04/10	50.9	25.87	6	25.90	25.60	44.9	21,174	0.21%
2024/04/09	10	25.91	66.7	25.90	26.05	-56.7	20,756	-0.27%
2024/04/08	6.5	24.87	6	24.93	25.00	0.5	19,149	0.00%
2024/04/03	15	24.54	9.1	24.57	24.65	5.9	18,646	0.03%
2024/04/02	14.1	24.20	2	24.08	24.30	12.1	18,076	0.07%
2024/04/01	1	23.95	6	23.94	24.00	-5	18,022	-0.03%
2024/03/29	6.1	23.90	6	23.87	23.90	0.1	18,075	0.00%
2024/03/28	6.2	23.86	0	0.00	23.80	6.2	18,183	0.03%
2024/03/27	12.2	23.93	0	0.00	23.90	12.2	18,448	0.07%
2024/03/26	6.2	23.90	3	23.93	24.00	3.2	18,659	0.02%
2024/03/25	2	23.93	1	23.85	23.85	1	19,003	0.01%
2024/03/22	12	23.85	8	23.88	23.95	4	19,488	0.02%
2024/03/21	4	23.74	0	0.00	23.85	4	20,422	0.02%
2024/03/20	39.2	23.56	33.3	23.60	23.50	5.9	21,978	0.03%
2024/03/19	7	23.64	0	0.00	23.65	7	22,295	0.03%
2024/03/18	57.5	23.68	5	23.70	23.70	52.5	22,698	0.23%
2024/03/15	19	23.88	40	23.90	23.85	-21	22,887	-0.09%
2024/03/14	22	23.95	2	24.05	24.05	20	23,135	0.09%
2024/03/13	25.1	23.91	26	23.86	23.95	-0.9	23,130	0.00%
2024/03/12	10	24.08	2.1	24.10	24.15	8	22,921	0.03%
2024/03/11	1.1	24.05	1	24.10	24.05	0.1	23,083	0.00%
2024/03/08	19	23.87	30	23.90	24.10	-11	23,355	-0.05%
2024/03/07	48	23.94	1	23.90	23.95	47	23,599	0.20%
2024/03/06	30	24.08	5	24.05	24.05	25	24,137	0.10%
2024/03/05	28	24.09	9	24.09	24.05	19	25,743	0.07%
2024/03/04	25	24.12	28	24.12	24.20	-3	26,527	-0.01%
2024/03/01	22.5	24.37	8.1	24.38	24.45	14.4	27,266	0.05%
2024/02/29	20.3	24.61	5	24.55	24.60	15.3	27,983	0.05%
2024/02/27	46	24.69	0	0.00	24.65	46	28,695	0.16%
2024/02/26	15	24.91	0	0.00	24.90	15	29,191	0.05%
2024/02/23	13	25.06	0.6	25.20	25.00	12.4	29,768	0.04%
2024/02/22	11.1	25.15	1	25.30	25.15	10.1	30,494	0.03%
2024/02/21	6	25.21	0	0.00	25.25	6	30,630	0.02%
2024/02/20	4	25.28	0	0.00	25.30	4	30,797	0.01%
2024/02/19	4	25.20	4.3	25.22	25.40	-0.3	31,056	0.00%
2024/02/16	17	24.89	0.1	25.00	24.90	17	31,421	0.05%
2024/02/15	10	24.70	1.4	24.66	24.60	8.6	31,562	0.03%
2024/02/05	11.1	24.93	0	0.00	24.85	11.1	31,422	0.04%
2024/02/02	4	25.09	0	0.00	25.15	4	31,452	0.01%
2024/02/01	1	25.15	0	0.00	25.25	1	31,600	0.00%
2024/01/31	8	24.89	5	24.95	25.15	3	31,838	0.01%
2024/01/30	9.2	25.09	0	0.00	25.05	9.2	31,894	0.03%
2024/01/29	0	0.00	5	25.52	25.45	-5	32,286	-0.02%
2024/01/26	0.2	25.13	1	25.10	25.25	-0.8	32,375	0.00%
2024/01/25	0.1	25.10	4.5	25.06	25.10	-4.4	32,373	-0.01%
2024/01/24	1.3	25.07	6.1	24.99	25.15	-4.8	32,398	-0.01%
2024/01/23	7.6	24.76	0	0.00	24.80	7.6	32,402	0.02%
2024/01/22	14.5	24.77	1.1	24.80	24.75	13.4	32,302	0.04%
2024/01/19	8.1	24.69	18	24.65	24.65	-9.9	32,342	-0.03%
2024/01/18	39.1	24.90	0	0.00	24.80	39.1	32,343	0.12%
2024/01/17	54.1	25.02	9	24.91	24.80	45.1	32,692	0.14%
2024/01/16	43	25.39	3	25.20	25.20	40	32,521	0.12%
2024/01/15	2	25.90	3	25.90	25.80	-1	32,397	0.00%
2024/01/12	4	25.84	0	0.00	25.80	4	32,977	0.01%
2024/01/11	1	25.80	0	0.00	25.80	1	33,234	0.00%
2024/01/10	1	25.85	1.4	25.86	25.85	-0.4	34,221	0.00%
2024/01/09	23	26.06	0	0.00	26.00	23	34,423	0.07%
2024/01/08	2	26.60	6	26.59	26.50	-4	34,277	-0.01%
2024/01/04	3	26.63	0	0.00	26.70	3	34,474	0.01%
2024/01/03	3.6	26.60	0	0.00	26.70	3.6	34,778	0.01%
2023/12/29	2	26.90	4	26.93	27.00	-2	34,911	-0.01%
2023/12/28	1	26.95	2	26.95	27.00	-1	35,276	0.00%
2023/12/27	3	26.85	13	26.90	26.90	-10	35,434	-0.03%
2023/12/26	3.1	26.80	0.3	26.80	26.90	2.8	35,611	0.01%
2023/12/25	3	26.78	0	0.00	26.85	3	36,045	0.01%
2023/12/22	0	0.00	21	26.60	26.75	-21	36,644	-0.06%
2023/12/21	12	26.53	2	26.60	26.60	10	36,500	0.03%
2023/12/20	5	26.56	6.5	26.88	26.55	-1.5	36,266	0.00%
2023/12/19	23	26.50	59	26.26	26.65	-36	35,930	-0.10%
2023/12/18	39.2	26.73	29	26.87	26.65	10.2	35,758	0.03%
2023/12/15	5	26.15	119	26.16	26.45	-114	34,745	-0.33%	大賣/鉅額交易
2023/12/14	9.2	25.33	5	25.36	25.40	4.2	33,085	0.01%
2023/12/13	33.1	25.17	1	25.10	25.15	32.1	32,610	0.10%
2023/12/12	19	25.44	0	0.00	25.45	19	32,687	0.06%
2023/12/11	24	25.71	476	25.75	25.70	-452	32,312	-1.40%	大賣/鉅額交易
2023/12/08	10	25.90	1	26.10	26.10	9	31,727	0.03%
2023/12/07	0	0.00	13	26.10	26.05	-13	31,646	-0.04%
2023/12/06	3	26.20	25	26.09	26.25	-22	31,648	-0.07%
2023/12/05	2	25.95	16	26.04	26.10	-14	31,527	-0.04%
2023/12/04	5	25.84	7	25.94	26.05	-2	31,330	-0.01%
2023/12/01	30	25.85	13	26.00	26.00	17	30,872	0.06%
2023/11/30	37	25.93	2	26.20	26.20	35	30,075	0.12%
2023/11/29	33.3	25.93	7	26.20	26.20	26.3	28,343	0.09%
2023/11/28	20	26.13	28.1	26.11	26.10	-8.1	27,448	-0.03%
2023/11/24	4	25.39	6.3	25.45	25.90	-2.3	26,050	-0.01%
2023/11/22	22	25.38	15	25.70	25.80	7	24,680	0.03%
2023/11/21	14	25.66	1	25.55	25.70	13	24,330	0.05%
2023/11/20	3.2	25.29	4	25.35	25.30	-0.8	23,784	0.00%
2023/11/17	0	0.00	1	25.20	25.20	-1	23,897	0.00%
2023/11/16	1	25.15	2.1	25.15	25.20	-1.1	23,902	0.00%
2023/11/15	2	24.85	9.1	24.90	24.95	-7.1	23,694	-0.03%
2023/11/14	5	24.31	0	0.00	24.55	5	23,488	0.02%
2023/11/13	1	24.50	2	24.45	24.50	-1	23,736	0.00%
2023/11/10	1.2	24.48	0.8	24.55	24.65	0.4	23,935	0.00%
2023/11/09	4	24.40	200	24.55	24.55	-196	23,952	-0.82%	大賣/鉅額交易
2023/11/08	3.2	24.51	1,998	24.54	24.60	-1,994.8	24,099	-8.28%	大賣/鉅額交易
2023/11/07	9	24.55	2	24.80	24.80	7	24,043	0.03%
2023/11/06	24	25.17	6	25.18	25.00	18	24,007	0.07%
2023/11/03	0	0.00	1	24.50	24.55	-1	23,732	0.00%
2023/11/02	4	24.33	0	0.00	24.25	4	23,784	0.02%
2023/11/01	3	24.15	15	24.24	24.05	-12	23,862	-0.05%
2023/10/31	4	24.09	2	24.10	24.15	2	23,946	0.01%
2023/10/30	9	24.10	0	24.20	24.10	9	24,425	0.04%
2023/10/27	1	24.00	0	0.00	24.00	1	24,546	0.00%
2023/10/26	6	24.03	0	0.00	24.05	6	24,855	0.02%
2023/10/25	3	24.10	34	24.22	24.40	-31	24,877	-0.12%
2023/10/24	54	23.57	8	23.60	23.60	46	24,831	0.19%
2023/10/23	52	23.83	8.1	23.85	23.80	44	24,893	0.18%
2023/10/20	81.1	24.01	0	0.00	23.90	81.1	24,917	0.33%
2023/10/19	8	24.41	3	24.48	24.50	5	24,651	0.02%
2023/10/18	33.1	24.25	0	0.00	24.85	33.1	24,631	0.13%
2023/10/17	4	24.43	13	24.68	24.75	-9	23,878	-0.04%
2023/10/16	8	24.47	9	24.57	24.75	-1	23,809	0.00%
2023/10/13	3.5	24.84	0	0.00	24.85	3.5	23,802	0.01%
2023/10/12	7	24.71	0	0.00	24.85	7	23,787	0.03%
2023/10/11	5.4	24.39	2	24.45	24.60	3.4	23,649	0.01%
2023/10/06	4	24.50	91	24.50	24.65	-87	23,291	-0.37%
2023/10/05	4.3	24.46	10	24.55	24.55	-5.7	23,213	-0.02%
2023/10/04	93.6	24.27	6	24.25	24.25	87.6	22,864	0.38%
2023/10/03	24.1	24.88	45	24.94	24.85	-20.9	22,390	-0.09%
2023/10/02	68.1	25.05	3.2	25.19	25.25	64.9	22,231	0.29%
2023/09/28	17.1	25.07	12	25.11	25.25	5.1	22,362	0.02%
2023/09/27	69.3	25.38	12	25.49	25.45	57.3	21,904	0.26%
2023/09/26	21.1	26.02	5	26.00	26.05	16.1	21,314	0.08%
2023/09/25	53.1	26.20	0	0.00	26.20	53.1	21,227	0.25%
2023/09/22	1	26.15	8	26.16	26.20	-7	21,466	-0.03%
2023/09/21	45.4	26.14	20	26.15	26.15	25.4	21,461	0.12%
2023/09/20	3	26.50	0	0.00	26.50	3	21,129	0.01%
2023/09/19	12	26.59	2	26.55	26.50	10	21,163	0.05%
2023/09/18	10	26.75	2	26.65	26.75	8	21,342	0.04%
2023/09/15	10.5	26.53	12	26.73	26.60	-1.5	21,363	-0.01%
2023/09/14	2.1	26.55	1	26.65	26.60	1.1	20,796	0.01%
2023/09/13	5.1	26.30	0	0.00	26.35	5.1	20,744	0.02%
2023/09/12	3.1	26.30	0	0.00	26.30	3.1	20,930	0.01%
2023/09/11	4	26.24	7	26.25	26.25	-3	20,867	-0.01%
2023/09/08	11.3	26.36	2	26.35	26.35	9.3	20,807	0.04%
2023/09/07	16	26.56	0	0.00	26.50	16	20,793	0.08%
2023/09/06	2.1	26.95	10	27.15	26.80	-7.9	20,656	-0.04%
2023/09/05	18	27.00	0	0.00	27.10	18	20,611	0.09%
2023/09/04	3	26.88	3	27.03	27.05	0	20,597	0.00%
2023/09/01	2	26.68	6	26.70	26.70	-4	20,572	-0.02%
2023/08/31	4.5	26.56	0	0.00	26.50	4.5	20,563	0.02%
2023/08/30	5.1	26.48	2	26.50	26.55	3.1	20,161	0.02%
2023/08/29	12	26.23	0	0.00	26.40	12	20,104	0.06%
2023/08/28	4.1	26.46	0	0.00	26.50	4.1	19,863	0.02%
2023/08/25	17.1	26.27	4	26.28	26.30	13.1	20,604	0.06%
2023/08/24	25	26.57	3	26.50	26.50	22	20,759	0.11%
2023/08/23	12	26.63	31	26.60	26.60	-19	20,872	-0.09%
2023/08/22	18.8	26.82	13.1	26.75	26.70	5.7	20,883	0.03%
2023/08/21	1	27.05	0	0.00	27.10	1	20,951	0.00%
2023/08/18	4	27.11	5	27.05	27.20	-1	21,018	0.00%
2023/08/17	28	26.51	2	26.65	26.60	26	20,864	0.12%
2023/08/16	15.9	26.91	2	26.85	26.85	13.9	20,669	0.07%
2023/08/15	12	27.27	2	27.18	27.10	10	20,450	0.05%
2023/08/14	22	27.22	3	27.30	27.20	19	20,375	0.09%
2023/08/11	15	27.74	2	27.65	27.65	13	20,288	0.06%
2023/08/10	15.1	27.88	2	27.90	27.90	13.1	20,157	0.06%
2023/08/09	18.1	28.01	6	28.15	28.15	12.1	19,964	0.06%
2023/08/08	4	28.24	0	0.00	28.25	4	19,821	0.02%
2023/08/07	0	0.00	13	28.34	28.50	-13	19,652	-0.07%
2023/08/04	2	28.03	0	0.00	28.30	2	19,542	0.01%
2023/08/02	19	27.99	3	28.00	28.00	16	19,568	0.08%
2023/08/01	5.3	28.12	0	0.00	28.15	5.3	19,103	0.03%
2023/07/31	34.1	27.97	3	27.95	27.95	31.1	19,064	0.16%
2023/07/28	29.3	28.18	2	28.20	28.20	27.3	18,801	0.14%
2023/07/27	26	28.41	1	28.50	28.45	25	18,612	0.13%
2023/07/26	7.1	28.43	0	0.00	28.55	7.1	18,339	0.04%
2023/07/25	17	29.40	12.3	29.41	29.35	4.7	18,191	0.03%
2023/07/24	1	29.25	2	29.30	29.40	-1	18,423	-0.01%
2023/07/21	5	29.23	5	29.18	29.25	0	18,479	0.00%
2023/07/20	1	29.50	6	29.44	29.45	-5	18,429	-0.03%
2023/07/19	16	29.11	1	29.20	29.30	15	18,152	0.08%
2023/07/18	0	0.00	4	29.21	29.20	-4	18,075	-0.02%
