中鋼 (2002)-富邦-竹北券商分點個股進出

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
20.80
漲跌
▼0.20
漲幅
-0.95%
成交量
20,449張
產業
上市鋼鐵類股
3598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－富邦-竹北券商分點個股進出

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

富邦-竹北券商分點個股進出
富邦-竹北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
2024/12/11	10.3	20.78	3	20.78	20.80	7.3	23,666	0.03%
2024/12/10	7	21.03	1	21.00	21.00	6	23,769	0.03%
2024/12/09	9	21.03	32.3	21.09	21.00	-23.3	23,825	-0.10%
2024/12/06	3	21.17	5	21.30	21.15	-2	23,988	-0.01%
2024/12/05	1.2	21.27	1.1	21.45	21.20	0.1	24,141	0.00%
2024/12/04	8	21.55	1	21.60	21.65	7	24,261	0.03%
2024/12/03	16	21.35	14	21.35	21.55	2	24,766	0.01%
2024/12/02	8	21.23	14.1	21.25	21.20	-6.1	24,857	-0.02%
2024/11/29	12.4	21.29	13	21.40	21.20	-0.6	24,772	0.00%
2024/11/28	4.2	21.59	12	21.53	21.75	-7.8	24,934	-0.03%
2024/11/27	13.8	22.00	1	21.90	21.75	12.8	24,886	0.05%
2024/11/26	33	22.26	7	22.29	22.10	26	24,740	0.11%
2024/11/22	16	22.17	0.2	22.20	22.10	15.8	24,466	0.06%
2024/11/21	6.3	22.08	0	0.00	22.05	6.3	24,478	0.03%
2024/11/20	0.1	22.25	0	0.00	22.30	0.1	24,592	0.00%
2024/11/19	0	0.00	0.5	22.35	22.35	-0.5	24,593	0.00%
2024/11/18	0	0.00	6	22.45	22.45	-6	24,658	-0.02%
2024/11/15	9.2	22.12	1.9	22.20	22.05	7.4	24,873	0.03%
2024/11/14	9.3	22.16	0.3	22.20	22.25	9	25,002	0.04%
2024/11/13	2.2	22.33	1.2	22.39	22.45	1	25,290	0.00%
2024/11/12	15.9	22.38	1	22.45	22.30	14.9	25,805	0.06%
2024/11/11	3.1	22.97	7	23.17	23.20	-3.9	25,493	-0.02%
2024/11/08	1.6	23.22	11.1	23.31	23.25	-9.6	25,462	-0.04%
2024/11/07	40.1	23.25	60.2	23.48	23.15	-20.1	25,731	-0.08%
2024/11/06	0	0.00	13.8	22.83	23.10	-13.8	25,544	-0.05%
2024/11/05	0	0.00	3.5	22.76	22.90	-3.5	25,543	-0.01%
2024/11/04	0	0.00	0.1	22.75	22.70	-0.1	26,036	0.00%
2024/11/01	0	0.00	7.5	22.37	22.70	-7.5	26,717	-0.03%
2024/10/30	0.1	22.45	0	0.00	22.50	0.1	26,626	0.00%
2024/10/29	7	22.41	2.3	22.41	22.60	4.8	26,654	0.02%
2024/10/28	1	22.70	0	0.00	22.75	1	26,694	0.00%
2024/10/25	0	0.00	9	22.44	22.55	-9	26,804	-0.03%
2024/10/24	3	22.27	9.6	22.26	22.25	-6.6	26,874	-0.02%
2024/10/23	6	22.38	2.3	22.35	22.30	3.7	27,323	0.01%
2024/10/22	16.1	22.38	0.2	22.45	22.40	15.9	27,432	0.06%
2024/10/21	1	22.65	24	22.70	22.60	-23	27,599	-0.08%
2024/10/18	3	22.85	51.4	22.91	22.95	-48.4	27,653	-0.18%
2024/10/17	24	22.23	3	22.50	22.45	21	27,700	0.08%
2024/10/16	11	22.35	0	0.00	22.15	11	27,611	0.04%
2024/10/15	0.1	22.40	0	22.30	22.35	0.1	27,507	0.00%
2024/10/14	21	22.49	2	22.45	22.35	19	27,429	0.07%
