中鋼 (2002)-永豐金-忠孝券商分點個股進出

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－永豐金-忠孝券商分點個股進出

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

永豐金-忠孝券商分點個股進出
永豐金-忠孝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	33.2	24.30	0.9	24.38	24.15	32.3	24,638	0.13%
2024/05/22	14.4	24.67	0	0.00	24.60	14.4	24,097	0.06%
2024/05/21	1	24.90	0	0.00	24.90	1	23,503	0.00%
2024/05/20	0.6	25.20	7.4	25.19	25.25	-6.8	23,399	-0.03%
2024/05/17	0	0.00	0.5	25.10	25.05	-0.5	23,172	0.00%
2024/05/16	0	0.00	2.1	25.07	25.15	-2.1	23,279	-0.01%
2024/05/15	0	0.00	4.2	24.76	24.75	-4.2	22,889	-0.02%
2024/05/14	5.8	25.09	3	25.05	25.00	2.8	22,969	0.01%
2024/05/13	1.6	24.84	19	24.84	24.85	-17.4	22,959	-0.08%
2024/05/10	2.6	24.69	0.2	24.65	24.80	2.4	22,880	0.01%
2024/05/09	1	24.75	4	24.68	24.60	-3	22,874	-0.01%
2024/05/08	5	24.75	2.3	24.71	24.75	2.7	22,990	0.01%
2024/05/07	6	24.98	2	25.15	24.90	4	22,825	0.02%
2024/05/06	1	24.95	15	25.02	25.10	-14	22,774	-0.06%
2024/05/03	1	24.95	4	25.10	24.95	-3	22,734	-0.01%
2024/05/02	5	24.95	75	24.95	24.95	-70	22,550	-0.31%
2024/04/30	6	24.93	5	25.02	24.85	1	22,573	0.00%
2024/04/29	2	24.93	3	24.98	25.00	-1	22,531	0.00%
2024/04/26	2	24.58	10	24.55	24.55	-8	22,361	-0.04%
2024/04/25	3.4	24.52	1	24.45	24.55	2.4	22,522	0.01%
2024/04/24	1.6	24.83	6	24.75	24.75	-4.4	22,584	-0.02%
2024/04/23	2.6	25.00	1.1	24.95	24.85	1.5	22,958	0.01%
2024/04/22	0.6	24.80	2	24.75	24.70	-1.4	23,079	-0.01%
2024/04/19	7.6	24.48	1	24.35	24.45	6.6	22,843	0.03%
2024/04/18	14.6	24.77	3	24.72	24.80	11.6	22,443	0.05%
2024/04/17	5.5	24.45	0	0.00	24.45	5.5	22,124	0.02%
2024/04/16	4	24.29	8.7	24.26	24.25	-4.7	21,924	-0.02%
2024/04/15	30	24.86	5	24.60	24.55	25	21,955	0.11%
2024/04/12	12	24.93	0.2	25.00	24.85	11.8	21,603	0.05%
2024/04/11	7	25.36	1	25.55	25.30	6	21,411	0.03%
2024/04/10	36	25.79	22	26.03	25.60	14	21,174	0.07%
2024/04/09	30.7	25.87	43.5	25.54	26.05	-12.8	20,756	-0.06%
2024/04/08	4.6	24.92	22.1	24.92	25.00	-17.5	19,149	-0.09%
2024/04/03	4.6	24.39	20.2	24.73	24.65	-15.6	18,646	-0.08%
2024/04/02	1.7	24.05	18	24.21	24.30	-16.3	18,076	-0.09%
2024/04/01	1	23.95	2	23.98	24.00	-1	18,022	-0.01%
2024/03/29	1	23.90	8	23.93	23.90	-7	18,075	-0.04%
2024/03/28	1	23.85	0	0.00	23.80	1	18,183	0.01%
2024/03/27	2	23.90	2	23.90	23.90	0	18,448	0.00%
2024/03/26	1	23.90	10	23.90	24.00	-9	18,659	-0.05%
2024/03/25	12	23.78	0	0.00	23.85	12	19,003	0.06%
2024/03/22	3	23.92	14.7	23.85	23.95	-11.7	19,488	-0.06%
2024/03/21	5.1	23.70	4	23.75	23.85	1.1	20,422	0.01%
2024/03/20	16.3	23.53	10	23.60	23.50	6.3	21,978	0.03%
2024/03/19	12	23.65	12	23.70	23.65	0	22,295	0.00%
2024/03/18	30.1	23.65	2	23.70	23.70	28.1	22,698	0.12%
2024/03/15	5	23.87	0	0.00	23.85	5	22,887	0.02%
2024/03/14	2	24.00	3.3	23.93	24.05	-1.3	23,135	-0.01%
2024/03/13	9.5	23.89	182	23.85	23.95	-172.5	23,130	-0.75%	大賣/鉅額交易
2024/03/12	0	0.00	4	24.10	24.15	-4	22,921	-0.02%
2024/03/11	3.2	24.02	3	24.03	24.05	0.2	23,083	0.00%
2024/03/08	2	23.88	219	23.95	24.10	-217	23,355	-0.93%	大賣/鉅額交易
2024/03/07	20.2	23.93	20	23.90	23.95	0.2	23,599	0.00%
2024/03/06	14.1	24.08	11.9	24.05	24.05	2.3	24,137	0.01%
2024/03/05	8.4	24.09	1	24.05	24.05	7.4	25,743	0.03%
2024/03/04	23	24.16	15.1	24.13	24.20	8	26,527	0.03%
2024/03/01	15.1	24.36	3	24.37	24.45	12.1	27,266	0.04%
2024/02/29	4	24.59	0	0.00	24.60	4	27,983	0.01%
2024/02/27	10.1	24.69	160	24.60	24.65	-149.9	28,695	-0.52%	大賣/鉅額交易
2024/02/26	3.2	24.90	1	24.90	24.90	2.2	29,191	0.01%
2024/02/23	10	25.03	5	25.05	25.00	5	29,768	0.02%
2024/02/22	2.3	25.22	0	0.00	25.15	2.3	30,494	0.01%
2024/02/21	4	25.21	3	25.18	25.25	1	30,630	0.00%
2024/02/20	9	25.23	14	25.38	25.30	-5	30,797	-0.02%
2024/02/19	0	0.00	4	25.33	25.40	-4	31,056	-0.01%
2024/02/16	3	24.78	1	24.90	24.90	2	31,421	0.01%
2024/02/15	19.4	24.63	2	24.78	24.60	17.4	31,562	0.06%
2024/02/05	2.1	24.97	10	24.99	24.85	-7.9	31,422	-0.03%
2024/02/02	4	25.08	1	25.10	25.15	3	31,452	0.01%
2024/02/01	2	25.15	0	0.00	25.25	2	31,600	0.01%
2024/01/31	6	24.94	0	0.00	25.15	6	31,838	0.02%
2024/01/30	2.1	25.11	0.7	25.15	25.05	1.4	31,894	0.00%
2024/01/29	1	25.45	4	25.54	25.45	-3	32,286	-0.01%
2024/01/26	1	25.00	12	25.19	25.25	-11	32,375	-0.03%
2024/01/24	2	25.03	10	25.15	25.15	-8	32,398	-0.02%
2024/01/23	1.1	24.80	1	24.75	24.80	0.1	32,402	0.00%
2024/01/22	5.1	24.76	0	0.00	24.75	5.1	32,302	0.02%
2024/01/19	11.7	24.66	12.9	24.66	24.65	-1.2	32,342	0.00%
2024/01/18	3.4	24.88	0	0.00	24.80	3.4	32,343	0.01%
2024/01/17	20.1	25.01	9.2	25.05	24.80	10.9	32,692	0.03%
2024/01/16	9.1	25.37	2	25.30	25.20	7.1	32,521	0.02%
2024/01/15	1	25.95	0	0.00	25.80	1	32,397	0.00%
2024/01/12	12	25.89	0.8	25.95	25.80	11.2	32,977	0.03%
2024/01/11	1	25.75	0	0.00	25.80	1	33,234	0.00%
2024/01/10	0	0.00	0.2	25.95	25.85	-0.2	34,221	0.00%
2024/01/09	13	26.05	0	0.00	26.00	13	34,423	0.04%
2024/01/08	2	26.65	3	26.70	26.50	-1	34,277	0.00%
2024/01/04	5	26.65	3	26.58	26.70	2	34,474	0.01%
2024/01/03	51	26.63	7	26.59	26.70	44	34,778	0.13%
2024/01/02	5	26.80	1	26.85	27.00	4	34,674	0.01%
2023/12/29	14	26.90	13	26.90	27.00	1	34,911	0.00%
2023/12/28	1	26.90	12	26.96	27.00	-11	35,276	-0.03%
2023/12/27	68	26.84	4	26.91	26.90	64	35,434	0.18%
2023/12/26	14	26.83	15	26.83	26.90	-1	35,611	0.00%
2023/12/25	31	26.78	5.4	26.80	26.85	25.6	36,045	0.07%
2023/12/22	2	26.60	11.3	26.57	26.75	-9.3	36,644	-0.03%
2023/12/21	0	0.00	2	26.53	26.60	-2	36,500	-0.01%
2023/12/20	37.2	26.64	0.6	26.60	26.55	36.6	36,266	0.10%
2023/12/19	12.2	26.49	16	26.47	26.65	-3.8	35,930	-0.01%
2023/12/18	13.1	26.79	31	26.79	26.65	-17.9	35,758	-0.05%
2023/12/15	93.2	26.03	62.5	26.22	26.45	30.8	34,745	0.09%
2023/12/14	25	25.24	3	25.42	25.40	22	33,085	0.07%
2023/12/13	65.1	25.21	0.3	25.15	25.15	64.9	32,610	0.20%
2023/12/12	57.1	25.46	21	25.59	25.45	36.1	32,687	0.11%
2023/12/11	32.1	25.80	3.1	25.62	25.70	29.1	32,312	0.09%
2023/12/08	2	26.05	15	25.97	26.10	-13	31,727	-0.04%
2023/12/07	5.1	26.15	4	26.13	26.05	1.1	31,646	0.00%
2023/12/06	1	26.15	2	26.20	26.25	-1	31,648	0.00%
2023/12/05	1	26.00	35	26.10	26.10	-34	31,527	-0.11%
2023/12/04	22	25.75	9	26.00	26.05	13	31,330	0.04%
2023/12/01	56	25.85	2.3	25.99	26.00	53.7	30,872	0.17%
2023/11/30	5	25.93	1	25.90	26.20	4	30,075	0.01%
2023/11/29	5	25.92	1	26.20	26.20	4	28,343	0.01%
2023/11/28	24	26.10	14	26.11	26.10	10	27,448	0.04%
2023/11/27	1	25.75	19	26.09	26.15	-18	26,911	-0.07%
2023/11/24	4	25.46	4	25.69	25.90	0	26,050	0.00%
2023/11/22	1	25.30	6.3	25.53	25.80	-5.3	24,680	-0.02%
2023/11/21	0	0.00	4	25.59	25.70	-4	24,330	-0.02%
2023/11/20	1.5	25.27	1	25.40	25.30	0.5	23,784	0.00%
2023/11/17	5	25.10	1.3	25.15	25.20	3.7	23,897	0.02%
2023/11/16	2	25.18	3.2	25.21	25.20	-1.2	23,902	-0.01%
2023/11/15	82	24.75	7	24.81	24.95	75	23,694	0.32%
2023/11/14	9	24.35	0	0.00	24.55	9	23,488	0.04%
2023/11/13	1	24.50	2	24.80	24.50	-1	23,736	0.00%
2023/11/10	1	24.60	2	24.65	24.65	-1	23,935	0.00%
2023/11/09	1.9	24.42	0	0.00	24.55	1.9	23,952	0.01%
2023/11/08	2.1	24.53	2	24.50	24.60	0.1	24,099	0.00%
2023/11/07	7	24.69	0	0.00	24.80	7	24,043	0.03%
2023/11/06	2.3	25.11	6	24.96	25.00	-3.8	24,007	-0.02%
2023/11/03	11	24.67	1.4	24.60	24.55	9.6	23,732	0.04%
2023/11/02	1	24.35	2	24.32	24.25	-1	23,784	0.00%
2023/11/01	5	24.10	6	24.25	24.05	-1	23,862	0.00%
2023/10/31	2	24.05	0	0.00	24.15	2	23,946	0.01%
2023/10/30	6.1	24.15	6	24.10	24.10	0.1	24,425	0.00%
2023/10/27	9	24.08	1	24.10	24.00	8	24,546	0.03%
2023/10/26	4	24.09	0	0.00	24.05	4	24,855	0.02%
2023/10/25	10	24.30	1.2	24.40	24.40	8.8	24,877	0.04%
2023/10/24	28.1	23.61	0	0.00	23.60	28.1	24,831	0.11%
2023/10/23	9	23.83	2	23.80	23.80	7	24,893	0.03%
2023/10/20	29.2	23.97	0	24.00	23.90	29.2	24,917	0.12%
2023/10/19	1	24.40	14	24.36	24.50	-13	24,651	-0.05%
2023/10/18	7	24.24	0.6	24.80	24.85	6.4	24,631	0.03%
2023/10/17	13.4	24.52	0	0.00	24.75	13.4	23,878	0.06%
2023/10/16	17.1	24.62	0.1	24.75	24.75	17	23,809	0.07%
2023/10/13	2	24.80	0.2	24.90	24.85	1.8	23,802	0.01%
2023/10/12	0	0.00	8.3	24.73	24.85	-8.3	23,787	-0.03%
2023/10/11	1.4	24.47	21	24.48	24.60	-19.6	23,649	-0.08%
2023/10/06	5	24.41	1	24.60	24.65	4	23,291	0.02%
2023/10/05	14.5	24.34	1	24.55	24.55	13.5	23,213	0.06%
2023/10/04	54.4	24.30	0	0.00	24.25	54.4	22,864	0.24%
2023/10/03	29	24.87	11	24.95	24.85	18	22,390	0.08%
2023/10/02	25.2	25.08	4	25.00	25.25	21.2	22,231	0.10%
2023/09/28	21.2	25.06	26.8	25.09	25.25	-5.6	22,362	-0.02%
2023/09/27	28.8	25.44	6.1	25.37	25.45	22.7	21,904	0.10%
2023/09/26	7.1	26.04	0	0.00	26.05	7.1	21,314	0.03%
2023/09/22	8.1	26.15	0	0.00	26.20	8.1	21,466	0.04%
2023/09/21	14.2	26.09	0	0.00	26.15	14.2	21,461	0.07%
2023/09/20	2.1	26.53	0	0.00	26.50	2.1	21,129	0.01%
2023/09/19	1	26.50	0	0.00	26.50	1	21,163	0.00%
2023/09/18	4.1	26.75	5.2	26.75	26.75	-1.1	21,342	0.00%
2023/09/15	11.2	26.50	1	26.75	26.60	10.2	21,363	0.05%
2023/09/14	0.1	26.60	2	26.63	26.60	-1.9	20,796	-0.01%
2023/09/13	11.1	26.35	0	0.00	26.35	11.1	20,744	0.05%
2023/09/12	1.1	26.31	0	26.35	26.30	1.1	20,930	0.01%
2023/09/11	4.6	26.23	0	0.00	26.25	4.6	20,867	0.02%
2023/09/08	113	26.40	0	0.00	26.35	113	20,807	0.54%	大買/鉅額交易
2023/09/07	6.4	26.55	0.6	26.55	26.50	5.8	20,793	0.03%
2023/09/06	5	26.92	0	0.00	26.80	5	20,656	0.02%
2023/09/05	1	27.00	7.5	27.04	27.10	-6.5	20,611	-0.03%
2023/09/04	1	27.05	7	26.95	27.05	-6	20,597	-0.03%
2023/09/01	5	26.55	0	0.00	26.70	5	20,572	0.02%
2023/08/31	1.1	26.52	0	0.00	26.50	1.1	20,563	0.01%
2023/08/29	12	26.20	2	26.28	26.40	10	20,104	0.05%
2023/08/28	3.1	26.45	0	0.00	26.50	3.1	19,863	0.02%
2023/08/25	64.2	26.46	0	0.00	26.30	64.2	20,604	0.31%
2023/08/24	6	26.55	0	26.60	26.50	6	20,759	0.03%