2023/07/17	0	0.00	1	29.20	29.30	-1	17,943	-0.01%
2023/07/14	3.3	29.20	0	0.00	29.15	3.3	18,019	0.02%
2023/07/13	0	0.00	2	29.15	29.05	-2	17,990	-0.01%
2023/07/12	2	28.75	1	28.85	28.85	1	18,231	0.01%
2023/07/11	3	28.90	0	0.00	28.85	3	18,450	0.02%
2023/07/10	6	28.83	2.8	28.87	28.70	3.2	18,897	0.02%
2023/07/07	10	28.64	6	28.68	28.65	4	19,088	0.02%
2023/07/06	38.1	29.03	5	28.95	28.95	33.1	19,032	0.17%
2023/07/05	2	29.53	5.7	29.55	29.50	-3.7	18,642	-0.02%
2023/07/04	3.1	29.60	12	29.55	29.55	-8.9	18,571	-0.05%
2023/07/03	0	0.00	2	29.58	29.80	-2	18,535	-0.01%
2023/06/30	6.3	29.50	1.1	29.56	29.40	5.2	18,572	0.03%
2023/06/29	5	29.55	18	29.64	29.65	-13	18,275	-0.07%
2023/06/28	0	0.00	5	29.75	29.70	-5	18,157	-0.03%
2023/06/27	1.1	29.70	1	29.75	29.75	0.1	18,219	0.00%
2023/06/26	0.7	29.67	0.5	29.70	29.60	0.2	18,273	0.00%
2023/06/21	5	29.61	1	29.75	29.65	4	18,157	0.02%
2023/06/20	1	29.85	0	0.00	29.75	1	18,113	0.01%
2023/06/19	0	0.00	4.1	29.75	29.85	-4.1	18,084	-0.02%
2023/06/16	0	0.00	7	29.74	29.75	-7	18,049	-0.04%
2023/06/15	4	29.63	2.1	29.65	29.65	1.9	17,898	0.01%
2023/06/14	1	29.60	1.2	29.73	29.65	-0.2	18,448	0.00%
2023/06/13	2	29.60	3	29.63	29.60	-1	18,504	-0.01%
2023/06/12	2	29.70	0	0.00	29.65	2	18,590	0.01%
2023/06/09	5	29.80	7.4	29.81	29.75	-2.4	18,691	-0.01%
2023/06/08	1.3	29.77	5	29.75	29.75	-3.7	18,830	-0.02%
2023/06/07	3	29.87	3	29.90	29.90	0	18,996	0.00%
2023/06/06	4	29.80	10.1	29.86	29.90	-6.1	19,059	-0.03%
2023/06/05	3	29.70	4	29.70	29.60	-1	19,128	-0.01%
2023/06/02	2.9	29.43	3	29.38	29.40	-0.1	19,154	0.00%
2023/06/01	3.1	29.19	9	29.18	29.10	-5.9	19,112	-0.03%
2023/05/31	1	29.00	2	29.25	29.00	-1	19,040	-0.01%
2023/05/30	19.1	29.02	2.3	29.04	29.00	16.8	18,395	0.09%
2023/05/29	22.2	29.21	1	29.25	29.05	21.2	18,552	0.11%
2023/05/26	1.3	29.25	1	29.40	29.20	0.3	18,590	0.00%
2023/05/25	8	29.59	0	0.00	29.40	8	18,417	0.04%
2023/05/24	0.1	29.90	0.3	29.80	29.95	-0.2	18,202	0.00%
2023/05/23	2	29.98	5	29.95	29.90	-3	18,389	-0.02%
2023/05/22	0	0.00	13	29.94	30.00	-13	18,345	-0.07%
2023/05/19	2	29.65	0	0.00	29.60	2	18,103	0.01%
2023/05/18	1.2	29.73	2	29.65	29.70	-0.8	18,078	0.00%
2023/05/17	2.1	29.50	3	29.68	29.60	-0.9	18,061	0.00%
2023/05/16	1	29.20	1	29.15	29.20	0	17,856	0.00%
2023/05/15	4	29.05	1	29.05	29.15	3	17,817	0.02%
2023/05/12	15.2	29.17	0	0.00	29.00	15.2	17,776	0.09%
2023/05/11	15.2	29.17	0	0.00	29.15	15.2	17,699	0.09%
2023/05/10	5	29.27	2	29.33	29.35	3	17,751	0.02%
2023/05/09	1.3	29.28	0	0.00	29.35	1.3	17,807	0.01%
2023/05/08	0	0.00	0	29.30	29.30	0	17,776	0.00%
2023/05/05	3.5	28.97	2	28.98	29.10	1.5	17,797	0.01%
2023/05/04	9.3	29.03	2	29.10	29.10	7.3	17,883	0.04%
2023/05/03	0	0.00	5	29.10	29.15	-5	17,938	-0.03%
2023/05/02	5.5	29.31	2	29.30	29.30	3.5	18,221	0.02%
2023/04/28	5	29.11	0	0.00	29.10	5	18,833	0.03%
2023/04/27	20.4	28.91	5	28.93	28.90	15.4	18,787	0.08%
2023/04/26	6	29.19	1	29.45	29.30	5	18,472	0.03%
2023/04/25	6	30.06	2	30.08	29.75	4	18,392	0.02%
2023/04/24	4	30.05	0	30.20	30.05	4	18,492	0.02%
2023/04/21	2.2	30.35	0	0.00	30.15	2.2	18,533	0.01%
2023/04/20	14	30.37	4	30.40	30.45	10	18,599	0.05%
2023/04/19	9	30.51	4	30.45	30.45	5	19,090	0.03%
2023/04/18	3	30.71	0	0.00	30.70	3	18,913	0.02%
2023/04/17	16.9	30.84	1	30.75	30.75	15.9	18,886	0.08%
2023/04/14	5	31.04	8	31.06	31.10	-3	18,795	-0.02%
2023/04/13	11	31.39	12	31.32	31.45	-1	18,821	-0.01%
2023/04/12	3	30.98	0	0.00	31.10	3	18,533	0.02%
2023/04/11	6	30.84	0	0.00	30.90	6	18,691	0.03%
2023/04/10	2.9	30.91	1	31.05	30.90	1.9	18,960	0.01%
2023/04/07	1.1	30.76	1	30.80	30.80	0.1	19,061	0.00%
2023/04/06	4	30.75	4	30.83	30.80	0	19,260	0.00%
2023/03/31	0	0.00	2	31.15	30.90	-2	19,621	-0.01%
2023/03/30	2	30.93	0	0.00	31.00	2	21,941	0.01%
2023/03/29	1	30.90	0	0.00	31.00	1	24,190	0.00%
2023/03/28	6	30.80	0	0.00	30.85	6	25,765	0.02%
2023/03/27	6	30.92	1	30.85	30.90	5	27,362	0.02%
2023/03/24	3	31.08	2	31.10	31.10	1	28,898	0.00%
2023/03/23	5	31.09	0	0.00	31.25	5	29,352	0.02%
2023/03/22	1	31.25	2	31.10	31.20	-1	29,610	0.00%
2023/03/21	0	0.00	0	31.25	31.20	0	30,163	0.00%
2023/03/20	4	31.29	17	31.07	31.20	-13	30,288	-0.04%
2023/03/17	0	0.00	6	31.23	31.45	-6	30,414	-0.02%
2023/03/16	1	30.65	2	30.63	30.60	-1	30,063	0.00%
2023/03/15	1	30.75	0	30.85	30.70	1	30,163	0.00%
2023/03/14	1	30.85	0	0.00	30.70	1	30,388	0.00%
2023/03/13	0	0.00	4	31.10	31.00	-4	30,657	-0.01%
2023/03/10	2.7	30.57	2	30.55	30.60	0.7	30,725	0.00%
2023/03/09	4	30.90	1	30.80	30.75	3	30,970	0.01%
2023/03/08	1	30.90	2	31.15	31.20	-1	31,556	0.00%
2023/03/07	0.1	31.10	41	31.00	31.10	-40.9	31,827	-0.13%
2023/03/06	2.1	30.83	2	30.83	30.80	0.1	32,278	0.00%
2023/03/03	1	30.65	7	30.64	30.70	-6	32,666	-0.02%
2023/03/02	8	30.64	21	30.61	30.65	-13	33,313	-0.04%
2023/03/01	13.1	30.55	2	30.58	30.30	11.1	33,269	0.03%
2023/02/24	6.1	31.54	0	0.00	31.40	6.1	32,884	0.02%
2023/02/23	3	31.93	1	31.85	31.80	2	32,816	0.01%
2023/02/22	0	0.00	2	31.88	31.95	-2	32,943	-0.01%
2023/02/21	0.1	31.95	6.1	32.04	32.10	-6	33,101	-0.02%
2023/02/20	2	31.58	0	0.00	32.00	2	33,056	0.01%
2023/02/17	3	31.50	11	31.68	31.70	-8	33,345	-0.02%
2023/02/16	0	0.00	5	31.55	31.60	-5	34,103	-0.01%
2023/02/15	1	31.25	15.8	31.46	31.35	-14.8	34,376	-0.04%
2023/02/14	1	31.45	0	0.00	31.45	1	34,309	0.00%
2023/02/13	3	31.23	0	0.00	31.45	3	34,452	0.01%
2023/02/10	5	31.14	3	31.28	31.25	2	34,587	0.01%
2023/02/09	8	31.36	1	31.45	31.30	7	34,750	0.02%
2023/02/08	2	31.45	1	31.40	31.45	1	34,940	0.00%
2023/02/07	1	31.40	1	31.45	31.45	0	34,964	0.00%
2023/02/06	6	31.21	10	31.10	31.05	-4	34,949	-0.01%
2023/02/03	10.2	31.51	1	31.35	31.40	9.2	34,828	0.03%
2023/02/02	4	31.94	4	31.95	31.95	0	34,818	0.00%
2023/02/01	1	31.80	7	31.94	32.00	-6	34,770	-0.02%
2023/01/31	5	31.80	16	31.74	31.65	-11	34,785	-0.03%
2023/01/30	14	31.91	31.2	31.95	32.10	-17.2	34,490	-0.05%
2023/01/17	6	31.05	18.5	31.10	31.20	-12.5	33,992	-0.04%
2023/01/16	2	31.05	3	31.02	31.05	-1	34,017	0.00%
2023/01/13	1	31.20	5.1	31.20	31.05	-4.1	34,090	-0.01%
2023/01/12	7	31.08	133	31.10	31.05	-126	34,885	-0.36%	大賣/鉅額交易
2023/01/11	2	30.65	10	30.75	30.70	-8	34,972	-0.02%
2023/01/10	4.1	30.74	5.2	30.86	30.85	-1.1	35,179	0.00%
2023/01/09	11	30.87	25	30.77	30.95	-14	35,303	-0.04%
2023/01/06	0	0.00	1.1	30.09	30.15	-1.1	34,989	0.00%
2023/01/05	0.2	30.00	0	0.00	30.00	0.2	35,172	0.00%
2023/01/04	6	29.94	20	29.95	29.90	-14	35,277	-0.04%
2023/01/03	10	30.21	13	30.22	30.25	-3	35,433	-0.01%
2022/12/29	32	29.97	9	29.79	29.95	23	35,231	0.07%
2022/12/28	1	30.30	2	30.50	30.60	-1	35,061	0.00%
2022/12/27	1	30.35	2.1	30.46	30.30	-1.1	34,931	0.00%
2022/12/26	7	30.61	13	30.62	30.60	-6	34,857	-0.02%
2022/12/23	16	30.35	17	30.48	30.70	-1	34,932	0.00%
2022/12/22	16.1	30.55	55	30.24	30.65	-38.9	34,654	-0.11%
2022/12/21	5	29.55	18	29.50	29.70	-13	32,460	-0.04%
2022/12/20	13	28.47	8	28.79	28.45	5	30,545	0.02%
2022/12/19	10.7	28.55	1	28.40	28.30	9.7	29,331	0.03%
2022/12/16	0.4	29.00	1	29.10	29.40	-0.6	27,890	0.00%
2022/12/15	0.9	29.48	1	29.60	29.25	-0.1	26,717	0.00%
2022/12/14	2	29.10	3	29.13	29.05	-1	26,766	0.00%
2022/12/13	34	29.33	41.1	29.16	29.15	-7.1	27,093	-0.03%
2022/12/12	1	28.75	31	28.71	29.00	-30	26,667	-0.11%
2022/12/09	2	28.95	5	28.95	29.05	-3	27,144	-0.01%
2022/12/08	8	28.92	6	28.97	28.95	2	27,143	0.01%
2022/12/07	1	29.15	22	29.11	29.00	-21	27,079	-0.08%
2022/12/06	0	0.00	12	29.12	29.00	-12	27,066	-0.04%
2022/12/05	3	28.95	0	0.00	29.20	3	26,901	0.01%
2022/12/02	5	28.93	0	0.00	29.00	5	26,847	0.02%
2022/12/01	1	29.40	12.3	29.26	29.25	-11.3	26,934	-0.04%
2022/11/30	3	29.00	16	29.08	29.15	-13	26,661	-0.05%
2022/11/29	4	28.39	1	28.70	28.70	3	26,061	0.01%
2022/11/28	3.2	27.93	0	0.00	27.90	3.2	25,715	0.01%
2022/11/25	1.2	29.21	7.1	29.36	28.75	-5.9	25,289	-0.02%
2022/11/24	0	0.00	39	29.40	29.20	-39	24,984	-0.16%
2022/11/23	0	0.00	6	29.00	29.00	-6	24,482	-0.02%
2022/11/22	0	0.00	14	28.99	29.00	-14	24,459	-0.06%
2022/11/21	0	0.00	11.2	28.91	29.00	-11.2	24,325	-0.05%
2022/11/18	0	28.30	0	0.00	28.40	0	24,031	0.00%
2022/11/16	2	28.90	24	28.79	28.80	-22	23,797	-0.09%
2022/11/15	10	29.00	27.3	28.97	29.10	-17.3	23,637	-0.07%
2022/11/14	0	0.00	29.9	28.69	28.95	-29.9	23,327	-0.13%
2022/11/11	1	27.80	37.2	27.97	28.00	-36.2	22,650	-0.16%
2022/11/10	0	0.00	10.1	27.60	27.55	-10.1	22,457	-0.04%
2022/11/09	23	27.76	2	27.70	27.80	21	22,554	0.09%
2022/11/08	2	27.25	1	27.30	27.40	1	22,670	0.00%
2022/11/07	1	26.90	1	27.00	27.15	0	22,823	0.00%
2022/11/04	3	26.65	0	0.00	26.75	3	22,951	0.01%
2022/11/03	9.3	26.86	1	26.85	26.85	8.3	22,855	0.04%
2022/11/02	0	0.00	10	27.20	27.20	-10	22,868	-0.04%
2022/11/01	4.1	26.95	1	26.85	27.00	3.1	23,055	0.01%
2022/10/31	0.2	26.95	1.1	26.91	26.85	-1	23,188	0.00%
2022/10/28	6.1	26.74	2.1	26.97	27.15	4.1	23,351	0.02%
2022/10/27	0.3	27.44	0	0.00	27.05	0.3	23,482	0.00%
2022/10/26	0	0.00	2	27.35	27.30	-2	23,716	-0.01%
2022/10/25	7.1	27.12	4	27.35	27.25	3.1	24,274	0.01%
2022/10/24	4	27.90	13	27.94	28.00	-9	24,257	-0.04%
2022/10/21	0	0.00	14	28.18	28.05	-14	24,644	-0.06%
2022/10/20	12	27.85	17	27.88	28.60	-5	25,118	-0.02%
2022/10/19	1	27.30	20	27.65	27.45	-19	25,560	-0.07%
2022/10/18	2	27.15	0	0.00	27.20	2	26,871	0.01%