2024/10/11	1.2	22.84	2.3	22.74	22.70	-1.1	27,485	0.00%
2024/10/09	17.4	22.92	11	23.14	22.70	6.4	27,634	0.02%
2024/10/08	1.5	23.70	4.4	23.71	23.70	-2.9	27,432	-0.01%
2024/10/07	0.1	23.70	30.1	23.73	23.80	-29.9	26,949	-0.11%
2024/10/04	8	23.73	19.7	23.73	23.70	-11.7	26,499	-0.04%
2024/10/01	5.3	23.23	25.9	23.24	23.35	-20.6	25,472	-0.08%
2024/09/30	33.7	23.37	7.4	23.39	23.15	26.3	25,370	0.10%
2024/09/27	35	22.82	87.7	22.86	23.10	-52.7	24,303	-0.22%
2024/09/26	0	0.00	3	21.83	21.75	-3	23,112	-0.01%
2024/09/25	8	21.76	7.2	21.84	21.85	0.8	23,053	0.00%
2024/09/24	3	21.10	1	21.20	21.30	2	22,731	0.01%
2024/09/23	4	21.18	0	0.00	21.25	4	22,814	0.02%
2024/09/20	1.3	21.39	9.8	21.39	21.15	-8.4	23,212	-0.04%
2024/09/19	0.5	21.30	5.4	21.27	21.30	-4.9	22,407	-0.02%
2024/09/18	0	0.00	6.1	21.59	21.60	-6.1	22,463	-0.03%
2024/09/16	2.5	21.42	14	21.43	21.40	-11.5	23,348	-0.05%
2024/09/13	6	20.88	1.1	20.92	21.05	4.9	23,460	0.02%
2024/09/12	2.3	20.37	3	20.47	20.65	-0.8	23,543	0.00%
2024/09/11	11.2	20.18	21	20.25	20.20	-9.8	23,559	-0.04%
2024/09/10	11	20.44	39	20.41	20.40	-28	23,380	-0.12%
2024/09/09	42.2	20.50	17	20.51	20.55	25.2	23,487	0.11%
2024/09/06	13.4	20.92	25	20.95	21.05	-11.6	23,560	-0.05%
2024/09/05	24.2	21.12	2	21.15	21.10	22.2	23,635	0.09%
2024/09/04	38.1	21.13	26	21.20	21.20	12.1	24,124	0.05%
2024/09/03	19	21.94	0	0.00	21.90	19	23,823	0.08%
2024/09/02	10	22.23	0	0.00	22.10	10	23,987	0.04%
2024/08/30	1	22.40	11	22.38	22.25	-10	24,273	-0.04%
2024/08/29	3	22.23	6	22.25	22.30	-3	24,221	-0.01%
2024/08/28	6	22.30	10	22.28	22.35	-4	24,472	-0.02%
2024/08/27	19.1	22.27	5	22.34	22.40	14.1	25,318	0.06%
2024/08/26	4.4	22.25	13.1	22.28	22.35	-8.7	25,617	-0.03%
2024/08/23	1.1	22.16	3	22.10	22.15	-1.9	26,030	-0.01%
2024/08/22	0.1	22.30	5	22.22	22.30	-4.9	26,224	-0.02%
2024/08/21	4	21.98	1	22.05	21.95	3	26,560	0.01%
2024/08/20	11.1	21.96	6	21.96	21.95	5.1	26,813	0.02%
2024/08/19	18.2	22.03	12	22.00	22.00	6.2	27,256	0.02%
2024/08/16	24.2	22.24	2	22.30	22.30	22.2	27,498	0.08%
2024/08/15	33.1	22.39	3	22.65	22.30	30.1	27,289	0.11%
2024/08/14	6	22.97	8	22.94	22.70	-2	27,141	-0.01%
2024/08/13	5.6	22.13	0	0.00	22.10	5.6	26,556	0.02%
2024/08/12	6.2	22.28	0.1	22.50	22.25	6.1	26,913	0.02%
2024/08/09	2.4	22.27	3	22.40	22.30	-0.6	27,033	0.00%
2024/08/08	1.1	22.06	1	22.25	22.10	0.1	26,735	0.00%
2024/08/07	5	22.13	22.4	22.32	22.30	-17.4	26,724	-0.07%
2024/08/06	14.8	21.84	16.7	21.74	22.10	-1.9	26,574	-0.01%
2024/08/05	46.9	21.97	23	21.88	21.95	23.9	26,095	0.09%