2023/08/23	4	26.59	2	26.60	26.60	2	20,872	0.01%
2023/08/22	2	26.70	0	0.00	26.70	2	20,883	0.01%
2023/08/21	3	27.20	1	27.30	27.10	2	20,951	0.01%
2023/08/18	1.3	26.93	0	0.00	27.20	1.3	21,018	0.01%
2023/08/17	10.2	26.45	0	0.00	26.60	10.2	20,864	0.05%
2023/08/16	13.2	26.88	0.4	27.01	26.85	12.8	20,669	0.06%
2023/08/15	5.5	27.24	0	0.00	27.10	5.5	20,450	0.03%
2023/08/14	11.2	27.28	0	0.00	27.20	11.2	20,375	0.05%
2023/08/11	10.2	27.82	0	0.00	27.65	10.2	20,288	0.05%
2023/08/10	6	27.86	0	0.00	27.90	6	20,157	0.03%
2023/08/09	24	27.98	0	0.00	28.15	24	19,964	0.12%
2023/08/08	2	28.25	0	0.00	28.25	2	19,821	0.01%
2023/08/07	1.3	28.29	14	28.32	28.50	-12.8	19,652	-0.06%
2023/08/04	2.5	28.13	16	28.07	28.30	-13.5	19,542	-0.07%
2023/08/02	27.1	28.05	9.8	28.02	28.00	17.3	19,568	0.09%
2023/08/01	5.5	28.09	0	0.00	28.15	5.5	19,103	0.03%
2023/07/31	27.2	27.97	0	0.00	27.95	27.2	19,064	0.14%
2023/07/28	20.3	28.19	1.5	28.22	28.20	18.8	18,801	0.10%
2023/07/27	17.3	28.41	4	28.34	28.45	13.3	18,612	0.07%
2023/07/26	6	28.53	1	28.50	28.55	5	18,339	0.03%
2023/07/25	0	0.00	0.9	29.49	29.35	-0.9	18,191	0.00%
2023/07/24	0	0.00	4	29.34	29.40	-4	18,423	-0.02%
2023/07/21	10	29.20	0	0.00	29.25	10	18,479	0.05%
2023/07/20	2	29.23	35.8	29.43	29.45	-33.8	18,429	-0.18%
2023/07/19	12	29.12	0	0.00	29.30	12	18,152	0.07%
2023/07/18	8	29.21	5.1	29.20	29.20	2.9	18,075	0.02%
2023/07/17	2	29.20	2	29.25	29.30	0	17,943	0.00%
2023/07/14	4	29.21	0.1	29.15	29.15	3.9	18,019	0.02%
2023/07/13	4	29.10	11	29.05	29.05	-7	17,990	-0.04%
2023/07/12	1.1	28.77	0	0.00	28.85	1.1	18,231	0.01%
2023/07/11	0	28.90	1	28.85	28.85	-1	18,450	-0.01%
2023/07/10	3	28.77	0	0.00	28.70	3	18,897	0.02%
2023/07/07	9.3	28.64	0	0.00	28.65	9.3	19,088	0.05%
2023/07/06	48.3	29.04	1	29.00	28.95	47.3	19,032	0.25%
2023/07/05	4	29.51	0	0.00	29.50	4	18,642	0.02%
2023/07/04	2	29.55	0.1	29.70	29.55	1.9	18,571	0.01%
2023/07/03	1	29.80	0	0.00	29.80	1	18,535	0.01%
2023/06/30	5.6	29.48	2	29.50	29.40	3.6	18,572	0.02%
2023/06/29	1	29.65	11.4	29.68	29.65	-10.4	18,275	-0.06%
2023/06/28	2.2	29.70	4	29.73	29.70	-1.8	18,157	-0.01%
2023/06/27	5	29.75	6	29.75	29.75	-1	18,219	-0.01%
2023/06/26	2	29.65	5	29.55	29.60	-3	18,273	-0.02%
2023/06/21	3	29.65	11.9	29.65	29.65	-8.9	18,157	-0.05%
2023/06/20	1.5	29.72	2	29.83	29.75	-0.5	18,113	0.00%
2023/06/19	0.1	29.80	28.2	29.75	29.85	-28.1	18,084	-0.16%
2023/06/16	28	29.80	3	29.78	29.75	25	18,049	0.14%
2023/06/15	1	29.65	1.1	29.65	29.65	-0.1	17,898	0.00%
2023/06/14	3.4	29.72	1	29.80	29.65	2.4	18,448	0.01%
2023/06/13	5	29.70	5	29.74	29.60	0	18,504	0.00%
2023/06/12	0.2	29.75	0	0.00	29.65	0.2	18,590	0.00%
2023/06/09	1.2	29.77	3	29.80	29.75	-1.8	18,691	-0.01%
2023/06/08	0	0.00	9.4	29.75	29.75	-9.4	18,830	-0.05%
2023/06/07	0.2	29.90	3	29.90	29.90	-2.8	18,996	-0.01%
2023/06/06	3.2	29.85	9	29.85	29.90	-5.8	19,059	-0.03%
2023/06/05	3.1	29.63	15.9	29.68	29.60	-12.8	19,128	-0.07%
2023/06/02	4	29.35	11	29.31	29.40	-7	19,154	-0.04%
2023/06/01	3	29.12	1	29.20	29.10	2	19,112	0.01%
2023/05/31	14	29.08	6	29.18	29.00	8.1	19,040	0.04%
2023/05/30	11	29.04	1	29.00	29.00	10	18,395	0.05%
2023/05/29	14	29.09	1	29.25	29.05	13	18,552	0.07%
2023/05/26	4.1	29.28	4	29.35	29.20	0.1	18,590	0.00%
2023/05/25	4	29.45	1	29.60	29.40	3	18,417	0.02%
2023/05/24	1	29.90	2	29.92	29.95	-1	18,202	-0.01%
2023/05/23	0.2	29.98	7	29.95	29.90	-6.8	18,389	-0.04%
2023/05/22	1	30.00	44	29.76	30.00	-43	18,345	-0.23%
2023/05/19	3	29.57	3.1	29.51	29.60	-0.1	18,103	0.00%
2023/05/18	2	29.75	3	29.67	29.70	-1	18,078	-0.01%
2023/05/17	3.1	29.65	13	29.52	29.60	-9.9	18,061	-0.05%
2023/05/16	2	29.18	4.1	29.13	29.20	-2.1	17,856	-0.01%
2023/05/15	0	0.00	2	29.05	29.15	-2	17,817	-0.01%
2023/05/12	1.5	29.18	1	29.15	29.00	0.5	17,776	0.00%
2023/05/11	1.5	29.18	1	29.15	29.15	0.5	17,699	0.00%
2023/05/10	1.9	29.35	2	29.30	29.35	-0.1	17,751	0.00%
2023/05/09	0	29.20	0	0.00	29.35	0	17,807	0.00%
2023/05/08	0	0.00	5.1	29.18	29.30	-5.1	17,776	-0.03%
2023/05/05	13.1	28.99	10	28.97	29.10	3.1	17,797	0.02%
2023/05/04	3.2	29.02	0	0.00	29.10	3.2	17,883	0.02%
2023/05/03	0	0.00	1	29.15	29.15	-1	17,938	-0.01%
2023/05/02	4	29.25	1	29.35	29.30	3	18,221	0.02%
2023/04/28	15	29.06	1	29.10	29.10	14	18,833	0.07%
2023/04/27	4.1	28.90	0	0.00	28.90	4.1	18,787	0.02%
2023/04/26	5	29.31	11	29.54	29.30	-6	18,472	-0.03%
2023/04/25	22.9	29.88	1	29.80	29.75	21.9	18,392	0.12%
2023/04/24	8	30.04	2	30.05	30.05	6	18,492	0.03%
2023/04/21	0.1	30.30	0	0.00	30.15	0.1	18,533	0.00%
2023/04/20	1	30.31	0	0.00	30.45	1	18,599	0.01%
2023/04/19	5.2	30.56	0	0.00	30.45	5.2	19,090	0.03%
2023/04/18	5.2	30.66	1	30.70	30.70	4.2	18,913	0.02%
2023/04/17	14.3	30.73	0	0.00	30.75	14.3	18,886	0.08%
2023/04/14	6	30.97	2	31.00	31.10	4	18,795	0.02%
2023/04/13	7.1	31.44	4.6	31.40	31.45	2.6	18,821	0.01%
2023/04/12	1.2	31.01	0	0.00	31.10	1.2	18,533	0.01%
2023/04/11	1	30.90	0	0.00	30.90	1	18,691	0.01%
2023/04/10	11	30.95	0.1	31.00	30.90	11	18,960	0.06%
2023/04/07	3	30.83	1	30.80	30.80	2	19,061	0.01%
2023/04/06	0	0.00	5	30.80	30.80	-5	19,260	-0.03%
2023/03/30	3	30.90	77	30.90	31.00	-74	21,941	-0.34%
2023/03/29	6	31.00	61.1	30.93	31.00	-55.1	24,190	-0.23%
2023/03/28	4.3	30.86	32	30.91	30.85	-27.7	25,765	-0.11%
2023/03/27	3	30.87	4	30.89	30.90	-1	27,362	0.00%
2023/03/24	5	31.13	0	0.00	31.10	5	28,898	0.02%
2023/03/23	0	0.00	3	31.25	31.25	-3	29,352	-0.01%
2023/03/22	1	31.20	4	31.16	31.20	-3	29,610	-0.01%
2023/03/21	1	31.10	0	0.00	31.20	1	30,163	0.00%
2023/03/20	2	31.13	1	31.25	31.20	1	30,288	0.00%
2023/03/17	3.5	31.26	5.1	31.29	31.45	-1.6	30,414	-0.01%
2023/03/16	4	30.61	0	0.00	30.60	4	30,063	0.01%
2023/03/15	1	30.70	1	30.70	30.70	0	30,163	0.00%
2023/03/14	1.2	30.72	0	0.00	30.70	1.2	30,388	0.00%
2023/03/13	2	30.78	0	0.00	31.00	2	30,657	0.01%
2023/03/09	7	30.81	1	30.75	30.75	6	30,970	0.02%
2023/03/08	4	31.00	5	31.05	31.20	-1	31,556	0.00%
2023/03/07	1	30.70	3.9	30.98	31.10	-2.8	31,827	-0.01%
2023/03/06	1	30.80	5.8	30.88	30.80	-4.8	32,278	-0.01%
2023/03/03	1	30.65	6.2	30.71	30.70	-5.2	32,666	-0.02%
2023/03/02	9	30.42	21	30.49	30.65	-12	33,313	-0.04%
2023/03/01	25.6	30.57	40	30.60	30.30	-14.4	33,269	-0.04%
2023/02/24	24	31.70	558.3	31.50	31.40	-534.3	32,884	-1.62%	大賣/鉅額交易
2023/02/23	12	31.93	4	31.80	31.80	8	32,816	0.02%
2023/02/22	22	31.85	0	0.00	31.95	22	32,943	0.07%
2023/02/21	539	32.10	1.6	32.07	32.10	537.4	33,101	1.62%	大買/鉅額交易
2023/02/20	10	31.79	6	31.90	32.00	4	33,056	0.01%
2023/02/17	0	31.70	1	31.65	31.70	-1	33,345	0.00%
2023/02/16	6	31.61	3	31.50	31.60	3	34,103	0.01%
2023/02/15	7	31.36	2	31.48	31.35	5	34,376	0.01%
2023/02/14	3	31.42	3	31.45	31.45	0	34,309	0.00%
2023/02/13	0	0.00	1.1	31.30	31.45	-1.1	34,452	0.00%
2023/02/10	0	0.00	0.7	31.25	31.25	-0.7	34,587	0.00%
2023/02/09	0	0.00	4	31.38	31.30	-4	34,750	-0.01%
2023/02/08	0.1	31.45	6.1	31.45	31.45	-6.1	34,940	-0.02%
2023/02/07	6	31.24	11	31.23	31.45	-5	34,964	-0.01%
2023/02/06	3.1	31.19	0	0.00	31.05	3.1	34,949	0.01%
2023/02/03	3	31.40	6.3	31.50	31.40	-3.3	34,828	-0.01%
2023/02/02	1	31.95	0	0.00	31.95	1	34,818	0.00%
2023/02/01	3	31.75	1	32.00	32.00	2	34,770	0.01%
2023/01/31	0	0.00	1	31.75	31.65	-1	34,785	0.00%
2023/01/30	15	31.85	35.5	31.83	32.10	-20.5	34,490	-0.06%
2023/01/17	0	0.00	1	31.05	31.20	-1	33,992	0.00%
2023/01/16	2	31.05	31	31.24	31.05	-29	34,017	-0.09%
2023/01/13	24	31.18	11	31.12	31.05	13	34,090	0.04%
2023/01/12	3	31.05	16.1	31.02	31.05	-13.1	34,885	-0.04%
2023/01/11	16	30.82	12.8	30.69	30.70	3.2	34,972	0.01%
2023/01/10	1	30.85	2.3	30.87	30.85	-1.3	35,179	0.00%
2023/01/09	2.3	30.81	8.7	30.86	30.95	-6.4	35,303	-0.02%
2023/01/06	3	30.07	1	30.05	30.15	2	34,989	0.01%
2023/01/05	0	0.00	0.1	29.95	30.00	-0.1	35,172	0.00%
2023/01/04	1	29.90	6	29.99	29.90	-5	35,277	-0.01%
2023/01/03	3	30.07	1	30.25	30.25	2	35,433	0.01%
2022/12/30	9	29.80	20	30.00	29.80	-11	35,227	-0.03%
2022/12/29	4	29.93	2	29.95	29.95	2	35,231	0.01%
2022/12/28	4	30.60	4	30.58	30.60	0	35,061	0.00%
2022/12/27	3	30.30	2	30.33	30.30	1	34,931	0.00%
2022/12/26	8	30.67	4	30.65	30.60	4	34,857	0.01%
2022/12/23	8	30.46	8.1	30.57	30.70	-0.1	34,932	0.00%
2022/12/22	8	30.26	49.5	30.68	30.65	-41.5	34,654	-0.12%
2022/12/21	3	29.58	19.6	29.23	29.70	-16.6	32,460	-0.05%
2022/12/20	27	28.54	2.2	28.87	28.45	24.9	30,545	0.08%
2022/12/19	18.2	28.51	0	0.00	28.30	18.2	29,331	0.06%
2022/12/16	39	29.03	32	29.02	29.40	7	27,890	0.03%
2022/12/15	1	29.25	8	29.28	29.25	-7	26,717	-0.03%
2022/12/14	0	0.00	1	29.20	29.05	-1	26,766	0.00%
2022/12/13	1	29.15	1	29.35	29.15	0	27,093	0.00%
2022/12/12	1	28.90	2	29.00	29.00	-1	26,667	0.00%
2022/12/08	1.1	28.99	1	28.90	28.95	0.1	27,143	0.00%
2022/12/07	1	29.20	6	29.17	29.00	-5	27,079	-0.02%
2022/12/06	3	28.98	1	29.10	29.00	2	27,066	0.01%
2022/12/05	11	29.10	5	29.12	29.20	6	26,901	0.02%
2022/12/02	1.1	29.20	1	29.20	29.00	0.1	26,847	0.00%
2022/12/01	0	0.00	1.1	29.44	29.25	-1.1	26,934	0.00%
2022/11/30	0	0.00	4	29.16	29.15	-4	26,661	-0.02%
2022/11/29	1.1	28.70	0	0.00	28.70	1.1	26,061	0.00%
2022/11/28	5.3	28.27	2	28.23	27.90	3.3	25,715	0.01%
2022/11/25	4	29.29	17	29.32	28.75	-13	25,289	-0.05%
2022/11/24	1	29.40	9.1	29.43	29.20	-8.1	24,984	-0.03%
2022/11/23	0	0.00	2	28.98	29.00	-2	24,482	-0.01%
2022/11/22	0	0.00	3.3	28.93	29.00	-3.3	24,459	-0.01%
2022/11/21	2	28.90	3	28.85	29.00	-1	24,325	0.00%
2022/11/18	0.2	28.35	0	0.00	28.40	0.2	24,031	0.00%
2022/11/17	2	28.38	1	28.40	28.40	1	23,905	0.00%
2022/11/16	1.2	28.67	26	28.73	28.80	-24.8	23,797	-0.10%
2022/11/15	1	28.65	12.4	29.04	29.10	-11.4	23,637	-0.05%
2022/11/14	30.5	28.95	8.1	28.66	28.95	22.5	23,327	0.10%