2022/10/17	1	26.50	4	27.01	27.05	-3	27,554	-0.01%
2022/10/14	0	0.00	6	27.13	26.90	-6	28,299	-0.02%
2022/10/13	7	27.10	0	0.00	26.90	7	28,945	0.02%
2022/10/11	1	27.60	20	27.46	27.35	-19	30,472	-0.06%
2022/10/07	13	27.65	1	27.70	27.55	12	30,607	0.04%
2022/10/06	5	27.55	5	27.75	27.80	0	30,887	0.00%
2022/10/05	30	27.53	16	27.60	27.60	14	31,326	0.04%
2022/10/04	1	26.90	4	27.10	27.20	-3	31,457	-0.01%
2022/10/03	2	26.48	30	26.40	26.45	-28	31,377	-0.09%
2022/09/30	6	26.53	10	26.65	26.70	-4	31,568	-0.01%
2022/09/29	1.4	26.82	10	26.80	27.00	-8.6	31,718	-0.03%
2022/09/28	12.2	26.75	12	26.72	26.65	0.2	31,910	0.00%
2022/09/27	10.1	26.90	7	26.88	26.80	3.1	32,055	0.01%
2022/09/26	13.5	27.26	100	27.10	27.10	-86.6	32,168	-0.27%
2022/09/23	10	27.87	17	27.83	27.85	-7	32,220	-0.02%
2022/09/22	8.2	27.62	1	27.60	28.45	7.2	32,618	0.02%
2022/09/21	4	28.01	0	0.00	28.35	4	32,579	0.01%
2022/09/20	22	28.63	0	0.00	28.60	22	32,492	0.07%
2022/09/19	1	29.35	1	29.50	29.30	0	32,363	0.00%
2022/09/16	2	29.33	0.1	29.38	29.35	1.9	33,347	0.01%
2022/09/15	3	29.50	1	29.55	29.50	2	34,769	0.01%
2022/09/14	2	29.38	10.1	29.24	29.30	-8.1	35,334	-0.02%
2022/09/13	0	0.00	10	29.58	29.80	-10	36,034	-0.03%
2022/09/12	10	29.70	7	29.66	29.70	3	36,581	0.01%
2022/09/08	12	29.01	4	29.19	29.25	8	37,020	0.02%
2022/09/07	2	28.85	1	29.00	28.75	1	36,978	0.00%
2022/09/06	1	29.00	0	29.05	29.20	1	36,898	0.00%
2022/09/05	1	28.95	0	0.00	29.00	1	37,080	0.00%
2022/09/02	7	28.58	14	28.56	28.55	-7	37,245	-0.02%
2022/09/01	4	28.51	1	28.65	28.55	3	37,280	0.01%
2022/08/31	1	28.85	0.1	29.00	28.95	0.9	37,205	0.00%
2022/08/30	4	28.93	3	28.95	29.00	1	37,157	0.00%
2022/08/29	0.1	28.85	0	0.00	28.80	0.1	37,256	0.00%
2022/08/26	2.1	29.18	1	29.35	29.25	1.1	37,425	0.00%
2022/08/25	2	29.10	2	29.10	29.15	0	37,641	0.00%
2022/08/24	0	0.00	10	28.99	29.05	-10	37,952	-0.03%
2022/08/23	3	28.90	5	28.85	28.80	-2	38,628	-0.01%
2022/08/22	3	28.97	1	28.95	29.00	2	38,968	0.01%
2022/08/19	6.1	29.06	10	29.18	29.20	-3.9	39,180	-0.01%
2022/08/18	1	29.10	0	0.00	29.20	1	39,328	0.00%
2022/08/17	2.1	29.15	0.5	29.20	29.20	1.6	39,403	0.00%
2022/08/16	13	29.12	2	29.13	29.00	11	39,474	0.03%
2022/08/15	3.5	29.20	10.5	29.19	29.15	-7	39,619	-0.02%
2022/08/12	24	28.82	3.1	28.87	28.75	20.9	39,496	0.05%
2022/08/11	1	28.20	1	28.25	28.45	0	39,794	0.00%
2022/08/10	5	28.03	5	28.03	28.00	0	39,839	0.00%
2022/08/09	1.1	28.00	0	0.00	28.00	1.1	40,151	0.00%
2022/08/08	0.1	28.00	6	27.99	27.95	-5.9	40,390	-0.01%
2022/08/05	20	28.25	0.6	28.24	28.30	19.4	40,506	0.05%
2022/08/04	14.1	27.94	10	27.80	27.85	4.1	41,128	0.01%
2022/08/03	6	28.18	8	28.06	28.05	-2	41,320	0.00%
2022/08/02	6	28.26	12	28.23	28.35	-6	41,442	-0.01%
2022/08/01	9	28.38	0.6	28.55	28.60	8.4	41,478	0.02%
2022/07/29	6.1	27.61	4	27.68	27.70	2.1	41,131	0.01%
2022/07/28	15.2	27.46	1	27.30	27.35	14.2	41,080	0.03%
2022/07/27	27.1	27.55	8	27.57	27.60	19.1	40,652	0.05%
2022/07/26	26.8	27.88	9	28.00	27.85	17.8	40,201	0.04%
2022/07/25	36	30.96	34.1	31.18	31.30	1.9	38,908	0.00%
2022/07/22	7	30.57	25	30.68	30.80	-18	37,598	-0.05%
2022/07/21	7.5	30.24	4	30.40	30.50	3.5	37,530	0.01%
2022/07/20	8	30.28	7	30.38	30.50	1	37,597	0.00%
2022/07/19	3.7	30.22	3	29.85	30.25	0.7	37,829	0.00%
2022/07/18	10	29.05	3	29.12	30.65	7	37,556	0.02%
2022/07/15	11.1	28.94	2	29.00	28.95	9.1	37,284	0.02%
2022/07/14	6	28.77	2	29.10	29.25	4	37,327	0.01%
2022/07/13	15	28.97	0	0.00	29.05	15	37,205	0.04%
2022/07/12	13.5	28.86	2	28.80	28.90	11.5	37,380	0.03%
2022/07/11	1.5	29.27	0	0.00	29.10	1.5	37,386	0.00%
2022/07/08	3.8	29.32	4	29.45	29.35	-0.2	37,433	0.00%
2022/07/07	7	28.95	8	29.11	29.05	-1	37,445	0.00%
2022/07/06	4	29.05	0	0.00	29.00	4	37,525	0.01%
2022/07/05	6	29.07	6.1	29.19	29.20	-0.1	37,503	0.00%
2022/07/04	15	28.65	1	28.70	28.65	14	37,438	0.04%
2022/07/01	6	28.86	4	28.78	28.70	2	37,570	0.01%
2022/06/30	22	28.55	6	28.57	28.45	16	37,595	0.04%
2022/06/29	3.4	29.09	6.5	29.18	29.10	-3.1	37,376	-0.01%
2022/06/28	19.1	28.94	2	29.00	29.20	17.1	37,287	0.05%
2022/06/27	17.1	29.52	1	29.55	29.45	16.1	37,947	0.04%
2022/06/24	39.1	28.99	1	29.10	29.00	38.1	37,870	0.10%
2022/06/23	254.2	29.94	14	30.51	29.00	240.2	37,318	0.64%	大買/鉅額交易
2022/06/22	31	31.41	107	31.22	31.00	-76	36,074	-0.21%	大賣/
2022/06/21	28	31.86	0	0.00	31.85	28	36,046	0.08%
2022/06/20	51.7	32.41	10	32.62	32.15	41.7	35,923	0.12%
2022/06/17	7	33.25	6	33.42	33.15	1	36,269	0.00%
2022/06/16	0	0.00	1	34.15	33.55	-1	37,274	0.00%
2022/06/15	3	33.90	1	34.10	33.80	2	37,870	0.01%
2022/06/14	5.1	33.81	1	34.00	34.00	4.1	38,213	0.01%
2022/06/13	11.1	33.98	0	0.00	34.00	11.1	38,572	0.03%
2022/06/10	25	34.48	0	0.00	34.50	25	38,856	0.06%
2022/06/09	5	34.58	2	34.55	34.50	3	39,372	0.01%
2022/06/08	5	34.82	0	0.00	34.75	5	39,835	0.01%
2022/06/07	1	34.60	1	34.60	34.75	0	40,450	0.00%
2022/06/06	0	0.00	2	34.60	34.65	-2	40,918	0.00%
2022/06/02	6.2	33.81	0	0.00	33.75	6.2	43,066	0.01%
2022/06/01	20.2	34.33	10	34.31	34.15	10.2	45,450	0.02%
2022/05/31	1	34.30	0.1	34.35	34.65	0.9	46,099	0.00%
2022/05/30	0	0.00	86	34.38	34.50	-86	46,569	-0.18%
2022/05/27	20	34.43	10.1	34.40	34.40	9.9	48,683	0.02%
2022/05/26	17	34.06	0	0.00	34.05	17	51,413	0.03%
2022/05/25	12	33.84	6	33.73	33.85	6	51,818	0.01%
2022/05/24	4	33.83	3.1	33.72	33.55	0.9	52,381	0.00%
2022/05/23	9	33.51	0	0.00	33.55	9	52,385	0.02%
2022/05/20	3	33.25	2.2	33.36	33.35	0.8	52,925	0.00%
2022/05/19	150	33.01	1	33.00	32.95	149	54,374	0.27%	大買/鉅額交易
2022/05/18	73	33.20	3	33.38	33.55	70	54,064	0.13%
2022/05/17	130	33.10	1	33.30	33.00	129	53,964	0.24%	大買/鉅額交易
2022/05/16	11.6	33.20	105	33.49	33.20	-93.4	53,866	-0.17%	大賣/
2022/05/13	109.1	33.36	4	33.25	33.35	105.1	53,809	0.20%	大買/鉅額交易
2022/05/12	13	33.69	13	33.63	33.20	0	53,805	0.00%
2022/05/11	19.1	34.44	2	34.48	34.20	17.1	53,590	0.03%
2022/05/10	53	34.60	4	34.44	34.60	49	54,067	0.09%
2022/05/09	11.2	35.18	4	35.10	35.00	7.2	54,035	0.01%
2022/05/06	3	35.87	5	35.85	35.80	-2	54,204	0.00%
2022/05/05	3	36.48	0.1	36.40	36.35	2.9	54,535	0.01%
2022/05/04	5.2	36.15	3	36.15	36.05	2.2	54,598	0.00%
2022/05/03	6.1	35.90	2	35.65	36.00	4.1	55,028	0.01%
2022/04/29	2	36.20	31	36.10	36.10	-29	55,166	-0.05%
2022/04/28	3	36.00	0.2	36.20	36.05	2.8	55,356	0.01%
2022/04/27	36	35.48	6	35.42	35.60	30	55,156	0.05%
2022/04/26	42	36.43	3	36.20	36.10	39	54,761	0.07%
2022/04/25	361.1	36.80	7	36.78	36.60	354.1	53,900	0.66%	大買/鉅額交易
2022/04/22	7	37.81	28	37.73	37.60	-21	52,950	-0.04%
2022/04/21	42	38.08	0	0.00	37.80	42	52,606	0.08%
2022/04/20	25	38.47	4	38.34	38.30	21	52,794	0.04%
2022/04/19	10	38.65	1	38.65	38.60	9	52,524	0.02%
2022/04/18	36.2	38.67	26	38.62	38.50	10.2	52,635	0.02%
2022/04/15	13	39.50	0	0.00	39.55	13	52,034	0.02%
2022/04/14	4	39.50	1	39.70	39.50	3	51,916	0.01%
2022/04/13	5	39.55	3.4	39.51	39.50	1.6	51,893	0.00%
2022/04/12	28	39.29	25.9	39.11	39.35	2.1	51,767	0.00%
2022/04/11	2	39.33	8.2	39.39	39.40	-6.2	51,913	-0.01%
2022/04/08	1	39.00	2.2	39.11	39.20	-1.2	51,975	0.00%
2022/04/07	12.5	39.00	1.5	38.97	38.80	11	51,777	0.02%
2022/04/06	3.1	39.25	0.3	39.17	39.35	2.9	51,641	0.01%
2022/04/01	6.2	39.15	12	39.01	39.20	-5.8	51,380	-0.01%
2022/03/31	3	38.95	7.3	38.99	38.95	-4.3	51,152	-0.01%
2022/03/30	35.2	38.63	14	38.68	38.95	21.2	51,097	0.04%
2022/03/29	3.5	39.51	15	39.44	39.40	-11.5	50,742	-0.02%
2022/03/28	7.5	39.31	8.4	39.74	40.00	-0.9	51,021	0.00%
2022/03/25	11	40.04	5	40.03	40.00	6	51,552	0.01%
2022/03/24	10	40.01	24.4	40.01	40.00	-14.4	52,528	-0.03%
2022/03/23	0.4	39.80	27.5	39.81	40.00	-27.1	54,775	-0.05%
2022/03/22	1.9	39.90	74.3	40.06	39.80	-72.4	54,252	-0.13%
2022/03/21	44.1	39.82	43.4	39.80	39.75	0.7	53,362	0.00%
2022/03/18	3	39.03	40	39.11	39.05	-37	52,118	-0.07%
2022/03/17	2.2	38.80	8	38.69	38.85	-5.8	52,028	-0.01%
2022/03/16	8	38.55	42.2	38.74	38.55	-34.2	51,788	-0.07%
2022/03/15	2	38.65	100.1	38.60	38.70	-98.1	51,350	-0.19%
2022/03/14	5	38.74	70	38.83	38.80	-65	51,489	-0.13%
2022/03/11	26	38.41	24.3	38.46	38.45	1.7	51,578	0.00%
2022/03/10	3	38.23	7.1	38.21	38.30	-4.1	51,322	-0.01%
2022/03/09	6	37.76	35	37.69	37.95	-29	51,268	-0.06%
2022/03/08	118.1	37.94	21	37.87	37.40	97.1	51,327	0.19%	大買/
2022/03/07	126.2	38.27	382	38.81	39.00	-255.9	49,111	-0.52%	大買/大賣/鉅額交易
2022/03/04	22	38.54	29.2	38.55	38.40	-7.2	47,384	-0.02%
2022/03/03	50	38.74	30.6	38.65	38.60	19.4	46,773	0.04%
2022/03/02	53	38.40	147.5	38.52	38.30	-94.5	46,191	-0.20%	大賣/
2022/03/01	159.6	38.10	68.2	38.28	37.95	91.4	44,202	0.21%	大買/
2022/02/25	10	35.54	3	35.62	36.00	7	42,061	0.02%
2022/02/24	12	35.33	116	35.45	35.25	-104	42,501	-0.24%	大賣/鉅額交易
2022/02/23	11	36.03	1	36.05	36.05	10	42,451	0.02%
2022/02/22	8	35.96	5.2	35.86	36.15	2.8	43,040	0.01%
2022/02/21	89.2	36.40	31	36.41	36.45	58.2	42,972	0.14%
2022/02/18	3	35.65	14	35.63	35.65	-11	41,854	-0.03%
2022/02/17	1.1	35.59	21	35.54	35.55	-19.9	42,578	-0.05%
2022/02/16	1	35.35	3.2	35.48	35.45	-2.2	42,957	-0.01%
2022/02/15	4.1	35.32	2.5	35.22	35.05	1.5	43,153	0.00%
2022/02/14	5	35.20	4	35.31	35.50	1	44,071	0.00%
2022/02/11	5	35.70	21	35.65	35.70	-16	44,111	-0.04%
2022/02/10	6	35.28	26	35.36	35.65	-20	44,572	-0.04%