2024/08/02	27.2	22.88	30	22.97	23.00	-2.8	25,629	-0.01%
2024/08/01	0.2	23.23	14	23.18	23.15	-13.8	25,433	-0.05%
2024/07/31	0.1	23.10	16	23.12	23.20	-15.9	25,449	-0.06%
2024/07/30	19	22.93	17	23.02	23.10	2	25,532	0.01%
2024/07/29	6.1	22.89	7	22.89	22.90	-1	25,433	0.00%
2024/07/26	58.3	22.85	2	22.88	22.90	56.3	25,570	0.22%
2024/07/23	20	23.12	5	23.20	23.15	15	25,346	0.06%
2024/07/22	5.4	23.12	1.4	23.11	23.10	4	25,325	0.02%
2024/07/19	3	23.17	4	23.23	23.35	-1	25,081	0.00%
2024/07/18	10.5	23.36	71.6	23.49	23.50	-61.2	24,908	-0.25%
2024/07/17	4	23.23	47	23.30	23.35	-43	24,757	-0.17%
2024/07/16	35	23.22	12	23.19	23.10	23	24,911	0.09%
2024/07/15	32.5	23.25	29	23.31	23.40	3.5	25,196	0.01%
2024/07/12	12.5	23.18	14	23.20	23.10	-1.5	25,468	-0.01%
2024/07/11	35.1	23.04	37	23.03	23.05	-2	25,540	-0.01%
2024/07/10	41.4	23.05	3	23.05	23.05	38.4	25,617	0.15%
2024/07/09	24	23.25	4.1	23.23	23.20	19.9	25,670	0.08%
2024/07/08	11.1	23.41	36.3	23.47	23.50	-25.2	25,820	-0.10%
2024/07/05	7.2	23.49	15	23.50	23.55	-7.8	26,036	-0.03%
2024/07/04	12	23.43	17.6	23.43	23.50	-5.6	26,608	-0.02%
2024/07/03	10	23.07	3	23.10	23.10	7	28,092	0.03%
2024/07/02	12.8	23.02	1.5	23.02	23.00	11.3	28,571	0.04%
2024/07/01	33.2	23.13	0	0.00	23.05	33.2	29,012	0.11%
2024/06/28	18.7	23.11	75.3	23.11	23.10	-56.7	29,125	-0.19%
2024/06/27	32.2	23.05	5	23.10	23.05	27.2	28,944	0.09%
2024/06/26	25	23.12	2	23.08	23.05	23	28,715	0.08%
2024/06/25	49.1	23.29	1.5	23.32	23.30	47.6	28,236	0.17%
2024/06/24	16.5	23.42	24	23.46	23.40	-7.5	28,032	-0.03%
2024/06/21	8.1	23.62	4.1	23.80	23.60	3.9	27,922	0.01%
2024/06/20	9	23.68	3	23.72	23.70	6	26,929	0.02%
2024/06/19	17.4	23.49	19	23.48	23.50	-1.7	26,735	-0.01%
2024/06/18	24.2	23.44	29.2	23.43	23.40	-5	26,662	-0.02%
2024/06/17	9.1	23.50	5	23.50	23.45	4.1	26,699	0.02%
2024/06/14	26.3	23.27	10.1	23.30	23.25	16.2	26,750	0.06%
2024/06/13	34.5	23.31	9.1	23.37	23.30	25.4	26,786	0.09%
2024/06/12	25	23.34	0.6	23.45	23.30	24.4	26,796	0.09%
2024/06/11	83.2	23.46	5.1	23.46	23.35	78.1	26,722	0.29%
2024/06/07	9	23.58	2	23.70	23.70	7	26,389	0.03%
2024/06/06	24.5	23.57	2.9	23.58	23.50	21.6	26,157	0.08%
2024/06/05	30.6	23.57	6.1	23.60	23.55	24.5	25,865	0.09%
2024/06/04	29.2	23.65	10.5	23.65	23.60	18.7	25,876	0.07%
2024/06/03	15.1	23.71	5	23.78	23.80	10.1	25,801	0.04%
2024/05/31	29.2	23.81	0.1	23.95	23.75	29.2	25,771	0.11%
2024/05/30	54.7	23.85	1	23.85	23.85	53.7	25,130	0.21%
2024/05/29	38.1	24.07	1	24.00	23.95	37.1	25,086	0.15%