2022/11/11	1	27.65	5	27.90	28.00	-4	22,650	-0.02%
2022/11/10	11	27.60	3	27.58	27.55	8	22,457	0.04%
2022/11/09	0	0.00	5	27.48	27.80	-5	22,554	-0.02%
2022/11/08	1.1	27.21	0	0.00	27.40	1.1	22,670	0.00%
2022/11/07	3	27.02	1	27.00	27.15	2	22,823	0.01%
2022/11/04	31.1	26.65	0	26.70	26.75	31	22,951	0.14%
2022/11/03	12	26.92	1	26.85	26.85	11	22,855	0.05%
2022/11/02	2	27.03	0	0.00	27.20	2	22,868	0.01%
2022/11/01	2	26.80	2	26.88	27.00	0	23,055	0.00%
2022/10/31	6	26.93	0	0.00	26.85	6	23,188	0.03%
2022/10/28	5.1	26.78	0.1	26.93	27.15	5	23,351	0.02%
2022/10/27	0	27.40	1	27.05	27.05	-1	23,482	0.00%
2022/10/26	2	27.28	0	0.00	27.30	2	23,716	0.01%
2022/10/25	6.2	27.28	1	27.35	27.25	5.1	24,274	0.02%
2022/10/24	3	27.90	11.1	27.91	28.00	-8.1	24,257	-0.03%
2022/10/21	15	27.99	0	27.99	28.05	15	24,644	0.06%
2022/10/20	3	27.05	26.3	28.07	28.60	-23.3	25,118	-0.09%
2022/10/19	0	0.00	0	27.50	27.45	0	25,560	0.00%
2022/10/18	2.1	27.15	12	27.20	27.20	-9.9	26,871	-0.04%
2022/10/17	1.1	26.65	8	27.05	27.05	-6.9	27,554	-0.03%
2022/10/14	0.1	27.20	0	0.00	26.90	0.1	28,299	0.00%
2022/10/13	1	27.30	1	26.90	26.90	0	28,945	0.00%
2022/10/12	6	27.50	20	27.10	27.50	-14	29,660	-0.05%
2022/10/11	1	27.45	4	27.46	27.35	-3	30,472	-0.01%
2022/10/07	1.1	27.52	4	27.70	27.55	-2.9	30,607	-0.01%
2022/10/06	0	0.00	36.1	27.67	27.80	-36.1	30,887	-0.12%
2022/10/05	2	27.35	2	27.55	27.60	0	31,326	0.00%
2022/10/04	2	27.05	4	27.19	27.20	-2	31,457	-0.01%
2022/10/03	1	26.30	1	26.50	26.45	0	31,377	0.00%
2022/09/30	2	26.50	5	26.66	26.70	-3	31,568	-0.01%
2022/09/29	7.1	26.85	1	26.80	27.00	6.1	31,718	0.02%
2022/09/28	2.1	26.75	2	26.55	26.65	0	31,910	0.00%
2022/09/27	3	26.93	10.1	26.97	26.80	-7.1	32,055	-0.02%
2022/09/26	6	27.08	6	27.13	27.10	0	32,168	0.00%
2022/09/23	3	27.85	3	27.90	27.85	0	32,220	0.00%
2022/09/22	28.2	27.64	11.2	27.72	28.45	17	32,618	0.05%
2022/09/21	8.1	28.11	4.1	28.05	28.35	4.1	32,579	0.01%
2022/09/20	9.1	28.60	36.1	28.60	28.60	-27	32,492	-0.08%
2022/09/19	11	29.37	1	29.55	29.30	10	32,363	0.03%
2022/09/16	0	0.00	0	29.45	29.35	0	33,347	0.00%
2022/09/15	1	29.60	3	29.55	29.50	-2	34,769	-0.01%
2022/09/14	2.1	29.25	1	29.30	29.30	1.1	35,334	0.00%
2022/09/13	24	29.78	31	29.65	29.80	-7	36,034	-0.02%
2022/09/12	0	0.00	3.1	29.55	29.70	-3.1	36,581	-0.01%
2022/09/08	2	29.25	11	29.30	29.25	-9	37,020	-0.02%
2022/09/07	3	28.85	14	28.97	28.75	-11	36,978	-0.03%
2022/09/06	11	29.15	21	29.10	29.20	-10	36,898	-0.03%
2022/09/05	1	28.95	4	28.83	29.00	-3	37,080	-0.01%
2022/09/02	1	28.55	1	28.60	28.55	0	37,245	0.00%
2022/09/01	1	28.50	17	28.49	28.55	-16	37,280	-0.04%
2022/08/31	0	0.00	2	28.90	28.95	-2	37,205	-0.01%
2022/08/30	5.1	28.86	120	28.95	29.00	-115	37,157	-0.31%	大賣/鉅額交易
2022/08/29	0	0.00	3	28.83	28.80	-3	37,256	-0.01%
2022/08/26	120.1	29.25	0	0.00	29.25	120.1	37,425	0.32%	大買/鉅額交易
2022/08/24	2	29.08	0	0.00	29.05	2	37,952	0.01%
2022/08/23	2.9	28.83	2	28.85	28.80	0.9	38,628	0.00%
2022/08/22	2	29.03	1	29.00	29.00	1	38,968	0.00%
2022/08/19	1.1	29.20	0	0.00	29.20	1.1	39,180	0.00%
2022/08/18	1	29.10	0	0.00	29.20	1	39,328	0.00%
2022/08/17	0	0.00	4	29.19	29.20	-4	39,403	-0.01%
2022/08/16	0.1	29.15	1	29.10	29.00	-0.9	39,474	0.00%
2022/08/12	3	28.90	6.9	28.82	28.75	-3.9	39,496	-0.01%
2022/08/11	1	28.21	7	28.37	28.45	-6	39,794	-0.01%
2022/08/10	3	27.92	2	28.03	28.00	1	39,839	0.00%
2022/08/09	6	27.98	1	28.10	28.00	5	40,151	0.01%
2022/08/08	4	28.14	3	28.02	27.95	1	40,390	0.00%
2022/08/05	1	28.30	5	28.18	28.30	-4	40,506	-0.01%
2022/08/04	5	27.86	0.1	28.00	27.85	5	41,128	0.01%
2022/08/03	5	28.04	6.5	28.24	28.05	-1.5	41,320	0.00%
2022/08/02	21.7	28.28	5	28.34	28.35	16.7	41,442	0.04%
2022/08/01	13.2	28.56	67.4	28.51	28.60	-54.2	41,478	-0.13%
2022/07/29	11	27.63	6	27.56	27.70	5	41,131	0.01%
2022/07/28	16	27.47	2.1	27.38	27.35	13.9	41,080	0.03%
2022/07/27	12	27.57	4.1	27.51	27.60	8	40,652	0.02%
2022/07/26	35	27.91	23.3	27.90	27.85	11.7	40,201	0.03%
2022/07/25	32.2	31.15	33.5	31.22	31.30	-1.3	38,908	0.00%
2022/07/22	5	30.73	0	0.00	30.80	5	37,598	0.01%
2022/07/21	7.1	30.18	11.1	30.26	30.50	-4	37,530	-0.01%
2022/07/20	6	30.37	3	30.37	30.50	3	37,597	0.01%
2022/07/19	59.3	30.24	31.1	30.04	30.25	28.2	37,829	0.07%
2022/07/18	2.1	29.70	10	29.47	30.65	-7.9	37,556	-0.02%
2022/07/15	12.1	28.92	2	28.95	28.95	10.1	37,284	0.03%
2022/07/14	2.1	28.76	1	29.25	29.25	1.1	37,327	0.00%
2022/07/13	6	28.96	0	0.00	29.05	6	37,205	0.02%
2022/07/12	15.1	29.03	11	28.85	28.90	4.1	37,380	0.01%
2022/07/11	1	29.15	1.1	29.11	29.10	-0.1	37,386	0.00%
2022/07/08	1	29.35	6	29.44	29.35	-5	37,433	-0.01%
2022/07/07	0	28.82	2.2	29.13	29.05	-2.2	37,445	-0.01%
2022/07/06	14	29.10	1.1	29.10	29.00	12.9	37,525	0.03%
2022/07/05	2	29.15	3.1	29.15	29.20	-1.1	37,503	0.00%
2022/07/04	3.1	28.75	15.1	28.56	28.65	-12	37,438	-0.03%
2022/07/01	10.4	28.75	31	28.70	28.70	-20.6	37,570	-0.05%
2022/06/30	21.1	28.60	1	28.45	28.45	20.1	37,595	0.05%
2022/06/29	26	29.25	14	29.25	29.10	12	37,376	0.03%
2022/06/28	33	29.02	6	29.08	29.20	27	37,287	0.07%
2022/06/27	3.1	29.54	3	29.48	29.45	0.1	37,947	0.00%
2022/06/24	35.2	29.04	9	29.03	29.00	26.2	37,870	0.07%
2022/06/23	34.4	29.49	0	0.00	29.00	34.4	37,318	0.09%
2022/06/22	8.2	31.29	1	31.00	31.00	7.2	36,074	0.02%
2022/06/21	5.1	31.92	16.1	31.77	31.85	-11	36,046	-0.03%
2022/06/20	10.4	32.69	0	0.00	32.15	10.4	35,923	0.03%
2022/06/17	2.3	33.23	6	33.25	33.15	-3.8	36,269	-0.01%
2022/06/16	5	33.82	2	33.75	33.55	3	37,274	0.01%
2022/06/15	2	33.90	2	34.03	33.80	0	37,870	0.00%
2022/06/14	5.1	33.77	20	33.88	34.00	-14.9	38,213	-0.04%
2022/06/13	31	33.91	31	34.05	34.00	0	38,572	0.00%
2022/06/10	1	34.50	2	34.50	34.50	-1	38,856	0.00%
2022/06/09	0	0.00	2	34.50	34.50	-2	39,372	-0.01%
2022/06/08	3	34.80	4.5	34.81	34.75	-1.5	39,835	0.00%
2022/06/07	1	34.75	1	34.75	34.75	0	40,450	0.00%
2022/06/06	1	33.75	3.2	34.42	34.65	-2.2	40,918	-0.01%
2022/06/02	6	33.80	61	33.90	33.75	-55	43,066	-0.13%
2022/06/01	6.1	34.23	1	34.15	34.15	5.1	45,450	0.01%
2022/05/31	24	34.33	2	34.45	34.65	22	46,099	0.05%
2022/05/30	17.4	34.47	22	34.41	34.50	-4.6	46,569	-0.01%
2022/05/27	1	34.00	13	34.25	34.40	-12	48,683	-0.02%
2022/05/26	0.5	34.10	5	34.07	34.05	-4.5	51,413	-0.01%
2022/05/25	8	33.78	14	33.82	33.85	-6	51,818	-0.01%
2022/05/24	27	33.69	0	0.00	33.55	27	52,381	0.05%
2022/05/23	4	33.53	12	33.65	33.55	-8	52,385	-0.02%
2022/05/20	4	33.43	11	33.30	33.35	-7	52,925	-0.01%
2022/05/19	61.1	33.04	6.1	33.03	32.95	55	54,374	0.10%
2022/05/18	11	33.41	0	0.00	33.55	11	54,064	0.02%
2022/05/17	30.1	33.08	1	33.00	33.00	29	53,964	0.05%
2022/05/16	3.7	33.26	0	0.00	33.20	3.7	53,866	0.01%
2022/05/13	13.1	33.32	2	33.50	33.35	11.1	53,809	0.02%
2022/05/12	26.3	33.71	7	33.83	33.20	19.3	53,805	0.04%
2022/05/11	9	34.28	10	34.50	34.20	-1	53,590	0.00%
2022/05/10	3.3	34.67	2	34.40	34.60	1.3	54,067	0.00%
2022/05/09	100.2	35.20	1	35.05	35.00	99.2	54,035	0.18%
2022/05/06	11	35.82	3	35.85	35.80	8	54,204	0.01%
2022/05/05	0	0.00	18	36.45	36.35	-18	54,535	-0.03%
2022/05/04	2	36.05	1	36.10	36.05	1	54,598	0.00%
2022/05/03	4	35.81	3	36.01	36.00	1	55,028	0.00%
2022/04/29	8	36.13	3	36.18	36.10	5	55,166	0.01%
2022/04/28	18	36.06	0.6	36.20	36.05	17.5	55,356	0.03%
2022/04/27	30.2	35.51	63	35.59	35.60	-32.8	55,156	-0.06%
2022/04/26	35.1	36.26	6	36.53	36.10	29.1	54,761	0.05%
2022/04/25	65.2	36.80	0	0.00	36.60	65.2	53,900	0.12%
2022/04/22	31.1	37.80	0	0.00	37.60	31.1	52,950	0.06%
2022/04/21	11.2	37.98	11	38.31	37.80	0.2	52,606	0.00%
2022/04/20	8.2	38.40	2.2	38.28	38.30	6	52,794	0.01%
2022/04/19	4	38.63	0	0.00	38.60	4	52,524	0.01%
2022/04/18	11.1	38.61	7	38.77	38.50	4.1	52,635	0.01%
2022/04/15	5	39.48	2	39.50	39.55	3	52,034	0.01%
2022/04/14	5	39.52	3.6	39.55	39.50	1.4	51,916	0.00%
2022/04/13	6.1	39.54	9.9	39.50	39.50	-3.8	51,893	-0.01%
2022/04/12	1.1	39.39	8	39.34	39.35	-6.9	51,767	-0.01%
2022/04/11	1	39.35	3.2	39.41	39.40	-2.2	51,913	0.00%
2022/04/08	1	39.00	5	39.09	39.20	-4	51,975	-0.01%
2022/04/07	26.3	38.82	0.2	39.45	38.80	26.1	51,777	0.05%
2022/04/06	2.2	39.02	1	39.20	39.35	1.2	51,641	0.00%
2022/04/01	8	39.03	9.3	38.90	39.20	-1.3	51,380	0.00%
2022/03/31	14	38.93	50	38.88	38.95	-36	51,152	-0.07%
2022/03/30	57.4	38.85	65.1	38.83	38.95	-7.6	51,097	-0.01%
2022/03/29	136.5	39.81	6	39.58	39.40	130.5	50,742	0.26%	大買/鉅額交易
2022/03/28	0.1	39.30	8.1	39.69	40.00	-8	51,021	-0.02%
2022/03/25	2	40.03	9	40.04	40.00	-7	51,552	-0.01%
2022/03/24	8	40.02	25	40.01	40.00	-17	52,528	-0.03%
2022/03/23	72	39.85	121	39.93	40.00	-49	54,775	-0.09%	大賣/
2022/03/22	31	39.77	31	39.87	39.80	0	54,252	0.00%
2022/03/21	10	39.86	59.2	39.84	39.75	-49.2	53,362	-0.09%
2022/03/18	23	38.95	40	39.01	39.05	-17	52,118	-0.03%
2022/03/17	4	38.78	62.1	38.80	38.85	-58.1	52,028	-0.11%
2022/03/16	34	38.66	40.1	38.43	38.55	-6.1	51,788	-0.01%
2022/03/15	22	38.63	54.1	38.71	38.70	-32.1	51,350	-0.06%
2022/03/14	21	38.77	30	38.76	38.80	-9	51,489	-0.02%
2022/03/11	79	38.47	78	38.46	38.45	1	51,578	0.00%
2022/03/10	10.5	38.25	31.3	38.26	38.30	-20.9	51,322	-0.04%
2022/03/09	50.1	37.94	17.2	37.86	37.95	32.9	51,268	0.06%
2022/03/08	130.2	38.02	141.1	37.72	37.40	-10.9	51,327	-0.02%	大買/大賣/
2022/03/07	32.5	38.40	121.4	38.66	39.00	-88.9	49,111	-0.18%	大賣/
2022/03/04	10.1	38.51	9.2	38.46	38.40	0.9	47,384	0.00%
2022/03/03	29	38.68	23.5	38.68	38.60	5.5	46,773	0.01%
2022/03/02	24.4	38.44	91.1	38.44	38.30	-66.7	46,191	-0.14%
2022/03/01	56	37.95	140.1	38.06	37.95	-84.1	44,202	-0.19%	大賣/
2022/02/25	42	35.66	40.1	35.62	36.00	1.9	42,061	0.00%
2022/02/24	38.5	35.46	25.3	35.33	35.25	13.2	42,501	0.03%