2022/02/09	9	34.86	1.6	34.83	34.95	7.4	45,114	0.02%
2022/02/08	2	34.28	9	34.22	34.50	-7	45,278	-0.02%
2022/02/07	1	33.50	2.1	34.15	34.25	-1.1	45,222	0.00%
2022/01/26	2	33.58	3	33.68	33.65	-1	44,871	0.00%
2022/01/25	60	33.40	6	33.47	33.45	54	45,226	0.12%
2022/01/24	8.3	33.37	59.2	33.36	33.45	-50.9	45,308	-0.11%
2022/01/21	4.1	33.94	7	33.89	33.85	-2.9	45,414	-0.01%
2022/01/20	6	34.20	0	0.00	34.15	6	45,443	0.01%
2022/01/19	8.3	34.22	5	34.16	34.05	3.3	45,523	0.01%
2022/01/18	56.2	34.74	0	0.00	34.60	56.2	45,378	0.12%
2022/01/17	11	34.84	0	0.00	35.00	11	45,320	0.02%
2022/01/14	6.1	34.98	7	35.06	35.20	-0.9	45,763	0.00%
2022/01/13	2	35.40	29	35.46	35.50	-27	45,982	-0.06%
2022/01/12	2	34.63	7.2	34.69	34.85	-5.2	45,897	-0.01%
2022/01/11	4	34.64	22	34.55	34.55	-18	46,055	-0.04%
2022/01/10	5	34.80	12	34.75	34.90	-7	46,223	-0.02%
2022/01/07	1	34.70	1	34.65	34.80	0	46,604	0.00%
2022/01/06	1	34.65	14	34.76	34.80	-13	46,923	-0.03%
2022/01/05	1	34.75	1	34.45	34.85	0	48,035	0.00%
2022/01/04	28.1	34.47	7	34.69	34.45	21.1	48,871	0.04%
2022/01/03	10	35.05	37.4	34.95	35.00	-27.4	50,850	-0.05%
2021/12/30	8	35.30	10	35.35	35.35	-2	52,763	0.00%
2021/12/29	18	35.19	7	35.18	35.25	11	53,518	0.02%
2021/12/28	2	35.35	6	35.25	35.40	-4	54,578	-0.01%
2021/12/27	5	35.37	3	35.50	35.25	2	56,025	0.00%
2021/12/24	3.2	35.48	5	35.48	35.55	-1.8	57,136	0.00%
2021/12/23	18	35.13	8.3	35.42	35.50	9.7	58,005	0.02%
2021/12/22	22	35.60	4	35.66	35.65	18	58,667	0.03%
2021/12/21	18.2	35.08	24	35.55	35.70	-5.8	58,881	-0.01%
2021/12/20	19	36.11	58	36.04	35.60	-39	58,942	-0.07%
2021/12/17	13	35.15	55.7	35.36	35.45	-42.7	59,029	-0.07%
2021/12/16	1	34.30	4.5	34.30	34.35	-3.5	57,916	-0.01%
2021/12/15	8	34.19	26.9	34.08	34.25	-18.9	60,182	-0.03%
2021/12/14	12.2	34.16	6	34.08	34.10	6.2	62,281	0.01%
2021/12/13	7.3	34.73	12	34.72	34.60	-4.7	63,530	-0.01%
2021/12/10	64	34.32	20	34.52	34.20	44	64,452	0.07%
2021/12/09	1	34.20	3.3	34.28	34.35	-2.3	66,455	0.00%
2021/12/08	12.5	34.42	24	34.49	34.10	-11.5	70,615	-0.02%
2021/12/07	3	34.13	6.5	34.23	34.35	-3.5	72,968	0.00%
2021/12/06	4	33.93	14	33.94	33.90	-10	73,256	-0.01%
2021/12/03	3	33.97	34.2	34.08	34.10	-31.2	75,227	-0.04%
2021/12/02	1	33.60	65	33.68	33.90	-64	76,797	-0.08%
2021/12/01	2.2	33.08	6	32.70	33.10	-3.8	80,169	0.00%
2021/11/30	31	32.80	0	0.00	32.55	31	80,717	0.04%
2021/11/29	5	32.68	16	32.60	32.90	-11	80,965	-0.01%
2021/11/26	54	33.38	9.1	33.30	33.05	44.9	82,473	0.05%
2021/11/25	14	33.99	6	33.78	33.80	8	84,298	0.01%
2021/11/24	2	33.85	25	33.72	33.80	-23	85,281	-0.03%
2021/11/23	14.6	33.14	62	33.19	33.10	-47.4	85,030	-0.06%
2021/11/22	64.4	32.38	56	32.54	32.60	8.4	85,720	0.01%
2021/11/19	46.1	32.70	10	32.60	32.60	36.1	85,464	0.04%
2021/11/18	12.2	33.05	0	0.00	32.95	12.2	85,350	0.01%
2021/11/17	5.1	33.07	13	33.08	33.05	-7.9	85,254	-0.01%
2021/11/16	71.1	33.32	8	33.29	33.15	63.1	85,867	0.07%
2021/11/15	241.1	33.61	13	33.72	33.65	228.1	86,885	0.26%	大買/鉅額交易
2021/11/12	1	34.15	12	34.20	34.25	-11	87,589	-0.01%
2021/11/11	27	34.64	61	34.37	34.35	-34	88,779	-0.04%
2021/11/10	10	34.18	6.3	34.30	34.10	3.7	89,287	0.00%
2021/11/09	27.2	34.63	31	34.60	34.50	-3.8	90,324	0.00%
2021/11/08	51.2	34.35	13.1	34.21	34.40	38.1	91,701	0.04%
2021/11/05	25	32.98	9	33.02	33.10	16	92,321	0.02%
2021/11/04	4.1	33.15	7	33.15	33.25	-2.9	92,825	0.00%
2021/11/03	4	33.35	5	33.44	33.50	-1	94,533	0.00%
2021/11/02	73	33.51	6	33.81	33.20	67	94,832	0.07%
2021/11/01	70	33.33	0	0.00	33.40	70	95,030	0.07%
2021/10/29	28	33.50	3.1	33.62	33.60	24.9	94,890	0.03%
2021/10/28	7	33.79	53	33.91	33.70	-46	95,227	-0.05%
2021/10/27	9	33.93	7	33.92	33.90	2	96,087	0.00%
2021/10/26	0.5	33.75	11	33.82	33.75	-10.5	97,605	-0.01%
2021/10/25	0	0.00	6	33.23	33.30	-6	98,219	-0.01%
2021/10/22	120	33.37	2	33.50	33.30	118	98,964	0.12%	大買/鉅額交易
2021/10/21	11	33.66	12.6	34.02	33.90	-1.6	99,159	0.00%
2021/10/20	20	33.92	13	33.92	33.55	7	99,433	0.01%
2021/10/19	10	33.51	1	33.55	33.45	9	99,794	0.01%
2021/10/18	4	33.50	5.1	33.70	33.65	-1.1	100,584	0.00%
2021/10/15	10	33.15	26	33.23	33.20	-16	102,281	-0.02%
2021/10/14	3.1	32.75	4	32.68	32.75	-1	103,758	0.00%
2021/10/13	336	32.46	28	32.47	32.40	308	104,658	0.29%	大買/鉅額交易
2021/10/12	409	33.23	8	33.15	33.40	401	104,445	0.38%	大買/鉅額交易
2021/10/08	111.2	33.76	58	33.40	33.20	53.2	104,600	0.05%	大買/
2021/10/07	97.7	34.43	2	34.50	34.50	95.7	103,854	0.09%
2021/10/06	20	35.05	5	35.04	35.05	15	103,972	0.01%
2021/10/05	7.2	35.04	44	34.73	35.60	-36.8	104,986	-0.04%
2021/10/04	472.1	35.04	21	35.10	35.00	451.1	105,213	0.43%	大買/鉅額交易
2021/10/01	91	35.83	29	35.80	35.85	62	105,938	0.06%
2021/09/30	62	35.73	76	36.20	36.30	-14	108,394	-0.01%
2021/09/29	863	35.28	8	35.29	35.20	855	109,385	0.78%	大買/鉅額交易
2021/09/28	337	35.71	7	35.73	35.75	330	111,723	0.30%	大買/鉅額交易
2021/09/27	31.3	35.99	10.1	36.22	35.95	21.2	114,020	0.02%
2021/09/24	188.6	36.12	2	36.20	36.00	186.6	119,606	0.16%	大買/鉅額交易
2021/09/23	30	36.37	5	36.18	36.15	25	128,294	0.02%
2021/09/22	49.3	36.46	76.1	36.49	36.30	-26.8	133,199	-0.02%
2021/09/17	26.1	37.97	6	37.95	37.80	20.1	135,500	0.01%
2021/09/16	4.3	38.78	36	38.52	38.50	-31.7	134,743	-0.02%
2021/09/15	3	39.28	15	39.18	39.25	-12	134,636	-0.01%
2021/09/14	26.1	39.74	22	39.66	39.85	4.1	135,759	0.00%
2021/09/13	7	39.81	83.2	39.99	40.05	-76.2	138,433	-0.06%
2021/09/10	25	39.16	152.6	39.10	39.10	-127.6	136,318	-0.09%	大賣/鉅額交易
2021/09/09	4	37.89	21.1	38.18	38.35	-17.1	135,703	-0.01%
2021/09/08	112	37.59	20	38.25	37.60	92	136,635	0.07%	大買/
2021/09/07	19.2	38.75	11	38.75	38.50	8.2	136,611	0.01%
2021/09/06	35	38.42	232.2	38.71	38.85	-197.2	137,062	-0.14%	大賣/鉅額交易
2021/09/03	12.3	37.43	7	37.32	37.45	5.3	135,268	0.00%
2021/09/02	61.5	37.26	17	37.69	37.00	44.5	137,285	0.03%
2021/09/01	31	38.16	17.2	38.37	37.75	13.8	139,749	0.01%
2021/08/31	27	37.49	49	37.82	38.15	-22	139,313	-0.02%
2021/08/30	16.3	37.18	102	37.39	37.50	-85.7	139,754	-0.06%	大賣/
2021/08/27	3	36.70	45	36.77	36.90	-42	140,948	-0.03%
2021/08/26	35	37.00	61	37.01	36.35	-26	145,502	-0.02%
2021/08/25	34	35.80	15	35.95	36.00	19	152,066	0.01%
2021/08/24	11	35.81	19	36.03	36.00	-8	154,668	-0.01%
2021/08/23	52	35.68	30.3	35.84	35.65	21.7	160,835	0.01%
2021/08/20	75	35.28	32	35.08	35.10	43	166,632	0.03%
2021/08/19	137.4	35.65	55	35.62	35.30	82.4	168,766	0.05%	大買/
2021/08/18	32	36.00	27.2	36.26	37.00	4.8	169,685	0.00%
2021/08/17	38.1	36.72	73.3	36.35	36.25	-35.2	172,383	-0.02%
2021/08/16	88	37.63	50	37.74	37.65	38	174,555	0.02%
2021/08/13	27	37.81	100	37.98	37.75	-73	179,344	-0.04%
2021/08/12	19	37.61	79.2	37.76	38.00	-60.2	184,844	-0.03%
2021/08/11	43	37.42	79	36.93	37.05	-36	191,226	-0.02%
2021/08/10	107	36.85	29	36.88	36.80	78	191,021	0.04%	大買/
2021/08/09	39.3	36.40	41.1	37.18	37.45	-1.8	196,274	0.00%
2021/08/06	11	35.75	4	36.04	35.85	7	201,547	0.00%
2021/08/05	16	36.10	20	36.27	36.00	-4	210,059	0.00%
2021/08/04	3	36.73	2	36.80	36.80	1	221,136	0.00%
2021/08/03	19	36.55	7	36.78	36.90	12	233,961	0.01%
2021/08/02	6	36.91	49	37.09	37.25	-43	242,971	-0.02%
2021/07/30	14	36.65	61.5	36.85	36.35	-47.5	246,344	-0.02%
2021/07/29	7	35.74	46	36.13	36.30	-39	254,452	-0.02%
2021/07/28	30	35.12	69	34.99	35.30	-39	260,353	-0.01%
2021/07/27	20	35.40	35	35.38	35.20	-15	265,556	-0.01%
2021/07/26	14	36.04	12	35.83	35.80	2	270,709	0.00%
2021/07/23	9.1	35.64	57	36.05	36.30	-47.9	275,589	-0.02%
2021/07/22	37	35.28	29	35.39	35.20	8	277,422	0.00%
2021/07/21	117	35.29	1.1	36.02	35.10	115.9	279,934	0.04%	大買/鉅額交易
2021/07/20	137	36.29	40.3	36.07	36.05	96.7	282,175	0.03%	大買/
2021/07/19	139	36.16	20	36.51	36.60	119	284,829	0.04%	大買/鉅額交易
2021/07/16	79	36.39	3	36.45	36.35	76	292,244	0.03%
2021/07/15	14	36.57	40	36.77	37.00	-26	295,608	-0.01%
2021/07/14	30.1	36.16	10.1	36.05	35.90	20	301,447	0.01%
2021/07/13	118	37.11	98.4	37.25	36.50	19.6	306,064	0.01%	大買/
2021/07/12	112.4	38.29	139.1	39.13	37.90	-26.7	309,296	-0.01%	大買/大賣/
2021/07/09	54.2	37.97	28	38.04	38.05	26.2	312,461	0.01%
2021/07/08	56.8	38.01	36	38.13	38.75	20.8	318,600	0.01%
2021/07/07	131.1	38.48	74.1	38.50	38.05	57.1	319,559	0.02%	大買/
2021/07/06	44.1	39.81	9.6	39.90	39.70	34.4	318,322	0.01%
2021/07/05	101	40.08	192.4	40.27	39.90	-91.4	317,842	-0.03%	大買/大賣/
2021/07/02	172.2	39.25	123	39.57	38.95	49.2	317,242	0.02%	大買/大賣/
2021/07/01	228.5	39.73	165.2	39.69	39.10	63.3	316,817	0.02%	大買/大賣/
2021/06/30	350.4	39.55	322.2	39.54	39.60	28.3	310,414	0.01%	大買/大賣/
2021/06/29	247	37.89	221.6	37.89	37.75	25.4	300,495	0.01%	大買/大賣/
2021/06/28	144	37.07	250	36.75	37.45	-106	294,424	-0.04%	大買/大賣/鉅額交易
2021/06/25	42.1	36.05	38.2	36.49	35.75	3.9	290,148	0.00%
2021/06/24	31.1	35.90	82	35.98	35.80	-50.9	289,062	-0.02%
2021/06/23	56.9	35.60	20.6	35.93	35.40	36.3	287,679	0.01%
2021/06/22	266.6	36.12	124	35.99	36.15	142.6	285,044	0.05%	大買/大賣/鉅額交易
2021/06/21	68.2	34.51	43	34.67	34.30	25.2	280,148	0.01%
2021/06/18	45.1	35.54	0.5	35.45	35.00	44.6	278,081	0.02%
2021/06/17	65	35.68	51.1	35.42	35.45	13.9	275,908	0.01%
2021/06/16	80.5	35.80	6.2	36.34	35.50	74.3	274,433	0.03%
2021/06/15	100.1	35.68	75	35.93	35.85	25.1	272,484	0.01%
2021/06/11	13.6	36.33	28	36.41	36.15	-14.4	270,263	-0.01%