2024/05/28	23.1	24.14	5	24.20	24.20	18.1	24,969	0.07%
2024/05/27	59.2	23.97	2	23.98	23.90	57.2	25,149	0.23%
2024/05/24	27.3	24.07	4	24.09	24.00	23.3	24,931	0.09%
2024/05/23	101.7	24.26	20	24.20	24.15	81.7	24,638	0.33%	大買/
2024/05/22	36	24.69	0	0.00	24.60	36	24,097	0.15%
2024/05/21	23.2	24.94	0	0.00	24.90	23.2	23,503	0.10%
2024/05/20	11	25.11	91	25.16	25.25	-80	23,399	-0.34%
2024/05/17	16	25.12	14.3	25.09	25.05	1.7	23,172	0.01%
2024/05/16	0.1	25.10	25	25.10	25.15	-24.9	23,279	-0.11%
2024/05/15	6.7	24.89	1	24.90	24.75	5.7	22,889	0.02%
2024/05/14	0	0.00	24	25.04	25.00	-24	22,969	-0.10%
2024/05/13	4	24.80	2	24.80	24.85	2	22,959	0.01%
2024/05/10	1	24.60	0	0.00	24.80	1	22,880	0.00%
2024/05/09	4.1	24.69	6	24.65	24.60	-2	22,874	-0.01%
2024/05/08	9	24.65	1	24.60	24.75	8	22,990	0.03%
2024/05/07	14	25.00	21	25.06	24.90	-7	22,825	-0.03%
2024/05/06	0	0.00	18	25.06	25.10	-18	22,774	-0.08%
2024/05/03	30	25.09	23.2	25.12	24.95	6.8	22,734	0.03%
2024/05/02	2	24.88	6	24.91	24.95	-4	22,550	-0.02%
2024/04/30	14.9	24.95	2	24.95	24.85	12.9	22,573	0.06%
2024/04/29	0	0.00	10.2	24.96	25.00	-10.2	22,531	-0.05%
2024/04/26	8	24.60	2	24.65	24.55	6	22,361	0.03%
2024/04/25	1	24.60	3.1	24.54	24.55	-2.1	22,522	-0.01%
2024/04/24	1.1	24.77	0.2	24.85	24.75	0.9	22,584	0.00%
2024/04/23	1.9	24.93	6	24.98	24.85	-4.1	22,958	-0.02%
2024/04/22	0	0.00	60	24.65	24.70	-60	23,079	-0.26%
2024/04/19	24.1	24.49	7	24.56	24.45	17.1	22,843	0.07%
2024/04/18	15	24.79	19.2	24.74	24.80	-4.2	22,443	-0.02%
2024/04/17	59	24.33	5.4	24.45	24.45	53.6	22,124	0.24%
2024/04/16	45.1	24.28	9	24.26	24.25	36.1	21,924	0.16%
2024/04/15	23.9	24.74	2	24.55	24.55	21.9	21,955	0.10%
2024/04/12	7.6	24.90	0	0.00	24.85	7.6	21,603	0.04%
2024/04/11	3.2	25.31	67	25.40	25.30	-63.8	21,411	-0.30%
2024/04/10	21	25.83	19.5	25.84	25.60	1.5	21,174	0.01%
2024/04/09	95.2	25.54	133.4	25.77	26.05	-38.2	20,756	-0.18%	大賣/
2024/04/08	1,623	24.87	8.9	24.89	25.00	1,614.1	19,149	8.43%	大買/鉅額交易
2024/04/03	24.3	24.55	11	24.73	24.65	13.3	18,646	0.07%
2024/04/02	39	24.22	11	24.15	24.30	28	18,076	0.15%
2024/04/01	2	23.97	4	23.98	24.00	-2	18,022	-0.01%
2024/03/29	5.5	23.93	1	23.90	23.90	4.5	18,075	0.02%
2024/03/28	10	23.95	0	0.00	23.80	10	18,183	0.06%
2024/03/27	10	23.91	10	23.90	23.90	0	18,448	0.00%
2024/03/26	9	23.91	25	23.90	24.00	-16	18,659	-0.09%
2024/03/25	9.1	23.80	3.1	23.87	23.85	6	19,003	0.03%
2024/03/22	8.2	23.83	1	23.95	23.95	7.2	19,488	0.04%
2024/03/21	4.3	23.82	13.5	23.80	23.85	-9.2	20,422	-0.05%
2024/03/20	37.5	23.59	3.2	23.55	23.50	34.3	21,978	0.16%