2022/02/23	43.5	36.09	46	36.04	36.05	-2.5	42,451	-0.01%
2022/02/22	8.5	35.97	27	36.10	36.15	-18.5	43,040	-0.04%
2022/02/21	32.5	35.99	63.1	36.37	36.45	-30.6	42,972	-0.07%
2022/02/18	5.2	35.69	4	35.64	35.65	1.2	41,854	0.00%
2022/02/17	5.1	35.55	19	35.63	35.55	-13.9	42,578	-0.03%
2022/02/16	3	35.55	11	35.53	35.45	-8	42,957	-0.02%
2022/02/15	2.5	35.10	7	35.39	35.05	-4.5	43,153	-0.01%
2022/02/14	22.3	35.18	11	35.17	35.50	11.3	44,071	0.03%
2022/02/11	0	0.00	16.1	35.73	35.70	-16.1	44,111	-0.04%
2022/02/10	3	35.10	40	35.38	35.65	-37	44,572	-0.08%
2022/02/09	35	34.84	5	34.84	34.95	30	45,114	0.07%
2022/02/08	6	34.33	12.1	34.41	34.50	-6.1	45,278	-0.01%
2022/02/07	24	33.73	31	34.09	34.25	-7	45,222	-0.02%
2022/01/26	13	33.68	1	33.70	33.65	12	44,871	0.03%
2022/01/25	29.1	33.47	6	33.36	33.45	23.1	45,226	0.05%
2022/01/24	8	33.31	0	0.00	33.45	8	45,308	0.02%
2022/01/21	15	33.99	7	33.88	33.85	8	45,414	0.02%
2022/01/20	24.1	34.20	1	34.15	34.15	23.1	45,443	0.05%
2022/01/19	28	34.16	4.3	34.19	34.05	23.7	45,523	0.05%
2022/01/18	3	34.73	5.5	34.79	34.60	-2.5	45,378	-0.01%
2022/01/17	15	34.82	8	34.85	35.00	7	45,320	0.02%
2022/01/14	8.3	34.97	16	34.98	35.20	-7.7	45,763	-0.02%
2022/01/13	32	35.39	40.1	35.45	35.50	-8.1	45,982	-0.02%
2022/01/12	4	34.65	2.1	34.60	34.85	1.9	45,897	0.00%
2022/01/11	1	34.65	1	34.60	34.55	0	46,055	0.00%
2022/01/10	1.1	34.80	2.1	34.90	34.90	-1	46,223	0.00%
2022/01/07	41	34.81	42	34.70	34.80	-1	46,604	0.00%
2022/01/06	10	34.67	1	34.60	34.80	9	46,923	0.02%
2022/01/05	5.1	34.70	20	34.63	34.85	-14.9	48,035	-0.03%
2022/01/04	29.4	34.57	0	0.00	34.45	29.4	48,871	0.06%
2022/01/03	9.2	34.95	2	34.90	35.00	7.2	50,850	0.01%
2021/12/30	3	35.32	26	35.32	35.35	-23	52,763	-0.04%
2021/12/29	52.1	35.20	2	35.13	35.25	50.1	53,518	0.09%
2021/12/28	0	0.00	12.2	35.21	35.40	-12.2	54,578	-0.02%
2021/12/27	7	35.29	4	35.30	35.25	3	56,025	0.01%
2021/12/24	36	35.63	9	35.54	35.55	27	57,136	0.05%
2021/12/23	21	35.21	20	35.39	35.50	1	58,005	0.00%
2021/12/22	17	35.63	2.1	35.72	35.65	14.9	58,667	0.03%
2021/12/21	7.1	35.33	13	35.10	35.70	-5.9	58,881	-0.01%
2021/12/20	35	35.75	78	35.90	35.60	-43	58,942	-0.07%
2021/12/17	16	35.42	156.7	35.31	35.45	-140.7	59,029	-0.24%	大賣/鉅額交易
2021/12/16	2.1	34.27	19	34.31	34.35	-17	57,916	-0.03%
2021/12/15	0	0.00	3	34.18	34.25	-3	60,182	0.00%
2021/12/14	19	34.11	8	34.24	34.10	11	62,281	0.02%
2021/12/13	1	34.75	16.1	34.63	34.60	-15.1	63,530	-0.02%
2021/12/10	7	34.32	12	34.53	34.20	-5	64,452	-0.01%
2021/12/09	18	34.34	24	34.30	34.35	-6	66,455	-0.01%
2021/12/08	12	34.50	12	34.55	34.10	0	70,615	0.00%
2021/12/07	5	34.26	10	34.22	34.35	-5	72,968	-0.01%
2021/12/06	5	33.94	13	33.93	33.90	-8	73,256	-0.01%
2021/12/03	20	34.07	10	34.03	34.10	10	75,227	0.01%
2021/12/02	8	33.74	24	33.67	33.90	-16	76,797	-0.02%
2021/12/01	2	32.93	35	32.96	33.10	-33	80,169	-0.04%
2021/11/30	38.2	32.80	1.5	32.88	32.55	36.7	80,717	0.05%
2021/11/29	43.2	32.77	57	32.77	32.90	-13.8	80,965	-0.02%
2021/11/26	29	33.24	21	33.39	33.05	8	82,473	0.01%
2021/11/25	8	33.92	2	33.80	33.80	6	84,298	0.01%
2021/11/24	550	33.75	544	33.85	33.80	6	85,281	0.01%	大買/大賣/
2021/11/23	42	33.25	37.1	33.33	33.10	5	85,030	0.01%
2021/11/22	15	32.47	5	32.55	32.60	10	85,720	0.01%
2021/11/19	32.7	32.71	4	32.75	32.60	28.7	85,464	0.03%
2021/11/18	24	33.02	8	33.11	32.95	16	85,350	0.02%
2021/11/17	10	33.08	3	33.12	33.05	7	85,254	0.01%
2021/11/16	29.2	33.11	7	33.16	33.15	22.2	85,867	0.03%
2021/11/15	14.1	33.70	0.1	33.70	33.65	14.1	86,885	0.02%
2021/11/12	13	34.22	3	34.20	34.25	10	87,589	0.01%
2021/11/11	45	34.53	16	34.60	34.35	29	88,779	0.03%
2021/11/10	5.1	34.15	3	34.03	34.10	2.1	89,287	0.00%
2021/11/09	26	34.56	29.8	34.67	34.50	-3.8	90,324	0.00%
2021/11/08	738	34.17	752.2	34.03	34.40	-14.2	91,701	-0.02%	大買/大賣/
2021/11/05	5	33.04	3	33.02	33.10	2	92,321	0.00%
2021/11/04	17.1	33.32	11	33.54	33.25	6.1	92,825	0.01%
2021/11/03	1	33.45	0.1	33.45	33.50	1	94,533	0.00%
2021/11/02	8	33.34	9	33.83	33.20	-1	94,832	0.00%
2021/11/01	25	33.41	7.6	33.75	33.40	17.5	95,030	0.02%
2021/10/29	3	33.52	12	33.51	33.60	-9	94,890	-0.01%
2021/10/28	6	33.84	0	0.00	33.70	6	95,227	0.01%
2021/10/27	6	33.93	13	33.98	33.90	-7	96,087	-0.01%
2021/10/26	1	33.85	9.2	33.83	33.75	-8.2	97,605	-0.01%
2021/10/25	2	33.08	15	33.29	33.30	-13	98,219	-0.01%
2021/10/22	26	33.43	0	0.00	33.30	26	98,964	0.03%
2021/10/21	6	33.60	25	33.94	33.90	-19	99,159	-0.02%
2021/10/20	23	33.88	14	34.02	33.55	9	99,433	0.01%
2021/10/19	6	33.53	6.4	33.57	33.45	-0.4	99,794	0.00%
2021/10/18	15	33.45	33.1	33.60	33.65	-18.1	100,584	-0.02%
2021/10/15	17.5	33.13	6	33.15	33.20	11.5	102,281	0.01%
2021/10/14	28.1	32.68	14.1	32.76	32.75	14	103,758	0.01%
2021/10/13	14.2	32.71	4	33.03	32.40	10.2	104,658	0.01%
2021/10/12	13.1	33.23	2	33.13	33.40	11.1	104,445	0.01%
2021/10/08	48.6	33.90	14	33.65	33.20	34.6	104,600	0.03%
2021/10/07	80.1	34.42	365	34.38	34.50	-284.9	103,854	-0.27%	大賣/鉅額交易
2021/10/06	26	35.04	21	34.97	35.05	5	103,972	0.00%
2021/10/05	10.3	35.15	35	35.11	35.60	-24.7	104,986	-0.02%
2021/10/04	38.4	35.07	26	35.18	35.00	12.4	105,213	0.01%
2021/10/01	5.5	35.82	10	36.03	35.85	-4.5	105,938	0.00%
2021/09/30	53	36.00	50	36.15	36.30	3	108,394	0.00%
2021/09/29	78	35.30	17	35.32	35.20	61	109,385	0.06%
2021/09/28	18.2	35.72	0	0.00	35.75	18.2	111,723	0.02%
2021/09/27	12	36.00	3	36.08	35.95	9	114,020	0.01%
2021/09/24	62.3	36.20	19.1	36.13	36.00	43.2	119,606	0.04%
2021/09/23	42.2	36.33	7	36.44	36.15	35.2	128,294	0.03%
2021/09/22	75.6	36.38	47.1	36.44	36.30	28.5	133,199	0.02%
2021/09/17	204	38.39	68	38.07	37.80	136	135,500	0.10%	大買/鉅額交易
2021/09/16	44	38.67	16	38.95	38.50	28	134,743	0.02%
2021/09/15	23	39.27	62.1	39.39	39.25	-39.1	134,636	-0.03%
2021/09/14	36.1	39.66	70	39.63	39.85	-33.9	135,759	-0.02%
2021/09/13	591.2	39.69	420.7	39.93	40.05	170.5	138,433	0.12%	大買/大賣/鉅額交易
2021/09/10	818	38.95	772.1	38.89	39.10	45.9	136,318	0.03%	大買/大賣/
2021/09/09	27	37.95	22.9	38.04	38.35	4.1	135,703	0.00%
2021/09/08	61.2	38.13	33	38.28	37.60	28.2	136,635	0.02%
2021/09/07	83	38.68	41	38.65	38.50	42	136,611	0.03%
2021/09/06	588	38.14	622.2	38.36	38.85	-34.2	137,062	-0.02%	大買/大賣/
2021/09/03	46.1	37.53	65.2	37.55	37.45	-19.1	135,268	-0.01%
2021/09/02	35	37.12	23	37.38	37.00	12	137,285	0.01%
2021/09/01	29	37.96	29.5	38.19	37.75	-0.5	139,749	0.00%
2021/08/31	54	38.00	100.2	37.72	38.15	-46.2	139,313	-0.03%
2021/08/30	44	37.39	40	37.33	37.50	4	139,754	0.00%
2021/08/27	1	36.50	20.6	36.81	36.90	-19.6	140,948	-0.01%
2021/08/26	37.5	36.78	102.1	36.73	36.35	-64.6	145,502	-0.04%	大賣/
2021/08/25	10	35.75	10.4	36.06	36.00	-0.4	152,066	0.00%
2021/08/24	6.2	35.80	11	36.09	36.00	-4.8	154,668	0.00%
2021/08/23	67	35.82	37	35.78	35.65	30	160,835	0.02%
2021/08/20	33	35.15	5	35.04	35.10	28	166,632	0.02%
2021/08/19	56	35.64	82.3	35.52	35.30	-26.3	168,766	-0.02%
2021/08/18	71	35.91	32	36.63	37.00	39	169,685	0.02%
2021/08/17	85	36.89	74	37.38	36.25	11	172,383	0.01%
2021/08/16	125	37.37	95.1	37.44	37.65	30	174,555	0.02%	大買/
2021/08/13	15.3	37.77	23	37.95	37.75	-7.7	179,344	0.00%
2021/08/12	49	37.95	208.2	37.71	38.00	-159.2	184,844	-0.09%	大賣/鉅額交易
2021/08/11	43	37.25	84.1	37.39	37.05	-41.1	191,226	-0.02%
2021/08/10	8	36.78	26.1	36.88	36.80	-18.1	191,021	-0.01%
2021/08/09	174	36.84	62.4	37.10	37.45	111.7	196,274	0.06%	大買/鉅額交易
2021/08/06	3	35.67	3	35.93	35.85	0	201,547	0.00%
2021/08/05	35	36.07	10	36.08	36.00	25	210,059	0.01%
2021/08/04	7	36.79	26	36.85	36.80	-19	221,136	-0.01%
2021/08/03	10.3	36.57	7	36.59	36.90	3.3	233,961	0.00%
2021/08/02	31	37.11	28	36.99	37.25	3	242,971	0.00%
2021/07/30	7	36.78	44.2	36.87	36.35	-37.2	246,344	-0.02%
2021/07/29	0	0.00	19	36.01	36.30	-19	254,452	-0.01%
2021/07/28	8	35.12	12	35.29	35.30	-4	260,353	0.00%
2021/07/27	9	35.31	4	35.30	35.20	5	265,556	0.00%
2021/07/26	8	35.82	4.1	36.13	35.80	3.9	270,709	0.00%
2021/07/23	27	35.88	39	36.03	36.30	-12	275,589	0.00%
2021/07/22	38	35.27	6	35.42	35.20	32	277,422	0.01%
2021/07/21	84	35.28	41	35.20	35.10	43	279,934	0.02%
2021/07/20	57.1	36.15	15	36.33	36.05	42.1	282,175	0.01%
2021/07/19	44	36.37	15.1	36.51	36.60	28.9	284,829	0.01%
2021/07/16	53	36.38	27	36.55	36.35	26	292,244	0.01%
2021/07/15	14	36.38	12	36.78	37.00	2	295,608	0.00%
2021/07/14	59.1	35.93	67	36.00	35.90	-7.9	301,447	0.00%
2021/07/13	71.1	36.97	28	36.93	36.50	43.1	306,064	0.01%
2021/07/12	83	38.84	146	38.23	37.90	-63	309,296	-0.02%	大賣/
2021/07/09	59	37.91	103.3	38.02	38.05	-44.3	312,461	-0.01%	大賣/
2021/07/08	100	38.19	76	38.28	38.75	24	318,600	0.01%
2021/07/07	112.6	38.54	12	38.63	38.05	100.6	319,559	0.03%	大買/
2021/07/06	144.1	39.87	120	39.97	39.70	24	318,322	0.01%	大買/大賣/
2021/07/05	327.4	40.09	198	40.41	39.90	129.4	317,842	0.04%	大買/大賣/鉅額交易
2021/07/02	162	39.64	218.6	39.66	38.95	-56.6	317,242	-0.02%	大買/大賣/
2021/07/01	382.7	40.20	469.8	39.72	39.10	-87.1	316,817	-0.03%	大買/大賣/
2021/06/30	852.9	39.28	932.3	39.39	39.60	-79.4	310,414	-0.03%	大買/大賣/
2021/06/29	201.2	37.97	193	37.90	37.75	8.2	300,495	0.00%	大買/大賣/
2021/06/28	364	37.11	301.1	37.01	37.45	62.9	294,424	0.02%	大買/大賣/
2021/06/25	21.3	36.06	28	36.48	35.75	-6.7	290,148	0.00%
2021/06/24	309	36.19	332	35.90	35.80	-23	289,062	-0.01%	大買/大賣/
2021/06/23	36	35.81	32	35.65	35.40	4	287,679	0.00%
2021/06/22	292	36.12	289.1	35.98	36.15	2.9	285,044	0.00%	大買/大賣/
2021/06/21	71	34.32	35	34.35	34.30	36	280,148	0.01%
2021/06/18	31.1	35.44	15	35.55	35.00	16.1	278,081	0.01%
2021/06/17	70.3	35.58	51	35.55	35.45	19.3	275,908	0.01%
2021/06/16	87.3	35.89	63	36.10	35.50	24.3	274,433	0.01%
2021/06/15	121	35.77	55	35.80	35.85	66	272,484	0.02%	大買/