2021/06/10	132	35.69	141.3	35.87	36.15	-9.2	268,228	0.00%	大買/大賣/
2021/06/09	168.2	36.28	97	35.54	36.10	71.2	265,669	0.03%	大買/
2021/06/08	77.3	37.39	64.4	37.22	37.20	12.9	262,412	0.00%
2021/06/07	149	37.64	107.4	37.34	37.30	41.6	261,789	0.02%	大買/大賣/
2021/06/04	133.4	38.68	64	38.17	38.05	69.4	259,522	0.03%	大買/
2021/06/03	173.3	38.99	60	39.24	38.80	113.3	258,118	0.04%	大買/鉅額交易
2021/06/02	100.2	38.80	244.8	38.95	39.50	-144.7	253,358	-0.06%	大賣/鉅額交易
2021/06/01	95.2	36.93	116.5	36.78	37.35	-21.3	245,349	-0.01%	大賣/
2021/05/31	184.7	37.89	146.1	38.10	36.95	38.7	243,104	0.02%	大買/大賣/
2021/05/28	120.1	36.77	188.4	36.56	36.55	-68.3	236,893	-0.03%	大買/大賣/
2021/05/27	51.1	35.17	7	35.17	34.60	44.1	230,730	0.02%
2021/05/26	29.8	34.33	84.2	34.33	34.85	-54.4	228,257	-0.02%
2021/05/25	103.2	34.66	46.6	34.92	34.45	56.6	225,749	0.03%	大買/
2021/05/24	114	35.68	114.7	35.66	35.50	-0.7	222,323	0.00%	大買/大賣/
2021/05/21	139.3	35.36	162	35.77	36.20	-22.7	219,566	-0.01%	大買/大賣/
2021/05/20	194.6	36.03	127	35.76	35.15	67.6	213,451	0.03%	大買/大賣/
2021/05/19	187	37.19	135.1	37.42	37.80	51.9	206,899	0.03%	大買/大賣/
2021/05/18	33	34.28	54.4	34.40	34.80	-21.4	198,585	-0.01%
2021/05/17	79.3	32.22	186.3	32.39	31.65	-107	197,129	-0.05%	大賣/鉅額交易
2021/05/14	202.4	35.40	208	35.00	34.85	-5.6	190,893	0.00%	大買/大賣/
2021/05/13	215.4	37.21	169	36.72	36.60	46.4	183,571	0.03%	大買/大賣/
2021/05/12	286.2	39.81	146.2	39.26	38.35	140	174,735	0.08%	大買/大賣/鉅額交易
2021/05/11	310.5	44.48	232.1	43.05	42.00	78.4	163,160	0.05%	大買/大賣/
2021/05/10	204.2	43.49	424.3	43.61	45.00	-220.1	150,016	-0.15%	大買/大賣/鉅額交易
2021/05/07	101.6	40.57	86	40.73	41.20	15.6	140,620	0.01%	大買/
2021/05/06	158	40.86	418.5	40.84	41.00	-260.5	136,391	-0.19%	大買/大賣/鉅額交易
2021/05/05	213	39.05	434.8	38.83	39.25	-221.8	126,621	-0.18%	大買/大賣/鉅額交易
2021/05/04	80.1	36.62	123	36.28	36.25	-42.9	119,998	-0.04%	大賣/
2021/05/03	102.3	39.23	43.7	39.58	38.55	58.6	114,087	0.05%	大買/
2021/04/29	82	39.51	181.5	39.70	39.30	-99.5	108,516	-0.09%	大賣/
2021/04/28	73.6	38.32	38.2	38.29	38.20	35.5	103,105	0.03%
2021/04/27	107	39.25	51	39.29	39.10	56	100,884	0.06%	大買/
2021/04/26	88	39.23	159.6	39.55	40.00	-71.6	97,370	-0.07%	大賣/
2021/04/23	151.4	38.12	165.2	38.26	38.10	-13.8	93,376	-0.01%	大買/大賣/
2021/04/22	201.6	40.25	214	40.42	38.90	-12.4	89,332	-0.01%	大買/大賣/
2021/04/21	60	38.65	91.6	38.66	38.50	-31.6	80,896	-0.04%
2021/04/20	304.8	37.94	398.1	37.95	39.00	-93.3	76,893	-0.12%	大買/大賣/
2021/04/19	294.1	37.85	134.5	37.50	38.65	159.6	70,469	0.23%	大買/大賣/鉅額交易
2021/04/16	67.1	34.97	128.6	34.91	35.15	-61.5	64,352	-0.10%	大賣/
2021/04/15	156.4	33.02	207.6	33.30	33.00	-51.2	59,455	-0.09%	大買/大賣/
2021/04/14	40.5	32.44	216.7	32.60	32.95	-176.2	55,086	-0.32%	大賣/鉅額交易
2021/04/13	102.2	30.22	78.5	30.41	30.20	23.7	48,794	0.05%	大買/
2021/04/12	35	29.34	80.4	29.53	29.60	-45.4	48,382	-0.09%
2021/04/09	54.1	27.90	43.2	27.86	27.95	10.8	46,327	0.02%
2021/04/08	53.9	27.78	85.2	27.89	28.15	-31.3	44,948	-0.07%
2021/04/07	31	26.85	82.3	26.64	26.90	-51.3	42,611	-0.12%
2021/04/06	22	25.90	18.1	25.88	25.95	3.9	40,260	0.01%
2021/04/01	3	25.87	7	25.91	25.80	-4	40,097	-0.01%
2021/03/31	0	0.00	9.1	25.85	25.90	-9.1	39,947	-0.02%
2021/03/30	3	25.70	33	25.65	25.80	-30	39,585	-0.08%
2021/03/29	7	25.57	1.7	25.30	25.55	5.3	39,402	0.01%
2021/03/26	0	0.00	1.1	25.05	25.05	-1.1	40,826	0.00%
2021/03/25	1	24.95	6	25.04	25.00	-5	41,695	-0.01%
2021/03/24	6	24.99	14.3	24.97	25.00	-8.3	42,013	-0.02%
2021/03/23	4	25.15	3	25.05	25.10	1	42,212	0.00%
2021/03/22	11.7	25.11	12.6	25.09	25.15	-0.9	42,480	0.00%
2021/03/19	10	25.15	0	0.00	25.10	10	43,158	0.02%
2021/03/18	1	25.65	2.1	25.64	25.45	-1.1	44,172	0.00%
2021/03/17	0	0.00	15	25.55	25.65	-15	44,468	-0.03%
2021/03/16	7.1	25.46	1	25.50	25.50	6.1	44,736	0.01%
2021/03/15	2	25.55	0	0.00	25.65	2	44,645	0.00%
2021/03/12	0	0.00	5.2	25.80	25.90	-5.2	44,668	-0.01%
2021/03/11	1	25.85	22.3	25.82	25.80	-21.3	44,666	-0.05%
2021/03/10	8	25.79	9	25.74	25.75	-1	44,358	0.00%
2021/03/09	5.1	25.56	45	25.67	25.70	-39.9	43,890	-0.09%
2021/03/08	4	25.10	0	0.00	25.10	4	42,839	0.01%
2021/03/04	3	25.10	8	25.25	25.00	-5	43,371	-0.01%
2021/03/03	0	0.00	7.5	24.99	25.05	-7.5	43,077	-0.02%
2021/03/02	1	24.65	10	24.82	24.65	-9	42,658	-0.02%
2021/02/26	3	24.85	20	24.80	24.75	-17	43,040	-0.04%
2021/02/25	0	0.00	5	25.15	25.30	-5	42,516	-0.01%
2021/02/24	12.3	25.05	0	25.05	25.05	12.3	42,546	0.03%
2021/02/23	11	25.30	27	25.19	25.30	-16	42,107	-0.04%
2021/02/22	12.9	24.51	3.2	24.55	24.45	9.7	41,215	0.02%
2021/02/19	17	24.35	8.1	24.51	24.60	8.9	41,145	0.02%
2021/02/18	15	24.30	16	24.45	24.40	-1	41,183	0.00%
2021/02/17	3	23.70	23	23.85	24.00	-20	41,006	-0.05%
2021/02/05	1	23.35	2.3	23.33	23.40	-1.3	40,664	0.00%
2021/02/04	8	23.51	12.1	23.40	23.20	-4.1	40,971	-0.01%
2021/02/03	7.3	23.59	5	23.55	23.65	2.3	41,657	0.01%
2021/02/02	14	23.61	0.5	23.65	23.80	13.5	41,591	0.03%
2021/02/01	4	23.20	3	23.25	23.20	1	41,378	0.00%
2021/01/29	3.1	23.21	1	23.15	22.95	2.1	41,230	0.01%
2021/01/28	11	23.30	0	0.00	23.30	11	40,840	0.03%
2021/01/27	25.9	23.71	2	23.60	23.55	23.9	40,381	0.06%
2021/01/26	5	23.66	0	0.00	23.70	5	40,242	0.01%
2021/01/25	6	23.87	77.2	23.89	23.95	-71.2	40,005	-0.18%
2021/01/22	2	23.68	0	0.00	23.65	2	39,966	0.01%
2021/01/21	0	0.00	45	23.65	23.60	-45	39,764	-0.11%
2021/01/20	1	23.40	37	23.63	23.45	-36	39,561	-0.09%
2021/01/19	5	24.30	2	24.40	24.30	3	38,843	0.01%
2021/01/18	12	24.29	11	24.25	24.25	1	38,668	0.00%
2021/01/15	12	24.93	7.1	25.00	24.90	4.9	38,199	0.01%
2021/01/14	5	25.30	0	0.00	25.30	5	37,612	0.01%
2021/01/13	0	0.00	19.8	25.36	25.55	-19.8	37,317	-0.05%
2021/01/12	6	25.26	15.4	25.28	25.30	-9.4	36,889	-0.03%
2021/01/11	10	25.78	32	25.99	25.90	-22	36,320	-0.06%
2021/01/08	7	25.84	33	25.86	26.00	-26	35,953	-0.07%
2021/01/07	10	25.65	16	25.48	25.70	-6	35,217	-0.02%
2021/01/06	48	25.89	18	26.31	25.50	30	34,533	0.09%
2021/01/05	100	25.99	98	25.92	26.00	2	32,980	0.01%
2021/01/04	17	24.93	17	25.00	24.95	0	30,159	0.00%
2020/12/31	26	24.74	10	24.70	24.75	16	29,624	0.05%
2020/12/30	29	24.85	9.1	24.93	25.00	19.9	29,359	0.07%
2020/12/29	8	24.59	20.2	24.67	24.65	-12.2	28,602	-0.04%
2020/12/28	5	24.20	29	24.16	24.30	-24	28,170	-0.09%
2020/12/25	6	24.12	0	0.00	24.20	6	28,056	0.02%
2020/12/24	3	24.35	5	24.25	24.35	-2	27,781	-0.01%
2020/12/23	0	0.00	4	24.20	24.40	-4	27,454	-0.01%
2020/12/22	44	25.11	20	25.09	24.50	24	27,142	0.09%
2020/12/21	65	24.89	35	24.88	24.95	30	25,565	0.12%
2020/12/18	2	24.25	0	0.00	24.45	2	24,615	0.01%
2020/12/17	2	24.30	16.1	24.32	24.40	-14.1	24,236	-0.06%
2020/12/16	5	24.43	11.1	24.36	24.40	-6.1	23,865	-0.03%
2020/12/15	4	24.63	7	24.95	24.35	-3	23,610	-0.01%
2020/12/14	67.1	24.67	13.2	24.63	24.65	53.8	22,740	0.24%
2020/12/11	5	23.84	12	23.92	23.95	-7	21,317	-0.03%
2020/12/10	1	23.50	22.4	23.66	23.65	-21.4	20,885	-0.10%
2020/12/09	1	23.40	10	23.45	23.35	-9	20,218	-0.04%
2020/12/08	0	0.00	3	23.38	23.35	-3	20,030	-0.01%
2020/12/07	12	23.48	8.5	23.37	23.45	3.5	19,847	0.02%
2020/12/04	0	0.00	9	23.49	23.40	-9	19,651	-0.05%
2020/12/03	0	0.00	11.6	23.25	23.30	-11.6	19,406	-0.06%
2020/12/02	0	0.00	2	23.27	23.30	-2	20,404	-0.01%
2020/12/01	5	22.95	46	22.99	23.10	-41	20,162	-0.20%
2020/11/30	7	23.17	26.1	23.43	22.80	-19.1	19,995	-0.10%
2020/11/27	10	23.22	11	23.25	23.15	-1	18,928	-0.01%
2020/11/26	13	23.19	4	23.10	23.10	9	18,492	0.05%
2020/11/25	5	23.05	19.1	22.99	23.05	-14.1	18,399	-0.08%
2020/11/24	1	22.60	31	22.75	22.65	-30	17,746	-0.17%
2020/11/23	0	0.00	18	22.41	22.65	-18	17,443	-0.10%
2020/11/20	0.1	21.90	9	22.00	22.00	-8.9	17,026	-0.05%
2020/11/19	2	22.00	2	21.93	22.00	0	16,859	0.00%
2020/11/18	1.5	21.95	5	22.00	22.00	-3.5	16,600	-0.02%
2020/11/17	20	21.90	40.1	21.94	21.95	-20.1	16,340	-0.12%
2020/11/16	10	21.60	2	21.55	21.60	8	16,113	0.05%
2020/11/12	3	21.45	6	21.53	21.60	-3	15,773	-0.02%
2020/11/11	0	0.00	48.3	21.32	21.75	-48.3	15,491	-0.31%
2020/11/10	0	0.00	12	20.79	20.80	-12	14,594	-0.08%
2020/11/09	0	20.65	59	20.70	20.70	-59	14,417	-0.41%
2020/11/06	0	0.00	11	20.65	20.70	-11	14,319	-0.08%
2020/11/05	0	0.00	1	20.70	20.70	-1	14,392	-0.01%
2020/11/03	1	20.55	0.2	20.55	20.60	0.8	14,480	0.01%
2020/10/30	16	20.21	16	20.25	20.30	0	14,557	0.00%
2020/10/29	1.2	20.47	0	0.00	20.40	1.2	14,346	0.01%
2020/10/28	1.1	20.70	3	20.72	20.55	-1.9	14,304	-0.01%
2020/10/27	0.1	20.65	0	0.00	20.70	0.1	14,307	0.00%
2020/10/26	3.1	20.60	7	20.65	20.70	-3.9	14,314	-0.03%
2020/10/23	0	0.00	1	20.50	20.50	-1	14,272	-0.01%
2020/10/20	1	20.60	0	0.00	20.70	1	14,576	0.01%
2020/10/19	0	0.00	2	20.55	20.60	-2	14,631	-0.01%
2020/10/15	4	20.48	0	0.00	20.40	4	15,031	0.03%
2020/10/14	0	0.00	1	20.65	20.70	-1	14,967	-0.01%
2020/10/13	2	20.45	9	20.44	20.55	-7	14,908	-0.05%
2020/10/12	4	20.43	0	0.00	20.50	4	14,960	0.03%
2020/10/07	0	0.00	4	20.68	20.65	-4	15,043	-0.03%
2020/10/06	0	0.00	1	20.75	20.75	-1	15,080	-0.01%
2020/10/05	0	0.00	0.5	20.60	20.60	-0.5	15,039	0.00%
2020/09/29	1	20.65	4	20.70	20.60	-3	15,211	-0.02%
2020/09/28	1	20.40	3	20.33	20.45	-2	15,115	-0.01%
2020/09/25	1	20.10	0	0.00	20.15	1	15,243	0.01%
2020/09/24	5	20.10	0	0.00	20.00	5	15,222	0.03%
2020/09/23	1	20.35	0	0.00	20.55	1	14,914	0.01%
2020/09/22	2	20.68	5	20.80	20.60	-3	14,860	-0.02%
2020/09/21	0	0.00	1	20.75	20.70	-1	14,815	-0.01%
2020/09/17	3	20.90	6	20.99	20.90	-3	14,746	-0.02%
2020/09/16	0	0.00	4	20.94	21.00	-4	14,739	-0.03%
2020/09/15	2	20.85	10.7	20.98	20.95	-8.7	14,724	-0.06%
2020/09/14	0	0.00	23.9	20.95	20.95	-23.9	14,964	-0.16%
2020/09/11	21	20.85	4	20.95	20.95	17	15,043	0.11%
2020/09/10	0	0.00	4	20.85	20.90	-4	15,013	-0.03%
2020/09/09	2	20.75	2	20.93	21.00	0	15,017	0.00%
2020/09/08	13	20.90	4	20.95	20.90	9	15,019	0.06%
2020/09/07	22	21.00	30	20.53	21.00	-8	14,899	-0.05%
2020/09/04	0	0.00	1	20.05	20.00	-1	13,899	-0.01%
2020/09/03	5	20.10	1	20.10	20.15	4	14,032	0.03%
2020/09/02	0	0.00	4	20.05	20.10	-4	14,179	-0.03%
2020/09/01	1	19.95	3	20.00	20.00	-2	14,396	-0.01%
2020/08/31	1	20.00	28	20.00	19.90	-27	14,508	-0.19%
2020/08/28	1	19.95	3	20.02	20.00	-2	14,600	-0.01%
2020/08/27	2	20.05	0	0.00	20.05	2	14,984	0.01%
2020/08/26	0	0.00	8	20.04	20.10	-8	15,259	-0.05%
2020/08/25	1.1	20.00	1	20.05	20.00	0.1	15,411	0.00%
2020/08/24	7	20.06	1	20.10	20.00	6	15,844	0.04%
2020/08/21	2	20.10	4	20.09	20.00	-2	16,099	-0.01%
2020/08/20	5	19.99	5	19.92	19.80	0	16,117	0.00%
2020/08/19	1	20.25	0	0.00	20.25	1	16,064	0.01%
2020/08/18	0	0.00	0.2	20.40	20.50	-0.2	16,055	0.00%
2020/08/17	0	0.00	0.8	20.35	20.40	-0.8	16,161	0.00%
2020/08/14	1	20.10	0	0.00	20.20	1	16,160	0.01%
2020/08/13	0	0.00	1	20.15	20.20	-1	16,192	-0.01%
2020/08/12	2	20.05	1	20.20	20.20	1	16,315	0.01%
2020/08/11	0	0.00	1	20.25	20.20	-1	16,326	-0.01%
2020/08/07	6	19.90	0	0.00	19.95	6	16,363	0.04%
2020/08/06	2	19.95	2	20.03	20.10	0	16,366	0.00%
2020/08/05	3	19.95	1.5	19.97	20.00	1.5	16,394	0.01%
2020/08/03	9	19.71	0	0.00	19.60	9	16,629	0.05%
2020/07/31	8	19.81	0	0.00	19.80	8	16,624	0.05%
2020/07/30	2	19.85	6	19.85	19.90	-4	16,671	-0.02%
2020/07/29	4	19.99	0	0.00	19.90	4	16,721	0.02%
2020/07/28	16	19.79	1	19.85	19.90	15	16,998	0.09%
2020/07/27	5.1	20.06	4.8	20.00	20.00	0.3	17,336	0.00%
2020/07/24	49.5	20.25	0	0.00	20.15	49.5	17,451	0.28%
2020/07/23	0	0.00	1	20.65	20.70	-1	17,324	-0.01%
2020/07/22	7	20.65	0	0.00	20.70	7	17,399	0.04%
2020/07/21	8	20.69	0	0.00	20.60	8	17,273	0.05%
2020/07/20	1	20.75	0	0.00	20.80	1	17,064	0.01%
2020/07/17	1	20.90	0	0.00	20.90	1	17,222	0.01%
2020/07/16	19	20.90	8	20.95	20.90	11	17,505	0.06%
2020/07/14	1	20.65	0	0.00	20.60	1	17,597	0.01%
2020/07/10	4	20.75	0	0.00	20.70	4	18,001	0.02%
2020/07/09	2	20.75	23	20.80	20.85	-21	18,053	-0.12%
2020/07/06	0	0.00	3	20.92	21.00	-3	17,801	-0.02%
2020/07/03	0	0.00	12.3	20.70	20.75	-12.3	17,842	-0.07%
2020/07/02	1	20.55	9	20.61	20.55	-8	17,945	-0.04%
2020/07/01	1	20.60	10	20.60	20.60	-9	18,191	-0.05%
2020/06/30	0	0.00	14	20.69	20.70	-14	18,402	-0.08%
2020/06/29	6	20.53	1	20.50	20.55	5	18,530	0.03%
2020/06/24	0	0.00	24	20.82	20.85	-24	18,641	-0.13%
2020/06/23	16	20.50	70	20.61	20.75	-54	18,762	-0.29%
2020/06/22	7	20.50	10.1	20.55	20.55	-3.1	18,823	-0.02%
2020/06/19	32	20.73	0	0.00	20.50	32	19,009	0.17%
2020/06/18	7	20.78	0	0.00	20.55	7	18,922	0.04%
2020/06/17	2	20.80	4	20.80	20.95	-2	18,994	-0.01%
2020/06/16	9	20.62	9	20.82	20.80	0	19,673	0.00%
2020/06/15	6	20.50	5	20.50	20.35	1	20,298	0.00%
2020/06/12	4	20.56	5.5	20.42	20.65	-1.5	20,543	-0.01%
2020/06/11	6	21.05	0	0.00	20.90	6	21,033	0.03%
2020/06/10	3.6	21.20	2	21.10	21.20	1.6	21,215	0.01%
2020/06/09	3	21.30	14	21.30	21.30	-11	22,105	-0.05%
2020/06/08	0	0.00	7	21.14	21.20	-7	22,332	-0.03%
2020/06/05	13	20.95	0	0.00	21.00	13	22,282	0.06%
2020/06/04	7	20.85	12	20.88	20.95	-5	22,261	-0.02%
2020/06/03	0	0.00	4	20.84	20.90	-4	22,329	-0.02%
2020/06/02	13	20.21	2	20.33	20.40	11	22,070	0.05%
2020/06/01	4	20.00	42	20.01	20.10	-38	21,824	-0.17%
2020/05/29	0	0.00	1	19.95	19.80	-1	21,671	0.00%
2020/05/28	7	19.98	11.2	19.93	19.95	-4.2	21,275	-0.02%
2020/05/27	0	0.00	5.3	19.90	19.90	-5.3	21,237	-0.02%
2020/05/26	6	19.90	10	19.90	19.90	-4	21,309	-0.02%
2020/05/25	2	19.60	1.1	19.61	19.65	0.9	21,322	0.00%
2020/05/22	15	19.62	3	19.75	19.60	12	21,395	0.06%
2020/05/21	1	19.85	1.1	19.86	19.90	-0.1	21,351	0.00%
2020/05/19	1	19.75	8	19.86	19.80	-7	21,158	-0.03%
2020/05/18	1	19.55	0	19.70	19.65	1	21,021	0.00%
2020/05/15	0	0.00	0	19.65	19.55	0	20,988	0.00%
2020/05/14	7	19.56	13	19.62	19.55	-6	20,929	-0.03%
2020/05/13	3	19.55	16	19.68	19.85	-13	20,773	-0.06%
2020/05/12	7	19.61	16	19.60	19.60	-9	20,666	-0.04%
2020/05/11	0.7	19.90	2.1	19.88	19.85	-1.4	20,479	-0.01%
2020/05/08	3	19.65	0.1	19.75	19.65	2.9	20,276	0.01%
2020/05/07	3	19.57	1	19.70	19.55	2	20,222	0.01%
2020/05/06	12.1	19.63	5	19.60	19.55	7.1	20,121	0.04%
2020/05/05	7	19.70	0	0.00	19.80	7	20,058	0.03%
2020/05/04	62	19.54	20	19.50	19.55	42	19,987	0.21%
2020/04/30	11	19.95	7	20.00	20.00	4	19,779	0.02%
2020/04/29	5	19.80	9.2	19.86	19.85	-4.2	19,476	-0.02%
2020/04/28	8	19.50	0	0.00	19.55	8	19,392	0.04%
2020/04/27	5	19.50	2	19.48	19.50	3	19,817	0.02%
2020/04/24	4	19.15	8	19.22	19.15	-4	19,611	-0.02%
2020/04/23	11	19.11	0	0.00	19.15	11	19,559	0.06%
2020/04/22	10	18.97	0	0.00	19.15	10	19,431	0.05%
2020/04/21	17	19.26	1	19.35	19.10	16	19,302	0.08%
2020/04/20	7	19.61	2	19.70	19.60	5	19,026	0.03%
2020/04/17	7	19.88	7	19.81	19.75	0	18,952	0.00%
2020/04/16	4	19.73	0	0.00	19.75	4	18,742	0.02%
2020/04/15	12	19.93	1	19.95	20.00	11	18,458	0.06%
2020/04/14	4	19.75	10	19.65	19.75	-6	18,220	-0.03%
2020/04/13	28	19.57	0	0.00	19.55	28	18,059	0.16%
2020/04/10	2	19.63	16	19.65	19.70	-14	18,024	-0.08%
2020/04/09	11.1	19.61	0	0.00	19.50	11.1	18,018	0.06%
2020/04/08	25	19.51	3	19.55	19.55	22	17,889	0.12%
2020/04/07	7	19.27	1	19.30	19.30	6	17,812	0.03%
2020/04/06	3	18.98	13	19.02	19.25	-10	17,823	-0.06%
2020/04/01	23	18.84	0	0.00	18.80	23	17,534	0.13%
2020/03/31	8	18.99	0	0.00	18.95	8	17,223	0.05%
2020/03/30	7	18.99	5	18.85	19.00	2	16,956	0.01%
2020/03/27	8	19.42	7	19.54	19.40	1	16,707	0.01%
2020/03/26	8	19.45	9	19.59	19.55	-1	16,530	-0.01%
2020/03/25	39	19.40	2	19.45	19.40	37	16,647	0.22%
2020/03/24	13	19.34	0.5	19.30	19.05	12.5	16,370	0.08%
2020/03/23	13	18.97	22	18.82	18.90	-9	16,187	-0.06%
2020/03/20	22	18.97	2	19.68	19.80	20	16,059	0.12%
2020/03/19	25	18.68	53.5	18.41	18.60	-28.5	15,358	-0.19%
2020/03/18	29	19.47	9	19.47	19.30	20	14,776	0.14%
2020/03/17	51	19.64	22	19.61	19.50	29	14,449	0.20%
2020/03/16	13.1	20.05	3	20.15	20.00	10.1	13,826	0.07%
2020/03/13	41	19.99	26.6	20.05	20.20	14.4	13,439	0.11%
2020/03/12	45	21.45	1	21.35	21.40	44	12,375	0.36%
2020/03/11	15.6	22.27	26.7	22.29	22.35	-11.2	11,961	-0.09%
2020/03/10	15	22.26	26	22.30	22.35	-11	11,725	-0.09%
2020/03/09	36	22.47	0	0.00	22.40	36	11,569	0.31%
2020/03/06	22	22.86	0	0.00	22.90	22	11,174	0.20%
2020/03/05	3	23.20	10	23.25	23.30	-7	11,009	-0.06%
2020/03/04	0	0.00	6	23.18	23.20	-6	11,010	-0.05%
2020/03/03	13	22.90	0	0.00	23.00	13	10,953	0.12%
2020/03/02	14	22.82	0	0.00	22.90	14	10,887	0.13%
2020/02/27	23	22.89	0	0.00	23.00	23	11,221	0.20%
2020/02/26	15	22.86	0	22.95	22.85	15	11,114	0.13%
2020/02/25	15	22.95	0	0.00	22.95	15	10,903	0.14%
2020/02/24	7	23.06	0	0.00	23.00	7	10,874	0.06%
2020/02/21	27	23.21	1	23.25	23.20	26	10,749	0.24%
2020/02/20	10	23.32	0	0.00	23.30	10	10,707	0.09%
2020/02/18	0	0.00	1	23.25	23.45	-1	10,670	-0.01%
2020/02/17	2	23.33	0	0.00	23.35	2	10,690	0.02%
2020/02/13	1	23.40	7	23.45	23.40	-6	10,797	-0.06%
2020/02/11	0	0.00	1	23.45	23.45	-1	10,841	-0.01%
2020/02/10	3	23.20	50	23.40	23.45	-47	10,871	-0.43%
2020/02/07	4	23.30	0.1	23.30	23.30	3.9	10,836	0.04%
2020/02/05	0	0.00	1	23.35	23.25	-1	10,959	-0.01%
2020/02/04	1	23.35	2	23.40	23.20	-1	10,965	-0.01%
2020/02/03	6	23.03	9.8	23.05	23.00	-3.8	10,969	-0.03%
2020/01/31	22	23.24	0	0.00	23.10	22	10,846	0.20%
2020/01/30	19	23.21	3	23.37	23.00	16	10,692	0.15%
2020/01/17	0.5	23.95	3	24.00	24.05	-2.5	10,170	-0.02%
2020/01/16	0	0.00	8	23.96	24.00	-8	10,237	-0.08%
2020/01/15	0	0.00	3	24.00	24.05	-3	10,355	-0.03%
2020/01/14	0	0.00	26	23.97	24.05	-26	10,383	-0.25%
2020/01/10	11	23.79	15	23.80	23.85	-4	10,386	-0.04%
2020/01/09	5	23.60	0	0.00	23.75	5	10,491	0.05%
2020/01/06	0	0.00	10	23.85	23.80	-10	10,546	-0.09%
2020/01/03	1	24.10	10	24.10	24.10	-9	10,569	-0.09%
2020/01/02	0	0.00	20	23.91	24.00	-20	10,504	-0.19%
2019/12/31	2	24.05	11.8	24.04	23.90	-9.8	10,506	-0.09%
2019/12/30	2	23.98	0	0.00	24.00	2	10,464	0.02%
2019/12/27	0	0.00	6	23.90	23.95	-6	10,431	-0.06%
2019/12/26	4	23.90	0	0.00	23.90	4	10,447	0.04%
2019/12/25	0	0.00	1	23.85	23.80	-1	10,690	-0.01%
2019/12/18	0	0.00	2	23.70	23.90	-2	10,752	-0.02%
2019/12/17	0	0.00	3	23.72	23.80	-3	10,822	-0.03%
2019/12/16	1	23.60	0	0.00	23.50	1	10,728	0.01%
2019/12/12	0	0.00	101	23.60	23.45	-101	10,737	-0.94%	大賣/鉅額交易
2019/12/11	0	0.00	1	23.45	23.50	-1	10,665	-0.01%
2019/12/09	0	0.00	0.1	23.35	23.40	-0.1	10,814	0.00%
2019/12/06	2	23.35	0	0.00	23.40	2	10,905	0.02%
2019/12/05	1	23.40	1	23.45	23.45	0	10,886	0.00%
2019/12/04	0	0.00	5	23.50	23.60	-5	10,920	-0.05%
2019/12/03	0.6	23.45	0	0.00	23.55	0.6	11,008	0.01%
2019/12/02	0	0.00	0	23.40	23.40	0	11,148	0.00%
2019/11/28	0	0.00	4	23.60	23.70	-4	11,172	-0.04%