2021/06/11	91.3	36.36	34.1	36.52	36.15	57.2	270,263	0.02%
2021/06/10	58.1	35.62	71	35.70	36.15	-12.9	268,228	0.00%
2021/06/09	119	36.05	71	36.30	36.10	48	265,669	0.02%	大買/
2021/06/08	30	37.40	20	37.39	37.20	10	262,412	0.00%
2021/06/07	113.2	37.46	59	37.35	37.30	54.2	261,789	0.02%	大買/
2021/06/04	112	38.63	99	38.54	38.05	13	259,522	0.01%	大買/
2021/06/03	291.4	39.13	539.2	39.22	38.80	-247.8	258,118	-0.10%	大買/大賣/鉅額交易
2021/06/02	2,426.2	39.11	2,375	39.08	39.50	51.2	253,358	0.02%	大買/大賣/
2021/06/01	106.1	36.85	113.1	37.02	37.35	-7	245,349	0.00%	大買/大賣/
2021/05/31	255	38.01	160.3	38.06	36.95	94.7	243,104	0.04%	大買/大賣/
2021/05/28	174	36.50	275.4	36.62	36.55	-101.4	236,893	-0.04%	大買/大賣/鉅額交易
2021/05/27	60.1	35.26	39.1	34.95	34.60	21	230,730	0.01%
2021/05/26	58	34.21	82.1	34.26	34.85	-24.1	228,257	-0.01%
2021/05/25	237.7	34.56	133.2	34.60	34.45	104.5	225,749	0.05%	大買/大賣/鉅額交易
2021/05/24	179.3	35.92	42	35.55	35.50	137.3	222,323	0.06%	大買/鉅額交易
2021/05/21	2,038.2	36.58	2,034.9	36.65	36.20	3.4	219,566	0.00%	大買/大賣/
2021/05/20	735.7	35.84	509.5	36.07	35.15	226.2	213,451	0.11%	大買/大賣/鉅額交易
2021/05/19	409.1	37.24	416.5	37.32	37.80	-7.3	206,899	0.00%	大買/大賣/
2021/05/18	83	34.35	341.4	34.46	34.80	-258.4	198,585	-0.13%	大賣/鉅額交易
2021/05/17	253.4	32.97	232	32.55	31.65	21.4	197,129	0.01%	大買/大賣/
2021/05/14	1,202.9	34.93	1,150.5	34.98	34.85	52.4	190,893	0.03%	大買/大賣/
2021/05/13	868.6	36.61	906.4	36.62	36.60	-37.8	183,571	-0.02%	大買/大賣/
2021/05/12	2,372.5	38.76	2,175	38.86	38.35	197.5	174,735	0.11%	大買/大賣/鉅額交易
2021/05/11	4,134.2	43.16	4,127.5	43.25	42.00	6.7	163,160	0.00%	大買/大賣/
2021/05/10	2,182.8	43.85	2,209.2	43.89	45.00	-26.5	150,016	-0.02%	大買/大賣/
2021/05/07	215.1	40.87	91.3	40.82	41.20	123.8	140,620	0.09%	大買/鉅額交易
2021/05/06	1,193.4	41.45	1,341.4	41.40	41.00	-148.1	136,391	-0.11%	大買/大賣/鉅額交易
2021/05/05	531.2	38.97	577.5	39.07	39.25	-46.4	126,621	-0.04%	大買/大賣/
2021/05/04	405.1	35.85	261.4	35.49	36.25	143.7	119,998	0.12%	大買/大賣/鉅額交易
2021/05/03	182	39.68	214	39.63	38.55	-32	114,087	-0.03%	大買/大賣/
2021/04/29	1,088.3	39.72	1,290.1	39.77	39.30	-201.8	108,516	-0.19%	大買/大賣/鉅額交易
2021/04/28	110.3	38.24	65	38.29	38.20	45.3	103,105	0.04%	大買/
2021/04/27	338.3	39.57	277.4	39.65	39.10	60.9	100,884	0.06%	大買/大賣/
2021/04/26	389	39.46	202.1	39.70	40.00	186.9	97,370	0.19%	大買/大賣/鉅額交易
2021/04/23	389.7	38.28	314.2	37.92	38.10	75.4	93,376	0.08%	大買/大賣/
2021/04/22	1,108.7	40.78	1,230	41.02	38.90	-121.3	89,332	-0.14%	大買/大賣/鉅額交易
2021/04/21	293.6	38.52	536.3	38.27	38.50	-242.7	80,896	-0.30%	大買/大賣/鉅額交易
2021/04/20	1,929.2	37.33	1,997.5	37.46	39.00	-68.3	76,893	-0.09%	大買/大賣/
2021/04/19	260.5	37.89	116.3	37.89	38.65	144.2	70,469	0.20%	大買/大賣/鉅額交易
2021/04/16	249.4	35.05	265.8	35.10	35.15	-16.4	64,352	-0.03%	大買/大賣/
2021/04/15	247.3	33.05	204.2	33.22	33.00	43.1	59,455	0.07%	大買/大賣/
2021/04/14	121	32.54	113.2	32.48	32.95	7.8	55,086	0.01%	大買/大賣/
2021/04/13	63	30.40	104	30.55	30.20	-41	48,794	-0.08%	大賣/
2021/04/12	45	29.75	32.3	29.28	29.60	12.7	48,382	0.03%
2021/04/09	10	27.93	25	27.84	27.95	-15	46,327	-0.03%
2021/04/08	107	27.92	48.2	27.96	28.15	58.8	44,948	0.13%	大買/
2021/04/07	8	26.74	50	26.60	26.90	-42	42,611	-0.10%
2021/04/06	3	25.93	7	25.88	25.95	-4	40,260	-0.01%
2021/04/01	1	25.95	19	25.92	25.80	-18	40,097	-0.04%
2021/03/31	15	25.81	40	25.85	25.90	-25	39,947	-0.06%
2021/03/30	0	0.00	20.1	25.66	25.80	-20.1	39,585	-0.05%
2021/03/29	2	25.55	28	25.51	25.55	-26	39,402	-0.07%
2021/03/26	0	0.00	3.9	25.06	25.05	-3.9	40,826	-0.01%
2021/03/25	3.1	25.05	1	24.95	25.00	2.1	41,695	0.00%
2021/03/23	3	25.17	1	25.15	25.10	2	42,212	0.00%
2021/03/22	1.4	25.00	4	25.13	25.15	-2.6	42,480	-0.01%
2021/03/19	8	25.09	0	0.00	25.10	8	43,158	0.02%
2021/03/18	6	25.67	1	25.75	25.45	5	44,172	0.01%
2021/03/17	26	25.61	5	25.60	25.65	21	44,468	0.05%
2021/03/16	21.3	25.45	7	25.49	25.50	14.3	44,736	0.03%
2021/03/15	42	25.65	0	0.00	25.65	42	44,645	0.09%
2021/03/12	7	25.90	11	25.88	25.90	-4	44,668	-0.01%
2021/03/11	23	25.80	29.2	25.85	25.80	-6.2	44,666	-0.01%
2021/03/10	40	25.80	51.1	25.74	25.75	-11.1	44,358	-0.03%
2021/03/09	20.2	25.60	231.1	25.56	25.70	-210.9	43,890	-0.48%	大賣/鉅額交易
2021/03/08	0	0.00	90.7	25.15	25.10	-90.7	42,839	-0.21%
2021/03/05	1	25.00	2	24.88	24.95	-1	42,590	0.00%
2021/03/04	17	25.22	6	25.16	25.00	11	43,371	0.03%
2021/03/03	1	24.85	4.2	24.86	25.05	-3.2	43,077	-0.01%
2021/03/02	0	24.80	11.5	24.78	24.65	-11.5	42,658	-0.03%
2021/02/26	12	24.78	7	25.01	24.75	5	43,040	0.01%
2021/02/25	10	25.19	3.1	25.20	25.30	6.9	42,516	0.02%
2021/02/24	29.1	25.18	5	25.25	25.05	24.1	42,546	0.06%
2021/02/23	19	25.16	36.5	25.14	25.30	-17.5	42,107	-0.04%
2021/02/22	6	24.56	1	24.65	24.45	5	41,215	0.01%
2021/02/19	2	24.60	4	24.45	24.60	-2	41,145	0.00%
2021/02/18	6	24.46	9	24.46	24.40	-3	41,183	-0.01%
2021/02/17	15.6	23.78	31.1	23.81	24.00	-15.6	41,006	-0.04%
2021/02/05	4	23.40	2	23.35	23.40	2	40,664	0.00%
2021/02/04	16	23.42	0	0.00	23.20	16	40,971	0.04%
2021/02/03	1	23.55	9	23.60	23.65	-8	41,657	-0.02%
2021/02/02	0	0.00	17	23.66	23.80	-17	41,591	-0.04%
2021/02/01	0.9	23.20	0.3	23.30	23.20	0.6	41,378	0.00%
2021/01/29	4	23.15	6	23.15	22.95	-2	41,230	0.00%
2021/01/28	7	23.26	4	23.29	23.30	3	40,840	0.01%
2021/01/27	1.1	23.56	7	23.61	23.55	-6	40,381	-0.01%
2021/01/26	2	23.65	0	0.00	23.70	2	40,242	0.00%
2021/01/25	1	23.90	2	23.93	23.95	-1	40,005	0.00%
2021/01/22	1.5	23.40	0	23.60	23.65	1.5	39,966	0.00%
2021/01/21	15	23.66	11	23.71	23.60	4	39,764	0.01%
2021/01/20	19	23.63	13.1	23.55	23.45	5.9	39,561	0.01%
2021/01/19	1	24.40	1	24.30	24.30	0	38,843	0.00%
2021/01/18	58	24.26	1.1	24.16	24.25	56.9	38,668	0.15%
2021/01/15	1	24.95	21	24.95	24.90	-20	38,199	-0.05%
2021/01/14	6	25.29	1	25.25	25.30	5	37,612	0.01%
2021/01/13	4	25.24	12.2	25.31	25.55	-8.2	37,317	-0.02%
2021/01/12	6.5	25.30	0	25.20	25.30	6.4	36,889	0.02%
2021/01/11	1	25.70	2	25.65	25.90	-1	36,320	0.00%
2021/01/08	7	25.81	20	25.88	26.00	-13	35,953	-0.04%
2021/01/07	0.3	25.55	7	25.61	25.70	-6.7	35,217	-0.02%
2021/01/06	19	25.77	29.4	25.96	25.50	-10.4	34,533	-0.03%
2021/01/05	11	25.94	426.6	25.56	26.00	-415.6	32,980	-1.26%	大賣/鉅額交易
2021/01/04	0	0.00	6	24.98	24.95	-6	30,159	-0.02%
2020/12/31	4	24.89	3	24.72	24.75	1	29,624	0.00%
2020/12/30	8.6	24.90	36	25.01	25.00	-27.4	29,359	-0.09%
2020/12/29	27	24.60	4	24.64	24.65	23	28,602	0.08%
2020/12/28	2	24.17	3	24.23	24.30	-1	28,170	0.00%
2020/12/25	20	24.13	2	24.15	24.20	18	28,056	0.06%
2020/12/24	3	24.20	3	24.47	24.35	0	27,781	0.00%
2020/12/23	210	24.34	3	24.22	24.40	207	27,454	0.75%	大買/鉅額交易
2020/12/22	219	25.22	117	24.56	24.50	102	27,142	0.38%	大買/大賣/鉅額交易
2020/12/21	2	24.90	18.5	24.89	24.95	-16.5	25,565	-0.06%
2020/12/18	5	24.20	0	0.00	24.45	5	24,615	0.02%
2020/12/17	1	24.30	19.6	24.33	24.40	-18.6	24,236	-0.08%
2020/12/16	4	24.48	9	24.51	24.40	-5	23,865	-0.02%
2020/12/15	16.5	24.66	4	24.66	24.35	12.5	23,610	0.05%
2020/12/14	93	24.68	45.3	24.73	24.65	47.7	22,740	0.21%
2020/12/11	3	23.97	52	23.98	23.95	-49	21,317	-0.23%
2020/12/10	6	23.68	10.1	23.73	23.65	-4.1	20,885	-0.02%
2020/12/09	3	23.25	0	0.00	23.35	3	20,218	0.01%
2020/12/08	0	0.00	11	23.36	23.35	-11	20,030	-0.05%
2020/12/07	10.5	23.48	36	23.33	23.45	-25.5	19,847	-0.13%
2020/12/04	3	23.33	68	23.49	23.40	-65	19,651	-0.33%
2020/12/03	8	23.24	24	23.28	23.30	-16	19,406	-0.08%
2020/12/02	0.5	23.20	37	23.10	23.30	-36.5	20,404	-0.18%
2020/12/01	1.3	23.08	1	23.10	23.10	0.3	20,162	0.00%
2020/11/30	1	23.25	16	23.10	22.80	-15	19,995	-0.08%
2020/11/27	15	23.20	53	23.16	23.15	-38	18,928	-0.20%
2020/11/26	1	23.05	43.2	23.14	23.10	-42.2	18,492	-0.23%
2020/11/25	54	23.06	30	23.05	23.05	24	18,399	0.13%
2020/11/24	6	22.73	24	22.67	22.65	-18	17,746	-0.10%
2020/11/23	18	22.52	17	22.56	22.65	1	17,443	0.01%
2020/11/20	0	0.00	23	21.97	22.00	-23	17,026	-0.14%
2020/11/18	0	0.00	4	22.00	22.00	-4	16,600	-0.02%
2020/11/17	0	0.00	5	21.90	21.95	-5	16,340	-0.03%
2020/11/16	0	0.00	1	21.65	21.60	-1	16,113	-0.01%
2020/11/13	0	0.00	15	21.55	21.60	-15	15,839	-0.09%
2020/11/12	0.1	21.50	41.1	21.45	21.60	-41	15,773	-0.26%
2020/11/11	11	21.09	57.3	21.26	21.75	-46.3	15,491	-0.30%
2020/11/10	0	0.00	5.1	20.79	20.80	-5.1	14,594	-0.04%
2020/11/09	1	20.70	3	20.67	20.70	-2	14,417	-0.01%
2020/11/06	4	20.65	0	0.00	20.70	4	14,319	0.03%
2020/11/05	0	0.00	10	20.70	20.70	-10	14,392	-0.07%
2020/11/04	0	0.00	0	20.55	20.65	0	14,371	0.00%
2020/11/03	1	20.60	4	20.57	20.60	-3	14,480	-0.02%
2020/10/30	2	20.25	0	20.35	20.30	2	14,557	0.01%
2020/10/29	0	20.53	3	20.45	20.40	-3	14,346	-0.02%
2020/10/28	1	20.65	1	20.70	20.55	0	14,304	0.00%
2020/10/26	1	20.65	0	0.00	20.70	1	14,314	0.01%
2020/10/23	0	0.00	1	20.50	20.50	-1	14,272	-0.01%
2020/10/22	1	20.50	0	0.00	20.55	1	14,417	0.01%
2020/10/21	17	20.56	0	0.00	20.55	17	14,492	0.12%
2020/10/19	0	0.00	1.3	20.63	20.60	-1.3	14,631	-0.01%
2020/10/16	0	0.00	3.6	20.49	20.45	-3.6	14,737	-0.02%
2020/10/15	0	0.00	2	20.55	20.40	-2	15,031	-0.01%
2020/10/14	0	0.00	50	20.70	20.70	-50	14,967	-0.33%
2020/10/13	5	20.40	5	20.50	20.55	0	14,908	0.00%
2020/10/12	20	20.51	0	0.00	20.50	20	14,960	0.13%
2020/10/07	2	20.70	21	20.75	20.65	-19	15,043	-0.13%
2020/10/06	0	0.00	1	20.75	20.75	-1	15,080	-0.01%
2020/09/29	0	0.00	10	20.70	20.60	-10	15,211	-0.07%
2020/09/25	2	20.10	0	0.00	20.15	2	15,243	0.01%
2020/09/24	22	20.10	2.1	20.06	20.00	19.9	15,222	0.13%
2020/09/23	0	0.00	2	20.45	20.55	-2	14,914	-0.01%
2020/09/22	10	20.60	0	0.00	20.60	10	14,860	0.07%
2020/09/21	14	20.73	1.1	20.79	20.70	12.9	14,815	0.09%
2020/09/18	65	20.88	0	0.00	20.70	65	14,911	0.44%