2019/11/26	0	0.00	1	23.60	23.55	-1	11,346	-0.01%
2019/11/25	2	23.45	101	23.40	23.45	-99	10,939	-0.90%	大賣/
2019/11/22	0	0.00	1	23.30	23.45	-1	11,323	-0.01%
2019/11/20	0	0.00	1	23.50	23.50	-1	11,524	-0.01%
2019/11/15	10	23.20	1	23.50	23.20	9	11,831	0.08%
2019/11/14	3	23.27	1	23.20	23.20	2	11,932	0.02%
2019/11/13	0	0.00	0.1	23.40	23.35	-0.1	12,086	0.00%
2019/11/12	0.2	23.70	1	23.80	23.80	-0.8	12,080	-0.01%
2019/11/11	0	0.00	1	23.60	23.80	-1	12,181	-0.01%
2019/11/08	0	0.00	6	23.80	23.80	-6	12,219	-0.05%
2019/11/05	3	23.60	2	23.55	23.80	1	12,484	0.01%
2019/11/04	0	0.00	49	23.55	23.60	-49	12,458	-0.39%
2019/11/01	0	0.00	18	23.46	23.55	-18	12,566	-0.14%
2019/10/31	0.1	23.45	0	0.00	23.45	0.1	12,741	0.00%
2019/10/30	0	0.00	2	23.48	23.50	-2	12,806	-0.02%
2019/10/29	0	0.00	1	23.40	23.40	-1	12,823	-0.01%
2019/10/25	1.1	23.31	1	23.45	23.45	0.1	12,833	0.00%
2019/10/24	0	0.00	1	23.50	23.50	-1	12,894	-0.01%
2019/10/23	1.2	23.35	0	0.00	23.40	1.2	13,192	0.01%
2019/10/18	1	23.25	3	23.25	23.25	-2	13,356	-0.01%
2019/10/17	0	0.00	3	23.28	23.25	-3	13,417	-0.02%
2019/10/16	0	0.00	6	23.20	23.20	-6	13,284	-0.05%
2019/10/09	22	22.90	0	0.00	22.90	22	13,266	0.17%
2019/10/08	0	0.00	1	23.10	23.05	-1	13,235	-0.01%
2019/10/07	7.6	22.90	0	0.00	22.95	7.6	13,179	0.06%
2019/10/04	16	22.94	0	0.00	22.85	16	13,171	0.12%
2019/10/03	8	22.86	2	22.85	22.85	6	13,123	0.05%
2019/10/02	15	22.98	0	0.00	22.95	15	12,990	0.12%
2019/10/01	7	22.95	0	0.00	23.05	7	12,942	0.05%
2019/09/27	6	23.01	1	23.05	23.00	5	12,707	0.04%
2019/09/25	2	23.05	1	23.10	23.10	1	12,697	0.01%
2019/09/24	3	23.10	0	0.00	23.20	3	12,609	0.02%
2019/09/20	1	23.15	0	0.00	23.45	1	12,765	0.01%
2019/09/19	0	0.00	1	23.20	23.20	-1	12,561	-0.01%
2019/09/17	2	23.28	0	0.00	23.20	2	12,564	0.02%
2019/09/16	2	23.53	0	0.00	23.55	2	12,689	0.02%
2019/09/11	1	23.40	0	0.00	23.50	1	12,980	0.01%
2019/09/10	1	23.20	0	0.00	23.35	1	12,971	0.01%
2019/09/09	0	0.00	4	23.15	23.20	-4	12,914	-0.03%
2019/09/06	30	23.05	0	0.00	23.15	30	12,996	0.23%
2019/09/04	7	22.99	3	23.00	23.00	4	12,955	0.03%
2019/09/03	8	23.01	0	0.00	23.00	8	12,843	0.06%
2019/09/02	10	23.05	0	0.00	23.20	10	12,828	0.08%
2019/08/30	0	0.00	3	23.10	23.15	-3	12,884	-0.02%
2019/08/29	1	22.85	12	22.90	22.95	-11	12,872	-0.09%
2019/08/28	5	22.84	0	0.00	23.10	5	12,854	0.04%
2019/08/27	7	22.89	0	0.00	22.85	7	12,773	0.05%
2019/08/26	18	22.88	0	0.00	22.95	18	12,402	0.15%
2019/08/23	9.3	23.01	0	0.00	23.15	9.3	12,373	0.08%
2019/08/22	1	23.05	0	0.00	23.15	1	12,445	0.01%
2019/08/21	1	23.05	0	0.00	23.05	1	13,992	0.01%
2019/08/20	4	23.08	1	23.10	23.05	3	13,989	0.02%
2019/08/19	2	23.15	2.4	23.14	23.05	-0.4	13,908	0.00%
2019/08/16	4	23.00	0	0.00	23.10	4	13,853	0.03%
2019/08/15	23	23.05	0	0.00	23.05	23	13,779	0.17%
2019/08/14	30	23.26	1	23.30	23.20	29	13,920	0.21%
2019/08/13	0	0.00	0.5	23.40	23.25	-0.5	13,911	0.00%
2019/08/12	21	23.40	0	0.00	23.30	21	14,019	0.15%
2019/08/08	20	23.50	0	0.00	23.40	20	14,175	0.14%
2019/08/07	17	23.36	1	23.40	23.30	16	14,400	0.11%
2019/08/05	18	23.51	0	0.00	23.50	18	14,687	0.12%
2019/08/02	3	23.58	0	0.00	23.65	3	14,594	0.02%
2019/08/01	14	23.82	0	0.00	23.80	14	14,550	0.10%
2019/07/31	9	24.05	0	0.00	24.00	9	14,448	0.06%
2019/07/30	1	24.10	6	24.15	24.10	-5	14,440	-0.03%
2019/07/25	6	24.08	1	24.25	24.10	5	14,505	0.03%
2019/07/24	4	24.95	0	0.00	25.00	4	14,326	0.03%
2019/07/23	2	24.95	0	0.00	24.90	2	14,132	0.01%
2019/07/22	0	0.00	8	24.96	24.90	-8	14,026	-0.06%
2019/07/19	0	24.85	4	24.85	24.90	-4	13,965	-0.03%
2019/07/17	101.1	24.75	0	0.00	24.85	101.1	13,857	0.73%	大買/鉅額交易
2019/07/16	100	24.75	0	0.00	24.85	100	13,779	0.73%
2019/07/15	2	24.80	0	0.00	24.70	2	13,655	0.01%
2019/07/10	12	24.67	0	0.00	24.85	12	13,770	0.09%
2019/07/09	2	24.75	0	0.00	24.65	2	13,778	0.01%
2019/07/05	0	0.00	1	24.65	24.70	-1	13,767	-0.01%
2019/06/20	0	0.00	2	24.80	24.80	-2	13,502	-0.01%
2019/06/19	1	24.95	2	24.80	24.95	-1	13,299	-0.01%
2019/06/18	0	0.00	1	24.45	24.60	-1	13,071	-0.01%
2019/06/17	0	0.00	2	24.50	24.55	-2	12,981	-0.02%
2019/06/14	2	24.48	4	24.60	24.50	-2	12,936	-0.02%
2019/06/13	4	24.41	0	0.00	24.45	4	12,841	0.03%
2019/06/11	4	24.38	1.1	24.44	24.40	2.9	13,005	0.02%
2019/06/05	0	0.00	3	24.25	24.20	-3	13,065	-0.02%
2019/06/03	1	24.10	0	0.00	24.15	1	13,164	0.01%
2019/05/31	0	0.00	0	24.30	24.30	0	13,341	0.00%
2019/05/30	3	24.05	0	0.00	24.10	3	13,450	0.02%
2019/05/29	2	24.23	0	0.00	24.10	2	13,529	0.01%
2019/05/28	2	24.40	0	0.00	24.30	2	13,551	0.01%
2019/05/24	2	24.33	0	0.00	24.40	2	12,096	0.02%
2019/05/23	0	0.00	11	24.30	24.45	-11	12,125	-0.09%
2019/05/22	12	24.24	0	0.00	24.45	12	12,132	0.10%
2019/05/21	0	0.00	3.3	24.51	24.65	-3.3	12,129	-0.03%
2019/05/20	1	24.10	0	0.00	24.20	1	11,940	0.01%
2019/05/17	3	24.12	0	0.00	24.00	3	11,873	0.03%
2019/05/16	0	0.00	3	24.10	24.00	-3	11,768	-0.03%
2019/05/15	7	24.10	1.3	24.12	24.00	5.7	11,656	0.05%
2019/05/14	3	24.15	0	0.00	24.10	3	11,518	0.03%
2019/05/13	5	24.50	0	0.00	24.45	5	11,229	0.04%
2019/05/10	11	24.65	0	0.00	24.55	11	11,347	0.10%
2019/05/09	22	24.78	0	0.00	24.70	22	11,508	0.19%
2019/05/06	4	24.90	0	0.00	25.00	4	11,607	0.03%
2019/05/03	7	25.01	0	0.00	25.10	7	11,565	0.06%
2019/05/02	1	24.90	0	0.00	24.90	1	11,588	0.01%
2019/04/30	2	24.98	0	0.00	24.95	2	11,626	0.02%
2019/04/29	3	25.03	0	0.00	25.10	3	11,591	0.03%
2019/04/26	1	25.00	0	0.00	25.10	1	11,687	0.01%
2019/04/25	0	0.00	1	25.05	25.00	-1	11,761	-0.01%
2019/04/23	0	0.00	0.3	25.05	25.15	-0.3	12,062	0.00%
2019/04/22	0	0.00	7	25.10	25.10	-7	12,158	-0.06%
2019/04/19	1	25.10	0	0.00	25.20	1	12,358	0.01%
2019/04/18	2	25.05	0	0.00	25.10	2	12,581	0.02%
2019/04/17	1	25.25	0	0.00	25.25	1	12,962	0.01%
2019/04/16	0	0.00	0.2	25.10	25.20	-0.2	13,024	0.00%
2019/04/15	2	25.15	0	0.00	25.05	2	13,145	0.02%
2019/04/11	4	25.06	3	25.10	25.05	1	13,233	0.01%
2019/04/10	0	0.00	5	25.20	25.25	-5	13,263	-0.04%
2019/04/09	0.1	25.00	0	0.00	25.10	0.1	13,266	0.00%
2019/04/08	1	25.00	0	0.00	25.10	1	13,319	0.01%
2019/04/03	2	25.00	0	0.00	25.00	2	13,244	0.02%
2019/04/02	2	24.90	0	0.00	24.90	2	13,375	0.01%
2019/04/01	1	25.10	0	0.00	25.00	1	13,234	0.01%
2019/03/29	0	0.00	1	25.15	25.30	-1	13,053	-0.01%
2019/03/25	1	24.90	0	0.00	24.85	1	13,264	0.01%
2019/03/21	0	0.00	3.9	24.99	25.00	-3.9	13,325	-0.03%
2019/03/20	1	24.95	0	0.00	25.05	1	13,529	0.01%
2019/03/19	0	24.90	2	25.00	24.85	-2	13,675	-0.01%
2019/03/14	7	24.76	0	0.00	24.75	7	13,559	0.05%
2019/03/13	5	24.82	0	0.00	25.00	5	13,605	0.04%
2019/03/11	3	24.80	0	0.00	24.70	3	13,845	0.02%
2019/03/08	4	24.75	0	0.00	24.75	4	13,833	0.03%
2019/03/07	28.5	24.94	0	0.00	24.95	28.5	14,144	0.20%
2019/03/06	32	25.06	0	0.00	25.15	32	14,054	0.23%
2019/03/04	0	0.00	1	25.50	25.35	-1	14,212	-0.01%
2019/02/26	2	25.23	29	25.42	25.50	-27	14,093	-0.19%
2019/02/21	4	25.14	1	25.20	25.25	3	13,834	0.02%
2019/02/20	0	0.00	5	25.15	25.20	-5	13,861	-0.04%
2019/02/19	21	25.00	5	25.00	25.00	16	13,870	0.12%
2019/02/18	3	25.10	10	25.19	25.15	-7	13,953	-0.05%
2019/02/15	0	0.00	1.5	25.20	25.20	-1.5	14,131	-0.01%
2019/02/14	5	25.20	2	25.35	25.20	3	14,201	0.02%
2019/02/13	0	0.00	6	25.45	25.50	-6	14,135	-0.04%
2019/02/11	9	25.40	1.5	25.42	25.25	7.5	13,978	0.05%
2019/01/30	0	0.00	23	25.44	25.45	-23	13,914	-0.17%
2019/01/29	0	0.00	35	25.31	25.35	-35	13,765	-0.25%
2019/01/28	0	0.00	0	25.20	25.35	0	13,811	0.00%
2019/01/25	8	25.32	23	25.25	25.35	-15	13,917	-0.11%
2019/01/24	0	0.00	0.3	24.95	25.10	-0.3	13,742	0.00%
2019/01/23	0	0.00	0	24.95	25.05	0	13,915	0.00%
2019/01/22	0.9	24.95	0	24.95	25.05	0.8	14,070	0.01%
2019/01/21	2	24.95	5	25.00	25.05	-3	14,024	-0.02%
2019/01/18	0	0.00	2	24.98	25.00	-2	14,007	-0.01%
2019/01/17	2	24.90	0	24.85	25.00	2	14,079	0.01%
2019/01/16	5	24.82	1	24.85	24.95	4	14,393	0.03%
2019/01/15	0	0.00	1	24.90	25.00	-1	14,467	-0.01%
2019/01/14	4.5	24.81	0	0.00	24.90	4.5	14,258	0.03%
2019/01/11	2.1	24.89	11	25.00	24.90	-8.9	14,314	-0.06%
2019/01/10	3	24.65	2	24.83	24.90	1	14,253	0.01%
2019/01/09	9	24.86	5	24.75	24.95	4	14,168	0.03%
2019/01/08	0	0.00	38	24.44	24.50	-38	14,036	-0.27%
2019/01/07	1	24.35	5	24.35	24.45	-4	14,206	-0.03%
2019/01/04	3	24.00	10	24.15	24.20	-7	14,380	-0.05%
2019/01/02	1	24.00	0	0.00	24.00	1	15,526	0.01%
2018/12/28	1	23.95	1	24.25	24.25	0	15,614	0.00%
2018/12/26	2	23.80	0	0.00	23.80	2	15,745	0.01%
2018/12/25	13	23.85	0	0.00	23.80	13	15,970	0.08%
2018/12/21	0	0.00	12	24.20	24.20	-12	16,676	-0.07%
2018/12/19	0	0.00	2	24.20	24.30	-2	16,861	-0.01%
2018/12/18	0	0.00	5	24.00	24.05	-5	16,938	-0.03%
2018/12/17	2	24.03	0	0.00	24.05	2	17,173	0.01%
2018/12/13	0	0.00	2	24.35	24.30	-2	17,334	-0.01%
2018/12/12	0	0.00	1	24.10	24.35	-1	17,364	-0.01%
2018/12/11	1	23.80	0	0.00	23.95	1	17,231	0.01%
2018/12/10	5	23.77	0	0.00	23.80	5	17,241	0.03%
2018/12/07	2	24.00	1	24.05	23.90	1	17,418	0.01%
2018/12/03	0	0.00	1	24.25	24.25	-1	17,446	-0.01%
2018/11/30	0	0.00	1.3	24.11	24.00	-1.3	17,538	-0.01%
2018/11/29	0	0.00	6	23.95	23.85	-6	17,283	-0.03%
2018/11/28	3	23.58	0	0.00	23.85	3	17,175	0.02%
2018/11/27	6	23.66	0	0.00	23.65	6	17,067	0.04%
2018/11/26	9	23.81	0	0.00	23.95	9	16,983	0.05%
2018/11/23	3	23.93	0	0.00	23.85	3	16,869	0.02%
2018/11/22	1	24.00	0	0.00	24.05	1	16,945	0.01%
2018/11/19	0	0.00	2	24.50	24.50	-2	17,164	-0.01%
2018/11/14	3	24.05	0	0.00	24.10	3	17,803	0.02%
2018/11/12	0	0.00	1	24.20	24.25	-1	17,710	-0.01%
2018/11/08	0	0.00	14	24.63	24.70	-14	18,425	-0.08%
2018/11/06	0	0.00	5	24.15	24.35	-5	18,561	-0.03%
2018/11/05	0	0.00	1	24.25	24.35	-1	18,497	-0.01%
2018/11/02	1	23.90	0	0.00	24.15	1	18,420	0.01%
2018/11/01	0	0.00	2	24.15	24.05	-2	18,370	-0.01%
2018/10/31	6	24.08	2	24.13	24.40	4	18,356	0.02%
2018/10/30	0	0.00	2	24.15	24.15	-2	18,183	-0.01%
2018/10/29	6	23.61	1	23.75	23.75	5	18,013	0.03%
2018/10/26	3	23.70	0	0.00	23.65	3	18,157	0.02%
2018/10/25	4	23.55	2.5	23.56	23.75	1.5	18,193	0.01%
2018/10/24	7	23.77	0	0.00	23.70	7	18,250	0.04%
2018/10/23	2	24.05	0	0.00	24.15	2	18,150	0.01%
2018/10/19	0	0.00	10	24.40	24.30	-10	19,115	-0.05%
2018/10/18	2	24.25	0	0.00	24.25	2	19,532	0.01%
2018/10/17	1	24.35	0.1	24.30	24.15	0.9	20,042	0.00%
2018/10/16	2	24.20	5	24.15	24.45	-3	20,047	-0.01%
2018/10/15	3	24.20	0	0.00	24.05	3	19,874	0.02%
2018/10/12	6	24.20	35	24.27	24.50	-29	19,699	-0.15%
2018/10/11	39	24.26	1	24.25	24.20	38	19,466	0.20%
2018/10/09	0	0.00	6	25.48	25.35	-6	18,594	-0.03%
2018/10/05	0	0.00	2	25.15	25.10	-2	18,143	-0.01%
2018/10/04	1	25.05	0	0.00	25.40	1	17,992	0.01%
2018/10/03	0	0.00	1	25.45	25.45	-1	17,849	-0.01%
2018/10/02	1	25.15	0	0.00	25.20	1	17,636	0.01%
2018/10/01	0	0.00	5	25.55	25.50	-5	17,469	-0.03%
2018/09/28	1	25.20	2	25.50	25.50	-1	17,346	-0.01%
2018/09/27	2	25.35	2	25.45	25.45	0	16,943	0.00%
2018/09/26	0	0.00	13	25.47	25.45	-13	16,810	-0.08%
2018/09/25	0	0.00	5.3	25.34	25.35	-5.3	16,673	-0.03%
2018/09/21	0	0.00	13	25.19	25.25	-13	16,545	-0.08%
2018/09/20	0	0.00	0.4	24.95	25.00	-0.4	16,361	0.00%
2018/09/19	0	0.00	2	25.05	25.10	-2	16,357	-0.01%
2018/09/18	0	0.00	4	24.98	25.00	-4	16,396	-0.02%
2018/09/13	1	24.40	1	24.45	24.45	0	16,259	0.00%
2018/09/12	4	24.33	0	0.00	24.30	4	16,122	0.02%
2018/09/11	1	24.45	0	0.00	24.55	1	16,089	0.01%
2018/09/10	2	24.45	14	24.50	24.60	-12	16,129	-0.07%
2018/09/07	0	0.00	1.6	24.70	24.70	-1.6	16,402	-0.01%
2018/09/06	0	0.00	2	25.00	24.80	-2	16,464	-0.01%
2018/09/05	48	24.70	0	0.00	24.65	48	16,381	0.29%
2018/09/03	3	24.80	0	0.00	24.85	3	16,381	0.02%
2018/08/31	0	0.00	1.2	25.10	25.15	-1.2	16,311	-0.01%
2018/08/30	0	0.00	10	25.35	25.25	-10	16,306	-0.06%
2018/08/29	1	25.40	7	25.39	25.45	-6	16,325	-0.04%
2018/08/28	10	25.50	1	25.40	25.50	9	16,458	0.05%
2018/08/27	0	0.00	11.3	25.10	25.30	-11.3	16,795	-0.07%
2018/08/24	3	25.25	5	25.38	25.25	-2	17,001	-0.01%
2018/08/23	1	25.45	20	25.48	25.50	-19	17,559	-0.11%
2018/08/22	1	25.30	15	25.37	25.30	-14	17,578	-0.08%
2018/08/21	0	0.00	13	25.00	25.00	-13	17,100	-0.08%
2018/08/20	0.5	24.80	0	0.00	24.95	0.5	16,914	0.00%
2018/08/17	0.5	24.65	0	0.00	24.65	0.5	16,776	0.00%
2018/08/16	1	24.70	8	24.97	24.90	-7	16,711	-0.04%
2018/08/15	1	24.90	13	25.00	24.75	-12	16,584	-0.07%
2018/08/14	0	0.00	38	24.95	24.95	-38	16,044	-0.24%
2018/08/13	3	24.43	3	24.42	24.35	0	15,698	0.00%
2018/08/10	29	24.58	6	24.55	24.55	23	15,559	0.15%
2018/08/09	0	0.00	5	24.85	24.85	-5	15,519	-0.03%
2018/08/08	0	0.00	3	24.93	24.95	-3	15,462	-0.02%
2018/08/07	3	24.77	1	24.75	24.90	2	15,356	0.01%
2018/08/06	4	24.79	5	24.85	24.90	-1	15,283	-0.01%
2018/08/03	1	24.65	1	24.70	24.75	0	15,211	0.00%
2018/08/02	1	24.65	2	24.80	24.65	-1	15,227	-0.01%
2018/08/01	0	0.00	2	24.90	24.95	-2	15,059	-0.01%
2018/07/31	0	0.00	6	24.88	25.00	-6	14,917	-0.04%
2018/07/30	10	24.70	5	24.80	24.80	5	14,675	0.03%
2018/07/27	0	0.00	15	24.64	24.65	-15	14,454	-0.10%
2018/07/26	11	24.47	21	24.44	24.65	-10	14,269	-0.07%
2018/07/25	8	24.81	21	24.75	24.80	-13	13,646	-0.10%
2018/07/24	0	0.00	34	24.76	24.75	-34	13,215	-0.26%
2018/07/20	10.1	24.16	8.2	24.20	24.25	1.9	12,691	0.02%
2018/07/19	5	24.15	1	24.20	24.20	4	12,702	0.03%
2018/07/18	6	24.00	3	24.05	24.10	3	12,705	0.02%
2018/07/17	1	23.95	0	0.00	24.00	1	12,655	0.01%
2018/07/16	0	0.00	10	23.95	23.90	-10	12,680	-0.08%
2018/07/13	5	23.80	8	23.83	23.90	-3	12,783	-0.02%
2018/07/12	0.8	23.80	2	23.78	23.80	-1.2	12,811	-0.01%
2018/07/11	11	23.69	1	23.65	23.70	10	12,832	0.08%
2018/07/10	15	23.63	78.7	23.60	23.65	-63.7	12,831	-0.50%
2018/07/06	1	23.40	0	0.00	23.50	1	12,956	0.01%
2018/07/05	0.1	23.45	0	0.00	23.45	0.1	13,002	0.00%
2018/06/28	1.2	23.26	0	0.00	23.25	1.2	13,245	0.01%
2018/06/27	3	23.25	0	0.00	23.25	3	13,223	0.02%
2018/06/26	1	23.40	0	0.00	23.40	1	13,269	0.01%
2018/06/25	1	23.45	0	0.00	23.40	1	13,264	0.01%
2018/06/22	7	23.61	0	0.00	23.70	7	13,210	0.05%
2018/06/21	2	23.65	0	0.00	23.65	2	13,257	0.02%
2018/06/20	4	23.64	0.1	23.80	23.80	3.9	13,457	0.03%
2018/06/14	6	23.79	7	23.66	23.70	-1	12,912	-0.01%
2018/06/13	2	24.05	0	0.00	24.05	2	12,729	0.02%
2018/06/08	9	24.21	11	24.26	24.40	-2	13,066	-0.02%
2018/06/07	3	24.27	1	24.25	24.40	2	13,272	0.02%
2018/06/05	0	0.00	2	24.35	24.30	-2	13,165	-0.02%
2018/06/04	3	24.08	16	23.96	24.20	-13	13,052	-0.10%
2018/06/01	0	0.00	12	23.66	23.75	-12	12,778	-0.09%
2018/05/31	1	23.30	0	0.00	23.60	1	12,562	0.01%
2018/05/30	4	23.23	1.3	23.28	23.20	2.7	12,337	0.02%
2018/05/29	2	23.40	0	0.00	23.40	2	12,372	0.02%
2018/05/28	0	0.00	1	23.45	23.40	-1	12,633	-0.01%
2018/05/25	0	0.00	8	23.34	23.35	-8	12,812	-0.06%
2018/05/23	5	23.20	1	23.40	23.20	4	13,186	0.03%
2018/05/21	0	0.00	1	23.50	23.40	-1	13,704	-0.01%
2018/05/17	12	23.40	0.2	23.40	23.35	11.8	14,238	0.08%
2018/05/16	2	23.45	12	23.50	23.50	-10	14,391	-0.07%
2018/05/15	4	23.43	2	23.48	23.35	2	14,759	0.01%
2018/05/14	0	0.00	16	23.56	23.50	-16	15,330	-0.10%
2018/05/11	1	23.50	5	23.52	23.55	-4	15,526	-0.03%
2018/05/10	1.6	23.45	2	23.50	23.45	-0.4	15,555	0.00%
2018/05/09	0	0.00	2	23.38	23.45	-2	15,548	-0.01%
2018/05/08	1	23.35	11	23.39	23.40	-10	15,676	-0.06%
2018/05/07	2	23.25	23	23.30	23.25	-21	15,800	-0.13%
2018/05/04	2	23.25	0	0.00	23.25	2	15,907	0.01%
2018/05/03	4	23.40	5	23.45	23.25	-1	15,970	-0.01%
2018/05/02	7	23.79	5	23.83	23.65	2	16,037	0.01%
2018/04/30	4	23.34	11	23.41	23.50	-7	15,952	-0.04%
2018/04/27	5.5	23.37	39	23.25	23.40	-33.5	15,873	-0.21%
2018/04/26	6	23.30	2	23.25	23.35	4	15,951	0.03%
2018/04/25	0	0.00	2	23.38	23.40	-2	15,937	-0.01%
2018/04/23	3	23.50	4	23.60	23.60	-1	16,067	-0.01%
2018/04/20	5	23.60	1	23.70	23.65	4	16,060	0.02%
2018/04/19	0	0.00	3	23.58	23.70	-3	16,118	-0.02%
2018/04/18	0	0.00	3	23.38	23.40	-3	16,275	-0.02%
2018/04/17	2	23.30	2	23.38	23.30	0	16,402	0.00%
2018/04/13	1	23.50	0	0.00	23.45	1	16,896	0.01%
2018/04/12	16	23.54	1	23.60	23.60	15	17,352	0.09%
2018/04/11	25	23.63	12	23.66	23.60	13	17,553	0.07%
2018/04/09	3	23.55	3.5	23.71	23.80	-0.5	17,899	0.00%
2018/04/03	0	0.00	0.1	23.50	23.35	-0.1	17,720	0.00%
2018/04/02	12	23.49	1	23.50	23.50	11	17,670	0.06%
2018/03/31	5	23.45	0	0.00	23.45	5	17,721	0.03%
2018/03/30	26	23.46	0	0.00	23.50	26	17,898	0.15%
2018/03/29	3	23.20	0	0.00	23.20	3	17,851	0.02%
2018/03/28	3.1	23.53	0	0.00	23.40	3.1	17,584	0.02%
2018/03/26	1	23.35	0	0.00	23.45	1	17,596	0.01%
2018/03/23	4	23.50	0	0.00	23.50	4	17,539	0.02%
2018/03/22	1	23.80	0	0.00	23.85	1	17,424	0.01%
2018/03/21	1	23.80	0	0.00	23.75	1	17,370	0.01%
2018/03/20	1	23.80	0	0.00	23.75	1	17,601	0.01%
2018/03/16	0	0.00	5	23.90	23.70	-5	17,796	-0.03%
2018/03/15	3	23.78	0	0.00	23.75	3	17,447	0.02%
2018/03/14	3	23.80	0	0.00	23.85	3	17,442	0.02%
2018/03/13	1	23.65	5	23.80	23.85	-4	17,434	-0.02%
2018/03/12	1	23.70	0	0.00	23.70	1	17,215	0.01%
2018/03/09	0	0.00	0.1	23.65	23.60	-0.1	17,252	0.00%
2018/03/08	11	23.55	0	0.00	23.50	11	17,209	0.06%
2018/03/07	10	23.56	0	0.00	23.50	10	17,120	0.06%
2018/03/06	1	23.70	0	0.00	23.70	1	16,947	0.01%
2018/03/05	7	23.57	1	23.65	23.60	6	17,210	0.03%
2018/03/02	26	23.95	0	0.00	23.95	26	16,891	0.15%
2018/03/01	0	0.00	4	24.43	24.40	-4	16,605	-0.02%
2018/02/27	0	0.00	0.1	24.20	24.10	-0.1	16,290	0.00%
2018/02/26	0	0.00	10	24.50	24.20	-10	16,060	-0.06%
2018/02/23	0	0.00	10	24.50	24.50	-10	15,938	-0.06%
2018/02/22	2	24.15	2	24.10	24.30	0	15,768	0.00%
2018/02/21	1	24.20	1	24.05	24.50	0	15,556	0.00%
2018/02/12	3	23.70	0	0.00	23.65	3	15,225	0.02%
2018/02/09	13	23.65	0	0.00	23.75	13	15,056	0.09%
2018/02/08	7	23.69	1	23.85	23.75	6	14,842	0.04%
2018/02/07	6	23.80	0	0.00	23.60	6	14,770	0.04%
2018/02/06	37	23.82	6	23.97	23.60	31	14,412	0.22%
2018/02/05	11	24.55	0	0.00	24.50	11	13,818	0.08%
2018/02/02	3	24.83	0.5	24.80	24.80	2.5	13,589	0.02%
2018/02/01	9	24.96	0	0.00	24.85	9	13,554	0.07%
2018/01/31	0	0.00	1.1	24.81	24.90	-1.1	13,507	-0.01%
2018/01/26	4	24.94	0	0.00	25.10	4	13,022	0.03%
2018/01/25	1.9	25.03	0	0.00	25.10	1.9	12,946	0.01%
2018/01/23	0	0.00	11	24.95	25.00	-11	12,763	-0.09%
2018/01/17	1	25.10	0	0.00	25.15	1	12,405	0.01%
2018/01/15	0	0.00	6	25.06	25.10	-6	12,149	-0.05%
2018/01/12	1	25.30	5	25.40	25.35	-4	12,011	-0.03%
2018/01/11	0.3	25.15	2.3	25.24	25.30	-2	11,740	-0.02%
2018/01/09	0	0.00	35	25.10	25.25	-35	11,310	-0.31%
2018/01/08	10	25.18	3	25.18	25.25	7	11,124	0.06%
2018/01/05	1	24.90	0	0.00	24.95	1	10,659	0.01%
2018/01/04	0.1	24.80	0	0.00	24.80	0.1	10,430	0.00%
2018/01/03	0	0.00	2.4	24.84	24.90	-2.4	10,285	-0.02%