2020/09/17	1	20.90	2	21.00	20.90	-1	14,746	-0.01%
2020/09/16	3	20.88	1.1	20.90	21.00	1.9	14,739	0.01%
2020/09/15	0	0.00	10	20.98	20.95	-10	14,724	-0.07%
2020/09/11	0	0.00	1.5	20.97	20.95	-1.5	15,043	-0.01%
2020/09/10	3	20.95	20	20.85	20.90	-17	15,013	-0.11%
2020/09/09	21	20.74	11	20.86	21.00	10	15,017	0.07%
2020/09/08	10	20.80	3	20.92	20.90	7	15,019	0.05%
2020/09/07	10	20.96	75	20.96	21.00	-65	14,899	-0.44%
2020/09/04	2	20.05	11	20.08	20.00	-9	13,899	-0.06%
2020/09/03	1	20.05	25	20.10	20.15	-24	14,032	-0.17%
2020/09/02	2	19.95	0	0.00	20.10	2	14,179	0.01%
2020/09/01	2	19.98	0	0.00	20.00	2	14,396	0.01%
2020/08/28	44	20.02	51	20.00	20.00	-7	14,600	-0.05%
2020/08/27	1	20.00	0	0.00	20.05	1	14,984	0.01%
2020/08/26	15	20.00	0	0.00	20.10	15	15,259	0.10%
2020/08/25	3	20.00	1	20.05	20.00	2	15,411	0.01%
2020/08/24	1	20.00	4	20.05	20.00	-3	15,844	-0.02%
2020/08/21	0	0.00	8	20.07	20.00	-8	16,099	-0.05%
2020/08/20	13	20.02	101	19.95	19.80	-88	16,117	-0.55%	大賣/
2020/08/19	10	20.45	3	20.33	20.25	7	16,064	0.04%
2020/08/18	100	20.40	53	20.40	20.50	47	16,055	0.29%
2020/08/17	10	20.20	3	20.35	20.40	7	16,161	0.04%
2020/08/14	2	20.20	12	20.17	20.20	-10	16,160	-0.06%
2020/08/12	11	20.15	27	20.06	20.20	-16	16,315	-0.10%
2020/08/11	12	20.20	5	20.15	20.20	7	16,326	0.04%
2020/08/10	0	0.00	6	20.05	20.10	-6	16,247	-0.04%
2020/08/06	5	20.00	13	19.95	20.10	-8	16,366	-0.05%
2020/08/05	1	19.95	2	19.98	20.00	-1	16,394	-0.01%
2020/08/04	1	19.85	0	0.00	19.85	1	16,526	0.01%
2020/08/03	1	19.75	100	19.70	19.60	-99	16,629	-0.60%
2020/07/31	2	19.90	0.1	19.90	19.80	1.9	16,624	0.01%
2020/07/30	9	19.86	0	0.00	19.90	9	16,671	0.05%
2020/07/29	7	19.91	2	20.00	19.90	5	16,721	0.03%
2020/07/28	2	19.80	1	19.90	19.90	1	16,998	0.01%
2020/07/27	1	20.00	5	20.08	20.00	-4	17,336	-0.02%
2020/07/24	2	20.20	0	0.00	20.15	2	17,451	0.01%
2020/07/23	1	20.60	3	20.68	20.70	-2	17,324	-0.01%
2020/07/22	1.1	20.60	0	0.00	20.70	1.1	17,399	0.01%
2020/07/21	7.1	20.67	1	20.75	20.60	6.1	17,273	0.04%
2020/07/20	0	0.00	5	20.85	20.80	-5	17,064	-0.03%
2020/07/17	0	0.00	2	20.95	20.90	-2	17,222	-0.01%
2020/07/16	0	0.00	4	20.95	20.90	-4	17,505	-0.02%
2020/07/15	4	20.88	2	20.88	20.90	2	17,527	0.01%
2020/07/14	2	20.70	0	0.00	20.60	2	17,597	0.01%
2020/07/13	24	20.73	1	20.75	20.70	23	17,830	0.13%
2020/07/10	0	0.00	13	20.72	20.70	-13	18,001	-0.07%
2020/07/09	5	20.85	13	20.84	20.85	-8	18,053	-0.04%
2020/07/08	27	20.76	2	20.80	20.85	25	17,838	0.14%
2020/07/07	3	20.85	31.1	20.80	20.75	-28.1	17,815	-0.16%
2020/07/06	0.2	20.85	22	20.95	21.00	-21.8	17,801	-0.12%
2020/07/03	30	20.70	10	20.65	20.75	20	17,842	0.11%
2020/07/02	20	20.60	0	0.00	20.55	20	17,945	0.11%
2020/07/01	2.2	20.65	2	20.60	20.60	0.2	18,191	0.00%
2020/06/30	0	0.00	2	20.75	20.70	-2	18,402	-0.01%
2020/06/29	2	20.50	0	0.00	20.55	2	18,530	0.01%
2020/06/24	10	20.83	20	20.83	20.85	-10	18,641	-0.05%
2020/06/23	0	0.00	73	20.51	20.75	-73	18,762	-0.39%
2020/06/22	101	20.50	5	20.50	20.55	96	18,823	0.51%	大買/
2020/06/19	2	20.50	21	20.80	20.50	-19	19,009	-0.10%
2020/06/18	8	20.63	0	0.00	20.55	8	18,922	0.04%
2020/06/17	3	20.70	1	20.85	20.95	2	18,994	0.01%
2020/06/16	41.1	20.65	55	20.77	20.80	-13.9	19,673	-0.07%
2020/06/15	1	20.35	0	0.00	20.35	1	20,298	0.00%
2020/06/12	8	20.49	0	0.00	20.65	8	20,543	0.04%
2020/06/11	4	20.88	0	0.00	20.90	4	21,033	0.02%
2020/06/10	0	0.00	5	21.16	21.20	-5	21,215	-0.02%
2020/06/09	0	0.00	74	21.25	21.30	-74	22,105	-0.33%
2020/06/08	2	21.15	10	21.20	21.20	-8	22,332	-0.04%
2020/06/05	6	20.95	0	0.00	21.00	6	22,282	0.03%
2020/06/04	5	20.75	1	20.75	20.95	4	22,261	0.02%
2020/06/03	5	20.75	85	20.82	20.90	-80	22,329	-0.36%
2020/06/02	53	20.34	63	20.35	20.40	-10	22,070	-0.05%
2020/06/01	5	20.00	20	20.00	20.10	-15	21,824	-0.07%
2020/05/29	2	19.80	1	19.95	19.80	1	21,671	0.00%
2020/05/28	43	19.94	0	0.00	19.95	43	21,275	0.20%
2020/05/26	21	19.90	2	19.85	19.90	19	21,309	0.09%
2020/05/22	23	19.65	0	0.00	19.60	23	21,395	0.11%
2020/05/21	1	19.90	2.1	19.90	19.90	-1.1	21,351	0.00%
2020/05/20	0	0.00	1	19.90	19.90	-1	21,238	0.00%
2020/05/19	1	19.80	7	19.79	19.80	-6	21,158	-0.03%
2020/05/15	0	0.00	3	19.63	19.55	-3	20,988	-0.01%
2020/05/14	53	19.60	0	0.00	19.55	53	20,929	0.25%
2020/05/13	4	19.71	0	0.00	19.85	4	20,773	0.02%
2020/05/12	2	19.60	0	0.00	19.60	2	20,666	0.01%
2020/05/11	0	0.00	1	19.90	19.85	-1	20,479	0.00%
2020/05/07	0	0.00	0.5	19.70	19.55	-0.5	20,222	0.00%
2020/05/06	11	19.61	0	0.00	19.55	11	20,121	0.05%
2020/05/05	2	19.70	0	0.00	19.80	2	20,058	0.01%
2020/05/04	8	19.51	3	19.60	19.55	5	19,987	0.03%
2020/04/30	2	19.95	3	19.95	20.00	-1	19,779	-0.01%
2020/04/29	23	19.79	0	0.00	19.85	23	19,476	0.12%
2020/04/28	3	19.50	1	19.50	19.55	2	19,392	0.01%
2020/04/27	0	0.00	2.2	19.60	19.50	-2.2	19,817	-0.01%
2020/04/24	4	19.21	1	19.10	19.15	3	19,611	0.02%
2020/04/23	43	19.08	1	19.05	19.15	42	19,559	0.21%
2020/04/22	10	19.00	0	0.00	19.15	10	19,431	0.05%
2020/04/21	1	19.50	0	0.00	19.10	1	19,302	0.01%
2020/04/20	2	19.75	1	19.80	19.60	1	19,026	0.01%
2020/04/17	8	19.89	29	19.96	19.75	-21	18,952	-0.11%
2020/04/16	5	19.70	6	19.75	19.75	-1	18,742	-0.01%
2020/04/15	11	19.95	19	19.92	20.00	-8	18,458	-0.04%
2020/04/14	8	19.69	3	19.75	19.75	5	18,220	0.03%
2020/04/13	3	19.55	1	19.60	19.55	2	18,059	0.01%
2020/04/10	15	19.62	5	19.65	19.70	10	18,024	0.06%
2020/04/09	11	19.55	0	0.00	19.50	11	18,018	0.06%
2020/04/08	12	19.50	4	19.48	19.55	8	17,889	0.04%
2020/04/07	4	19.23	6	19.46	19.30	-2	17,812	-0.01%
2020/04/06	0	0.00	0.6	19.25	19.25	-0.6	17,823	0.00%
2020/03/31	4	19.04	1	19.05	18.95	3	17,223	0.02%
2020/03/27	1	19.45	10	19.45	19.40	-9	16,707	-0.05%
2020/03/26	5.1	19.55	4	19.30	19.55	1.1	16,530	0.01%
2020/03/25	1	19.50	12	19.41	19.40	-11	16,647	-0.07%
2020/03/24	10	19.30	10	19.10	19.05	0	16,370	0.00%
2020/03/23	0	0.00	2	18.80	18.90	-2	16,187	-0.01%
2020/03/20	13	19.39	21	19.25	19.80	-8	16,059	-0.05%
2020/03/19	63	18.73	25	18.75	18.60	38	15,358	0.25%
2020/03/18	3	19.48	0	0.00	19.30	3	14,776	0.02%
2020/03/17	14	19.56	0	0.00	19.50	14	14,449	0.10%
2020/03/13	39	20.01	7.9	20.04	20.20	31.1	13,439	0.23%
2020/03/12	26.1	21.37	5	21.35	21.40	21.1	12,375	0.17%
2020/03/11	31.8	22.30	2	22.30	22.35	29.8	11,961	0.25%
2020/03/10	3	22.28	3	22.40	22.35	0	11,725	0.00%
2020/03/09	16	22.55	0.7	22.60	22.40	15.3	11,569	0.13%
2020/03/06	9	22.94	0.6	22.95	22.90	8.4	11,174	0.08%
2020/03/05	2	23.20	0	0.00	23.30	2	11,009	0.02%
2020/03/04	0	0.00	7	23.09	23.20	-7	11,010	-0.06%
2020/03/03	6	22.91	0.2	23.00	23.00	5.8	10,953	0.05%
2020/02/27	2	22.88	0	0.00	23.00	2	11,221	0.02%
2020/02/26	1	22.90	0	0.00	22.85	1	11,114	0.01%
2020/02/25	21	22.95	0	0.00	22.95	21	10,903	0.19%
2020/02/24	1	23.05	0	0.00	23.00	1	10,874	0.01%
2020/02/21	0	23.30	0	0.00	23.20	0	10,749	0.00%
2020/02/20	6	23.33	0	0.00	23.30	6	10,707	0.06%
2020/02/19	13	23.49	5.5	23.50	23.50	7.5	10,671	0.07%
2020/02/18	2	23.30	2	23.33	23.45	0	10,670	0.00%
2020/02/17	7	23.31	2	23.30	23.35	5	10,690	0.05%
2020/02/14	0	0.00	0	23.40	23.45	0	10,802	0.00%
2020/02/13	0	23.40	0	0.00	23.40	0	10,797	0.00%
2020/02/11	2	23.45	0	0.00	23.45	2	10,841	0.02%
2020/02/10	0	0.00	1.1	23.44	23.45	-1.1	10,871	-0.01%
2020/02/07	4	23.20	0	0.00	23.30	4	10,836	0.04%
2020/02/05	1	23.30	0	0.00	23.25	1	10,959	0.01%
2020/02/03	3.1	22.97	1	23.05	23.00	2.1	10,969	0.02%
2020/01/31	38	23.21	0	0.00	23.10	38	10,846	0.35%
2020/01/30	24	23.23	51	23.25	23.00	-27	10,692	-0.25%
2020/01/20	1.9	24.00	0	0.00	24.05	1.9	10,165	0.02%
2020/01/17	0	0.00	15	23.97	24.05	-15	10,170	-0.15%
2020/01/16	3	23.95	10	23.90	24.00	-7	10,237	-0.07%
2020/01/15	1	24.00	28	24.02	24.05	-27	10,355	-0.26%
2020/01/14	1	23.95	0	0.00	24.05	1	10,383	0.01%
2020/01/13	0.5	23.90	2	24.00	24.00	-1.5	10,408	-0.01%
2020/01/10	6	23.75	0	0.00	23.85	6	10,386	0.06%
2020/01/09	0	0.00	9	23.75	23.75	-9	10,491	-0.09%
2020/01/08	3	23.58	0	0.00	23.55	3	10,529	0.03%
2020/01/07	0.6	23.70	3	23.70	23.70	-2.4	10,506	-0.02%
2020/01/06	0	0.00	0.2	23.80	23.80	-0.2	10,546	0.00%
2020/01/03	0	0.00	3	24.00	24.10	-3	10,569	-0.03%
2020/01/02	0	0.00	2	24.00	24.00	-2	10,504	-0.02%
2019/12/31	2	23.90	12.1	24.02	23.90	-10.1	10,506	-0.10%
2019/12/30	0	0.00	4.3	24.00	24.00	-4.3	10,464	-0.04%
2019/12/27	0	23.80	2.2	23.87	23.95	-2.2	10,431	-0.02%
2019/12/26	0	0.00	31	23.87	23.90	-31	10,447	-0.30%
2019/12/25	0.5	23.80	22	23.90	23.80	-21.5	10,690	-0.20%
2019/12/24	0	0.00	2	23.88	23.85	-2	10,812	-0.02%
2019/12/23	1.4	23.79	3	23.65	23.90	-1.6	10,870	-0.01%
2019/12/20	0.1	23.60	1	23.65	23.65	-0.9	10,904	-0.01%
2019/12/19	13	23.72	12.6	23.75	23.70	0.4	10,685	0.00%
2019/12/18	0	23.75	0	0.00	23.90	0	10,752	0.00%
2019/12/17	1	23.50	9	23.76	23.80	-8	10,822	-0.07%
2019/12/16	1	23.60	0	0.00	23.50	1	10,728	0.01%
2019/12/13	0	0.00	20	23.67	23.70	-20	10,773	-0.19%
2019/12/12	45.4	23.48	0	0.00	23.45	45.4	10,737	0.42%
2019/12/11	0	0.00	2	23.45	23.50	-2	10,665	-0.02%
2019/12/05	7	23.43	0	0.00	23.45	7	10,886	0.06%
2019/12/03	0	0.00	0.5	23.45	23.55	-0.5	11,008	0.00%
2019/12/02	0	0.00	0.1	23.40	23.40	-0.1	11,148	0.00%
2019/11/29	10.3	23.49	0.1	23.40	23.40	10.3	11,182	0.09%
2019/11/28	0	0.00	3	23.60	23.70	-3	11,172	-0.03%
2019/11/26	0	0.00	12	23.63	23.55	-12	11,346	-0.11%
2019/11/25	2	23.40	0	0.00	23.45	2	10,939	0.02%
2019/11/22	0	0.00	1	23.30	23.45	-1	11,323	-0.01%
2019/11/21	10	23.25	2	23.30	23.40	8	11,514	0.07%
2019/11/20	1	23.40	0	0.00	23.50	1	11,524	0.01%
2019/11/19	0	0.00	6	23.48	23.50	-6	11,642	-0.05%
2019/11/18	0	0.00	1	23.35	23.45	-1	11,723	-0.01%
2019/11/15	5	23.20	0	0.00	23.20	5	11,831	0.04%
2019/11/13	1	23.40	0	0.00	23.35	1	12,086	0.01%
2019/11/12	1	23.65	3	23.73	23.80	-2	12,080	-0.02%
2019/11/11	4	23.60	0	0.00	23.80	4	12,181	0.03%
2019/11/08	0	0.00	13.3	23.79	23.80	-13.3	12,219	-0.11%
2019/11/07	0	0.00	1	23.65	23.75	-1	12,289	-0.01%
2019/11/06	2	23.80	0	0.00	23.65	2	12,316	0.02%
2019/11/05	0	0.00	13	23.70	23.80	-13	12,484	-0.10%
2019/11/04	0	0.00	2	23.58	23.60	-2	12,458	-0.02%
2019/10/31	6	23.50	0	0.00	23.45	6	12,741	0.05%
2019/10/29	0	0.00	1	23.35	23.40	-1	12,823	-0.01%
2019/10/28	0	0.00	24.6	23.35	23.35	-24.6	12,809	-0.19%
2019/10/25	4	23.30	1	23.45	23.45	3	12,833	0.02%
2019/10/24	0	0.00	11	23.45	23.50	-11	12,894	-0.09%
2019/10/23	5	23.35	1	23.35	23.40	4	13,192	0.03%
2019/10/22	1	23.25	0	0.00	23.40	1	13,318	0.01%
2019/10/21	15	23.27	0.1	23.30	23.30	14.9	13,338	0.11%
2019/10/09	6	22.92	0	0.00	22.90	6	13,266	0.05%
2019/10/07	1	22.90	0	0.00	22.95	1	13,179	0.01%
2019/10/04	11	22.85	0	0.00	22.85	11	13,171	0.08%
2019/10/03	12	22.85	0	0.00	22.85	12	13,123	0.09%
2019/10/02	0	0.00	1	23.00	22.95	-1	12,990	-0.01%
2019/10/01	17	22.96	2	22.95	23.05	15	12,942	0.12%
2019/09/27	9	23.00	0	0.00	23.00	9	12,707	0.07%
2019/09/25	4	23.10	4	23.10	23.10	0	12,697	0.00%
2019/09/23	1	23.20	0	0.00	23.15	1	12,599	0.01%
2019/09/19	8	23.13	0	0.00	23.20	8	12,561	0.06%
2019/09/18	7	23.15	8	23.17	23.20	-1	12,587	-0.01%
2019/09/17	3	23.32	0	0.00	23.20	3	12,564	0.02%
2019/09/16	3	23.50	0	0.00	23.55	3	12,689	0.02%
2019/09/12	121	23.56	0	0.00	23.50	121	12,835	0.94%	大買/鉅額交易
2019/09/11	0.4	23.50	3.2	23.48	23.50	-2.8	12,980	-0.02%
2019/09/10	0	0.00	2	23.33	23.35	-2	12,971	-0.02%
2019/09/09	0	0.00	1	23.15	23.20	-1	12,914	-0.01%
2019/09/04	9	22.99	8	23.00	23.00	1	12,955	0.01%
2019/09/03	3	23.03	2	23.10	23.00	1	12,843	0.01%
2019/09/02	7	23.08	2	23.15	23.20	5	12,828	0.04%
2019/08/30	0	0.00	1	23.05	23.15	-1	12,884	-0.01%
2019/08/29	1	22.90	1	22.90	22.95	0	12,872	0.00%
2019/08/28	2	22.80	0	0.00	23.10	2	12,854	0.02%
2019/08/27	11	22.90	0	0.00	22.85	11	12,773	0.09%
2019/08/26	10	22.85	0	0.00	22.95	10	12,402	0.08%
2019/08/23	9	23.00	0	0.00	23.15	9	12,373	0.07%
2019/08/22	1	23.00	0	0.00	23.15	1	12,445	0.01%
2019/08/21	4	23.08	0	0.00	23.05	4	13,992	0.03%
2019/08/20	1	23.05	0	0.00	23.05	1	13,989	0.01%
2019/08/19	4	23.10	0	0.00	23.05	4	13,908	0.03%
2019/08/16	5	23.20	47	23.15	23.10	-42	13,853	-0.30%
2019/08/15	14	23.05	0	0.00	23.05	14	13,779	0.10%
2019/08/14	7	23.24	0.1	23.30	23.20	6.9	13,920	0.05%
2019/08/13	4	23.30	4	23.30	23.25	0	13,911	0.00%
2019/08/12	12	23.39	0	0.00	23.30	12	14,019	0.09%
2019/08/08	6	23.36	0	0.00	23.40	6	14,175	0.04%
2019/08/07	8	23.45	2	23.35	23.30	6	14,400	0.04%
2019/08/06	7	23.51	1	23.60	23.50	6	14,661	0.04%
2019/08/05	2	23.45	1	23.45	23.50	1	14,687	0.01%
2019/08/02	4	23.56	0	0.00	23.65	4	14,594	0.03%
2019/08/01	37	23.81	0	0.00	23.80	37	14,550	0.25%
2019/07/31	3	24.05	0	0.00	24.00	3	14,448	0.02%
2019/07/30	0	0.00	4	24.15	24.10	-4	14,440	-0.03%
2019/07/26	1.8	24.17	0	0.00	24.20	1.8	14,535	0.01%
2019/07/25	4	24.11	0	0.00	24.10	4	14,505	0.03%
2019/07/24	4	25.00	1.2	24.95	25.00	2.8	14,326	0.02%
2019/07/23	55	24.95	2	24.95	24.90	53	14,132	0.38%
2019/07/22	2.2	24.90	0	0.00	24.90	2.2	14,026	0.02%
2019/07/19	0	0.00	1	25.00	24.90	-1	13,965	-0.01%
2019/07/18	2	24.70	0	0.00	24.70	2	13,861	0.01%
2019/07/15	0.5	24.70	0	0.00	24.70	0.5	13,655	0.00%
2019/07/12	1	24.75	0	0.00	24.80	1	13,652	0.01%
2019/07/11	0	0.00	3	24.90	24.80	-3	13,683	-0.02%
2019/07/10	0	0.00	1	24.80	24.85	-1	13,770	-0.01%
2019/07/09	1	24.75	0	0.00	24.65	1	13,778	0.01%
2019/07/05	5	24.55	0.3	24.70	24.70	4.7	13,767	0.03%
2019/07/01	0	0.00	10	24.95	24.85	-10	13,884	-0.07%
2019/06/28	0	0.00	0.2	24.85	24.95	-0.2	13,995	0.00%
2019/06/27	0	0.00	2	25.00	24.90	-2	14,032	-0.01%
2019/06/26	0.1	24.80	1	25.00	24.90	-0.9	13,918	-0.01%
2019/06/25	0	0.00	2	24.90	25.00	-2	13,937	-0.01%
2019/06/24	2	24.85	20	25.00	25.00	-18	13,859	-0.13%
2019/06/19	0	0.00	3	24.80	24.95	-3	13,299	-0.02%
2019/06/14	0	0.00	1	24.60	24.50	-1	12,936	-0.01%
2019/06/13	1	24.45	0	0.00	24.45	1	12,841	0.01%
2019/06/12	0	0.00	1	24.45	24.55	-1	12,971	-0.01%
2019/06/05	0	0.00	7.6	24.20	24.20	-7.6	13,065	-0.06%
2019/05/31	3	24.10	0	0.00	24.30	3	13,341	0.02%
2019/05/30	4	24.13	0	0.00	24.10	4	13,450	0.03%
2019/05/29	8	24.17	0	0.00	24.10	8	13,529	0.06%
2019/05/24	4.2	24.40	13	24.35	24.40	-8.8	12,096	-0.07%
2019/05/22	3	24.20	0	0.00	24.45	3	12,132	0.02%
2019/05/20	0	0.00	14.6	24.17	24.20	-14.6	11,940	-0.12%
2019/05/17	1	24.00	9.2	24.10	24.00	-8.2	11,873	-0.07%
2019/05/16	3	24.00	0	0.00	24.00	3	11,768	0.03%
2019/05/15	20	24.15	0	0.00	24.00	20	11,656	0.17%
2019/05/14	3	24.18	1	24.20	24.10	2	11,518	0.02%
2019/05/13	1	24.40	0	0.00	24.45	1	11,229	0.01%
2019/05/10	11	24.63	0	0.00	24.55	11	11,347	0.10%
2019/05/09	9.1	24.81	0	0.00	24.70	9.1	11,508	0.08%
2019/05/06	1	24.90	0	0.00	25.00	1	11,607	0.01%
2019/05/03	0	0.00	4	25.05	25.10	-4	11,565	-0.03%
2019/05/02	21	25.05	57	25.00	24.90	-36	11,588	-0.31%
2019/04/30	5	24.96	0	0.00	24.95	5	11,626	0.04%
2019/04/26	1	25.00	1	25.05	25.10	0	11,687	0.00%
2019/04/25	1	25.05	5.6	25.00	25.00	-4.6	11,761	-0.04%
2019/04/23	0.8	25.05	0	0.00	25.15	0.8	12,062	0.01%
2019/04/22	0	0.00	2.3	25.10	25.10	-2.3	12,158	-0.02%
2019/04/19	1	25.15	1	25.20	25.20	0	12,358	0.00%
2019/04/18	3	25.08	0	0.00	25.10	3	12,581	0.02%
2019/04/17	0	0.00	18.1	25.24	25.25	-18.1	12,962	-0.14%
2019/04/15	1	25.05	35	25.15	25.05	-34	13,145	-0.26%
2019/04/12	11	25.10	3	25.20	25.20	8	13,221	0.06%
2019/04/11	1	25.10	0	0.00	25.05	1	13,233	0.01%
2019/04/10	0	0.00	12	25.20	25.25	-12	13,263	-0.09%
2019/04/09	0	0.00	2	25.05	25.10	-2	13,266	-0.02%
2019/04/08	0	0.00	1	25.00	25.10	-1	13,319	-0.01%
2019/04/03	0.1	25.00	0	0.00	25.00	0.1	13,244	0.00%
2019/04/02	1	24.90	0	0.00	24.90	1	13,375	0.01%
2019/04/01	0	0.00	12	25.18	25.00	-12	13,234	-0.09%
2019/03/29	0	0.00	7	25.16	25.30	-7	13,053	-0.05%
2019/03/28	1	24.95	0	0.00	25.00	1	13,059	0.01%
2019/03/27	2	25.00	0	0.00	25.05	2	13,055	0.02%
2019/03/26	1	24.95	1	25.00	25.00	0	13,204	0.00%
2019/03/22	0	0.00	1	25.00	25.00	-1	13,279	-0.01%
2019/03/21	0	0.00	0.2	25.00	25.00	-0.2	13,325	0.00%
2019/03/19	22	24.85	0	0.00	24.85	22	13,675	0.16%
2019/03/18	3	24.85	1	24.90	25.05	2	13,701	0.01%
2019/03/15	4	24.78	0.1	24.95	25.05	3.9	13,706	0.03%
2019/03/14	9	24.77	1	24.80	24.75	8	13,559	0.06%
2019/03/13	1	24.85	0	0.00	25.00	1	13,605	0.01%
2019/03/08	15	24.76	0	0.00	24.75	15	13,833	0.11%
2019/03/07	15	24.91	0	0.00	24.95	15	14,144	0.11%
2019/03/06	8.2	25.16	0	0.00	25.15	8.2	14,054	0.06%
2019/03/04	5	25.30	5	25.50	25.35	0	14,212	0.00%
2019/02/27	0	0.00	2	25.45	25.50	-2	14,199	-0.01%
2019/02/26	0	0.00	6	25.26	25.50	-6	14,093	-0.04%
2019/02/25	5	25.30	0	0.00	25.30	5	13,895	0.04%
2019/02/21	0	0.00	0.9	25.10	25.25	-0.9	13,834	-0.01%
2019/02/20	0	0.00	10	25.15	25.20	-10	13,861	-0.07%
2019/02/19	2	25.00	3	25.00	25.00	-1	13,870	-0.01%
2019/02/18	1	25.15	0.1	25.10	25.15	0.9	13,953	0.01%
2019/02/15	1	25.15	0	0.00	25.20	1	14,131	0.01%
2019/02/14	0	0.00	1	25.25	25.20	-1	14,201	-0.01%
2019/02/13	0	0.00	17	25.50	25.50	-17	14,135	-0.12%
2019/02/12	1	25.25	26	25.33	25.45	-25	14,021	-0.18%
2019/02/11	0	0.00	9	25.48	25.25	-9	13,978	-0.06%
2019/01/30	0	25.30	20	25.35	25.45	-20	13,914	-0.14%
2019/01/29	0	0.00	2	25.30	25.35	-2	13,765	-0.01%
2019/01/28	2	25.30	58	25.30	25.35	-56	13,811	-0.41%
2019/01/25	7	25.33	2	25.20	25.35	5	13,917	0.04%
2019/01/24	0	0.00	2	25.05	25.10	-2	13,742	-0.01%
2019/01/23	0	0.00	2	25.05	25.05	-2	13,915	-0.01%
2019/01/21	0	0.00	11	24.99	25.05	-11	14,024	-0.08%
2019/01/18	1	24.95	5.5	24.96	25.00	-4.5	14,007	-0.03%
2019/01/16	0	0.00	0.1	24.85	24.95	-0.1	14,393	0.00%
2019/01/15	2	24.85	21	25.00	25.00	-19	14,467	-0.13%
2019/01/14	1	24.80	0	0.00	24.90	1	14,258	0.01%
2019/01/10	2	24.75	0	0.00	24.90	2	14,253	0.01%
2019/01/09	0	0.00	6	24.85	24.95	-6	14,168	-0.04%
2019/01/08	1	24.45	2	24.50	24.50	-1	14,036	-0.01%
2019/01/07	0	0.00	34	24.38	24.45	-34	14,206	-0.24%
2019/01/04	0	0.00	2	24.20	24.20	-2	14,380	-0.01%
2018/12/28	0	0.00	14	24.16	24.25	-14	15,614	-0.09%
2018/12/26	0	0.00	1	23.80	23.80	-1	15,745	-0.01%
2018/12/25	13	23.75	0.1	23.90	23.80	12.9	15,970	0.08%
2018/12/21	0	0.00	2	24.25	24.20	-2	16,676	-0.01%
2018/12/20	0	0.00	0.8	24.15	24.30	-0.8	16,677	0.00%
2018/12/19	0	0.00	7	24.28	24.30	-7	16,861	-0.04%
2018/12/18	0	0.00	14	24.13	24.05	-14	16,938	-0.08%
2018/12/17	0	0.00	2	24.15	24.05	-2	17,173	-0.01%
2018/12/14	11	23.95	0	0.00	24.15	11	17,267	0.06%
2018/12/13	0.5	24.30	33	24.30	24.30	-32.5	17,334	-0.19%
2018/12/12	0	0.00	7	24.17	24.35	-7	17,364	-0.04%
2018/12/10	10	23.80	0	0.00	23.80	10	17,241	0.06%
2018/12/07	1	24.00	0	0.00	23.90	1	17,418	0.01%
2018/12/06	1	23.95	0	0.00	23.95	1	17,525	0.01%
2018/12/05	0	0.00	0	24.25	24.25	0	17,589	0.00%
2018/12/04	0	0.00	1	24.35	24.45	-1	17,615	-0.01%
2018/12/03	2	24.25	3	24.25	24.25	-1	17,446	-0.01%
2018/11/30	0	0.00	2	24.18	24.00	-2	17,538	-0.01%
2018/11/29	0	0.00	5	23.99	23.85	-5	17,283	-0.03%
2018/11/28	7	23.69	0	0.00	23.85	7	17,175	0.04%
2018/11/27	28	23.68	0	0.00	23.65	28	17,067	0.16%
2018/11/26	12	23.85	0.3	24.00	23.95	11.7	16,983	0.07%
2018/11/23	4	23.91	0	0.00	23.85	4	16,869	0.02%
2018/11/21	3	24.08	0	0.00	24.05	3	17,109	0.02%
2018/11/20	1	24.25	0	0.00	24.25	1	17,085	0.01%
2018/11/19	0	0.00	2	24.60	24.50	-2	17,164	-0.01%
2018/11/16	0	0.00	25	24.36	24.45	-25	17,297	-0.14%
2018/11/15	50	24.05	0	0.00	24.10	50	17,675	0.28%
2018/11/14	27	24.01	0	0.00	24.10	27	17,803	0.15%
2018/11/13	0	0.00	11	24.20	24.25	-11	17,761	-0.06%
2018/11/09	11.1	24.26	0	0.00	24.25	11.1	17,871	0.06%
2018/11/08	1	24.60	3	24.63	24.70	-2	18,425	-0.01%
2018/11/07	0	0.00	13.6	24.50	24.50	-13.6	18,640	-0.07%
2018/11/06	0	0.00	1	24.30	24.35	-1	18,561	-0.01%
2018/11/05	1	23.95	0	0.00	24.35	1	18,497	0.01%
2018/11/02	1	23.95	0	0.00	24.15	1	18,420	0.01%
2018/10/31	4	23.98	40	23.95	24.40	-36	18,356	-0.20%
2018/10/30	0	0.00	3	24.07	24.15	-3	18,183	-0.02%
2018/10/29	1.2	23.67	0	0.00	23.75	1.2	18,013	0.01%
2018/10/26	3	23.60	0	0.00	23.65	3	18,157	0.02%
2018/10/25	45	23.83	1	23.95	23.75	44	18,193	0.24%
2018/10/24	24	23.65	0	0.00	23.70	24	18,250	0.13%
2018/10/23	0.9	24.15	0	0.00	24.15	0.9	18,150	0.01%
2018/10/19	0	0.00	1	24.35	24.30	-1	19,115	-0.01%
2018/10/18	0	24.25	0	0.00	24.25	0	19,532	0.00%
2018/10/17	2	24.28	4	24.30	24.15	-2	20,042	-0.01%
2018/10/16	20	24.25	1	24.10	24.45	19	20,047	0.09%
2018/10/15	12	24.07	0	0.00	24.05	12	19,874	0.06%
2018/10/12	3	24.18	0	0.00	24.50	3	19,699	0.02%
2018/10/11	38	24.42	2	23.90	24.20	36	19,466	0.18%
2018/10/09	0	0.00	14	25.44	25.35	-14	18,594	-0.08%
2018/10/08	0	0.00	4	25.24	25.25	-4	18,261	-0.02%
2018/10/05	13	25.04	4	25.10	25.10	9	18,143	0.05%
2018/10/04	1	25.25	31	25.30	25.40	-30	17,992	-0.17%
2018/10/03	0	0.00	1	25.45	25.45	-1	17,849	-0.01%
2018/09/28	0	0.00	11	25.45	25.50	-11	17,346	-0.06%
2018/09/27	10	25.48	0.2	25.30	25.45	9.8	16,943	0.06%
2018/09/26	0	0.00	22	25.45	25.45	-22	16,810	-0.13%
2018/09/25	0	0.00	1.1	25.38	25.35	-1.1	16,673	-0.01%
2018/09/21	2	25.10	12	25.21	25.25	-10	16,545	-0.06%
2018/09/19	0	0.00	1	25.05	25.10	-1	16,357	-0.01%
2018/09/18	1	25.00	5	24.95	25.00	-4	16,396	-0.02%
2018/09/17	0.1	24.50	0	0.00	24.50	0.1	16,171	0.00%
2018/09/13	2	24.43	0	0.00	24.45	2	16,259	0.01%
2018/09/12	2	24.35	0	0.00	24.30	2	16,122	0.01%
2018/09/11	1	24.35	0	0.00	24.55	1	16,089	0.01%
2018/09/10	2	24.53	5	24.60	24.60	-3	16,129	-0.02%
2018/09/07	3	24.65	0	0.00	24.70	3	16,402	0.02%
2018/09/06	25	24.80	0	0.00	24.80	25	16,464	0.15%
2018/09/05	4	24.75	0	0.00	24.65	4	16,381	0.02%
2018/09/04	0.2	24.90	0	0.00	24.95	0.2	16,351	0.00%
2018/09/03	3	24.72	0	0.00	24.85	3	16,381	0.02%
2018/08/31	0	0.00	2	25.10	25.15	-2	16,311	-0.01%
2018/08/30	3	25.33	0	0.00	25.25	3	16,306	0.02%
2018/08/29	0	0.00	2	25.38	25.45	-2	16,325	-0.01%
2018/08/28	0	0.00	2.3	25.37	25.50	-2.3	16,458	-0.01%
2018/08/27	0	0.00	1	25.30	25.30	-1	16,795	-0.01%
2018/08/24	0	0.00	12	25.40	25.25	-12	17,001	-0.07%
2018/08/23	0.1	25.35	5	25.47	25.50	-4.9	17,559	-0.03%
2018/08/22	4	25.35	6	25.37	25.30	-2	17,578	-0.01%
2018/08/21	6	25.00	8	25.00	25.00	-2	17,100	-0.01%
2018/08/20	0	0.00	4	24.76	24.95	-4	16,914	-0.02%
2018/08/17	1	24.65	14	24.90	24.65	-13	16,776	-0.08%
2018/08/16	0	0.00	24	25.00	24.90	-24	16,711	-0.14%
2018/08/15	0	0.00	27	24.96	24.75	-27	16,584	-0.16%
2018/08/14	0	0.00	4	24.95	24.95	-4	16,044	-0.02%
2018/08/13	2	24.38	0	0.00	24.35	2	15,698	0.01%
2018/08/10	3	24.50	2	24.55	24.55	1	15,559	0.01%
2018/08/09	0.1	24.75	1	24.90	24.85	-0.9	15,519	-0.01%
2018/08/08	0	0.00	44.3	24.94	24.95	-44.3	15,462	-0.29%
2018/08/07	0	0.00	5	24.86	24.90	-5	15,356	-0.03%
2018/08/03	1	24.75	45	24.65	24.75	-44	15,211	-0.29%
2018/08/01	0	0.00	2	24.90	24.95	-2	15,059	-0.01%
2018/07/31	0	0.00	1	24.85	25.00	-1	14,917	-0.01%
2018/07/30	0	0.00	13	24.75	24.80	-13	14,675	-0.09%
2018/07/27	0	0.00	16	24.67	24.65	-16	14,454	-0.11%
2018/07/26	10	24.65	9	24.52	24.65	1	14,269	0.01%
2018/07/25	2	24.80	8.2	24.84	24.80	-6.2	13,646	-0.05%
2018/07/24	40	24.75	29	24.68	24.75	11	13,215	0.08%
2018/07/23	0	0.00	2	24.20	24.25	-2	12,709	-0.02%
2018/07/20	0	0.00	14	24.24	24.25	-14	12,691	-0.11%
2018/07/19	0	0.00	2	24.18	24.20	-2	12,702	-0.02%
2018/07/18	0	0.00	11	24.10	24.10	-11	12,705	-0.09%
2018/07/17	0	0.00	2	23.98	24.00	-2	12,655	-0.02%
2018/07/16	0	0.00	1	23.95	23.90	-1	12,680	-0.01%
2018/07/12	0	0.00	5	23.81	23.80	-5	12,811	-0.04%
2018/07/10	0	0.00	1	23.60	23.65	-1	12,831	-0.01%
2018/07/09	0	0.00	0	23.50	23.60	0	12,876	0.00%
2018/07/06	0	0.00	20	23.40	23.50	-20	12,956	-0.15%
2018/07/03	0.1	23.30	0	0.00	23.25	0.1	13,391	0.00%
2018/07/02	0	0.00	5	23.50	23.25	-5	13,425	-0.04%
2018/06/29	0	0.00	1	23.55	23.70	-1	13,367	-0.01%
2018/06/28	1	23.20	6.2	23.25	23.25	-5.2	13,245	-0.04%
2018/06/27	6	23.28	0	0.00	23.25	6	13,223	0.05%
2018/06/26	0.2	23.40	0	0.00	23.40	0.2	13,269	0.00%
2018/06/25	3	23.45	0	0.00	23.40	3	13,264	0.02%
2018/06/21	4	23.65	0	0.00	23.65	4	13,257	0.03%
2018/06/20	3	23.57	50.1	23.75	23.80	-47.1	13,457	-0.35%
2018/06/19	10	23.44	1.1	23.41	23.40	8.9	13,396	0.07%
2018/06/15	2	23.75	0	0.00	23.65	2	13,211	0.02%
2018/06/14	26	23.65	0	0.00	23.70	26	12,912	0.20%
2018/06/13	0	0.00	11	24.05	24.05	-11	12,729	-0.09%
2018/06/12	0	0.00	46	24.06	24.15	-46	13,129	-0.35%
2018/06/11	10	24.15	0	0.00	24.10	10	13,066	0.08%
2018/06/08	0	0.00	1	24.20	24.40	-1	13,066	-0.01%
2018/06/07	0	0.00	2	24.32	24.40	-2	13,272	-0.02%
2018/06/06	9	24.20	2	24.20	24.25	7	13,178	0.05%
2018/06/05	0	0.00	2	24.18	24.30	-2	13,165	-0.02%
2018/06/04	1	24.10	18	23.96	24.20	-17	13,052	-0.13%
2018/06/01	3	23.75	0	0.00	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	14	23.20	0	0.00	23.20	14	12,337	0.11%
2018/05/29	0	0.00	2	23.40	23.40	-2	12,372	-0.02%
2018/05/28	22	23.45	5	23.40	23.40	17	12,633	0.13%
2018/05/25	0	0.00	1	23.30	23.35	-1	12,812	-0.01%
2018/05/24	51	23.30	1	23.30	23.25	50	12,910	0.39%
2018/05/23	13	23.23	2	23.40	23.20	11	13,186	0.08%
2018/05/22	3	23.35	0	0.00	23.30	3	13,363	0.02%
2018/05/21	0	23.40	0	0.00	23.40	0	13,704	0.00%
2018/05/18	0	0.00	0.1	23.40	23.40	-0.1	13,892	0.00%
2018/05/17	20	23.40	1	23.45	23.35	19	14,238	0.13%
2018/05/16	3	23.40	1	23.50	23.50	2	14,391	0.01%
2018/05/15	0	0.00	3	23.40	23.35	-3	14,759	-0.02%
2018/05/14	3	23.60	9	23.60	23.50	-6	15,330	-0.04%
2018/05/11	13	23.50	1	23.50	23.55	12	15,526	0.08%
2018/05/10	4	23.48	1	23.50	23.45	3	15,555	0.02%
2018/05/09	0	0.00	3	23.45	23.45	-3	15,548	-0.02%
2018/05/08	1	23.30	0	0.00	23.40	1	15,676	0.01%
2018/05/04	1.2	23.22	0	0.00	23.25	1.2	15,907	0.01%
2018/05/03	15	23.27	0	0.00	23.25	15	15,970	0.09%
2018/05/02	0	0.00	4	23.69	23.65	-4	16,037	-0.02%
2018/04/30	0	0.00	1	23.40	23.50	-1	15,952	-0.01%
2018/04/27	3	23.32	0	0.00	23.40	3	15,873	0.02%
2018/04/26	1	23.30	0	0.00	23.35	1	15,951	0.01%
2018/04/25	3.2	23.40	0	0.00	23.40	3.2	15,937	0.02%
2018/04/24	0	0.00	1	23.45	23.30	-1	16,006	-0.01%
2018/04/23	0	0.00	1	23.45	23.60	-1	16,067	-0.01%
2018/04/18	0	0.00	1	23.40	23.40	-1	16,275	-0.01%
2018/04/17	0	0.00	1	23.30	23.30	-1	16,402	-0.01%
2018/04/16	3	23.47	0	0.00	23.45	3	16,610	0.02%
2018/04/13	3	23.48	0	0.00	23.45	3	16,896	0.02%
2018/04/12	3	23.50	0	0.00	23.60	3	17,352	0.02%
2018/04/11	2	23.65	0	0.00	23.60	2	17,553	0.01%
2018/04/10	1	23.60	0	0.00	23.75	1	17,768	0.01%
2018/04/09	22	23.69	0	0.00	23.80	22	17,899	0.12%
2018/04/03	2	23.35	1	23.40	23.35	1	17,720	0.01%
2018/03/31	10	23.48	0	0.00	23.45	10	17,721	0.06%
2018/03/30	13	23.45	4	23.45	23.50	9	17,898	0.05%
2018/03/29	18.2	23.24	0	0.00	23.20	18.2	17,851	0.10%
2018/03/28	1	23.40	0	0.00	23.40	1	17,584	0.01%
2018/03/27	14	23.55	1	23.50	23.55	13	17,637	0.07%
2018/03/26	2	23.35	0	0.00	23.45	2	17,596	0.01%
2018/03/23	14	23.54	4	23.65	23.50	10	17,539	0.06%
2018/03/22	0	0.00	1	23.85	23.85	-1	17,424	-0.01%
2018/03/21	4	23.79	0	0.00	23.75	4	17,370	0.02%
2018/03/19	1	23.70	1	23.80	23.90	0	17,683	0.00%
2018/03/16	11	23.70	0	0.00	23.70	11	17,796	0.06%
2018/03/15	17	23.82	7	23.85	23.75	10	17,447	0.06%
2018/03/14	11	23.80	0	0.00	23.85	11	17,442	0.06%
2018/03/13	1	23.65	0	0.00	23.85	1	17,434	0.01%
2018/03/12	6	23.73	2	23.75	23.70	4	17,215	0.02%
2018/03/09	10	23.58	0	0.00	23.60	10	17,252	0.06%
2018/03/08	24	23.50	0	0.00	23.50	24	17,209	0.14%
2018/03/07	8	23.53	0	0.00	23.50	8	17,120	0.05%
2018/03/06	4	23.60	1.4	23.79	23.70	2.6	16,947	0.02%
2018/03/05	11	23.67	8	23.82	23.60	3	17,210	0.02%
2018/03/02	4	23.96	1	24.00	23.95	3	16,891	0.02%
2018/03/01	22	24.23	4	24.18	24.40	18	16,605	0.11%
2018/02/27	1	24.10	0	0.00	24.10	1	16,290	0.01%
2018/02/26	1	24.40	2	24.30	24.20	-1	16,060	-0.01%
2018/02/23	0	0.00	1	24.35	24.50	-1	15,938	-0.01%
2018/02/22	10	24.12	0	0.00	24.30	10	15,768	0.06%
2018/02/21	0	0.00	6	24.22	24.50	-6	15,556	-0.04%
2018/02/12	14	23.71	0	0.00	23.65	14	15,225	0.09%
2018/02/09	5	23.48	46	23.48	23.75	-41	15,056	-0.27%
2018/02/08	50	23.87	0	0.00	23.75	50	14,842	0.34%
2018/02/07	27	23.78	0	0.00	23.60	27	14,770	0.18%
2018/02/06	27	23.86	11	23.50	23.60	16	14,412	0.11%
2018/02/05	15	24.63	0	0.00	24.50	15	13,818	0.11%
2018/02/02	2	24.80	2	24.85	24.80	0	13,589	0.00%
2018/01/30	3	24.90	2.1	25.19	24.90	0.9	13,336	0.01%
2018/01/29	0	0.00	2	25.00	25.15	-2	13,171	-0.02%
2018/01/26	3	24.88	8	25.10	25.10	-5	13,022	-0.04%
2018/01/25	2	25.00	0	0.00	25.10	2	12,946	0.02%
2018/01/24	4	24.88	4	24.88	25.00	0	12,803	0.00%
2018/01/23	1	24.95	0	0.00	25.00	1	12,763	0.01%
2018/01/22	21	24.91	0	0.00	25.05	21	12,770	0.16%
2018/01/19	2	25.00	0	0.00	25.10	2	12,628	0.02%
2018/01/18	0.1	25.00	2	25.20	25.15	-1.9	12,544	-0.02%
2018/01/17	0	0.00	1	25.20	25.15	-1	12,405	-0.01%
2018/01/16	14	25.11	0	0.00	25.20	14	12,241	0.11%
2018/01/15	12	25.18	20	25.05	25.10	-8	12,149	-0.07%
2018/01/12	30	25.38	5	25.35	25.35	25	12,011	0.21%
2018/01/11	0	0.00	3	25.28	25.30	-3	11,740	-0.03%
2018/01/10	0	0.00	23	25.34	25.30	-23	11,594	-0.20%
2018/01/09	0	0.00	10.2	25.25	25.25	-10.2	11,310	-0.09%
2018/01/08	0	0.00	14.3	25.25	25.25	-14.3	11,124	-0.13%
2018/01/05	1	24.95	1	24.95	24.95	0	10,659	0.00%
2018/01/04	1	24.90	0	24.80	24.80	1	10,430	0.01%
2018/01/03	1	24.85	3	24.83	24.90	-2	10,285	-0.02%