2024/03/19	4.1	23.65	22.2	23.65	23.65	-18.1	22,295	-0.08%
2024/03/18	17.7	23.68	10	23.70	23.70	7.7	22,698	0.03%
2024/03/15	23.2	23.88	9	23.90	23.85	14.2	22,887	0.06%
2024/03/14	2.6	23.92	6	24.04	24.05	-3.4	23,135	-0.01%
2024/03/13	120.4	23.85	12	23.85	23.95	108.4	23,130	0.47%	大買/鉅額交易
2024/03/12	1.7	24.15	0.6	24.16	24.15	1.1	22,921	0.00%
2024/03/11	16.2	24.04	37.1	24.02	24.05	-20.9	23,083	-0.09%
2024/03/08	23.2	23.89	20.3	23.98	24.10	2.9	23,355	0.01%
2024/03/07	26.1	23.96	7.4	23.95	23.95	18.7	23,599	0.08%
2024/03/06	24.7	24.07	15	24.09	24.05	9.6	24,137	0.04%
2024/03/05	15.3	24.08	67.1	24.08	24.05	-51.8	25,743	-0.20%
2024/03/04	25.8	24.14	20.1	24.14	24.20	5.7	26,527	0.02%
2024/03/01	38.3	24.47	11.1	24.38	24.45	27.2	27,266	0.10%
2024/02/29	58.4	24.59	5.3	24.56	24.60	53.1	27,983	0.19%
2024/02/27	30.1	24.70	4	24.75	24.65	26.1	28,695	0.09%
2024/02/26	33.2	24.94	5	24.93	24.90	28.2	29,191	0.10%
2024/02/23	9	25.07	3.1	25.05	25.00	5.9	29,768	0.02%
2024/02/22	1.8	25.18	2	25.18	25.15	-0.2	30,494	0.00%
2024/02/21	3.1	25.20	1	25.15	25.25	2.1	30,630	0.01%
2024/02/20	47.9	25.24	12	25.25	25.30	35.9	30,797	0.12%
2024/02/19	12.1	25.23	9	25.23	25.40	3.1	31,056	0.01%
2024/02/16	2	24.93	0	0.00	24.90	2	31,421	0.01%
2024/02/15	30.7	24.64	5	24.65	24.60	25.7	31,562	0.08%
2024/02/05	6	24.90	4	24.90	24.85	2	31,422	0.01%
2024/02/02	4	25.09	1	25.10	25.15	3	31,452	0.01%
2024/02/01	14	25.15	1	25.25	25.25	13	31,600	0.04%
2024/01/31	27.1	24.94	3	25.15	25.15	24.1	31,838	0.08%
2024/01/30	26.4	25.11	0.5	25.45	25.05	25.9	31,894	0.08%
2024/01/29	1.1	25.36	3	25.47	25.45	-1.9	32,286	-0.01%
2024/01/26	2.2	25.02	0.2	25.15	25.25	2	32,375	0.01%
2024/01/25	17.1	25.01	1.3	25.02	25.10	15.8	32,373	0.05%
2024/01/24	0.1	25.10	4.1	24.88	25.15	-4	32,398	-0.01%
2024/01/23	7	24.77	2	24.80	24.80	5	32,402	0.02%
2024/01/22	12.1	24.72	3	24.75	24.75	9.1	32,302	0.03%
2024/01/19	10.2	24.67	13.3	24.67	24.65	-3.1	32,342	-0.01%
2024/01/18	28.1	24.90	1.1	24.87	24.80	27	32,343	0.08%
2024/01/17	48.9	25.01	0.2	25.25	24.80	48.6	32,692	0.15%
2024/01/16	61.8	25.44	6	25.54	25.20	55.8	32,521	0.17%
2024/01/15	4.1	25.88	1	25.90	25.80	3.1	32,397	0.01%
2024/01/12	2.2	25.86	1	25.95	25.80	1.2	32,977	0.00%
2024/01/11	14.3	25.81	7	25.70	25.80	7.3	33,234	0.02%
2024/01/10	2.2	25.86	9	25.84	25.85	-6.8	34,221	-0.02%
2024/01/09	34.2	26.08	12.3	26.08	26.00	21.9	34,423	0.06%
2024/01/08	2.1	26.65	4	26.66	26.50	-2	34,277	-0.01%
2024/01/05	4	26.66	33.5	26.65	26.70	-29.5	34,359	-0.09%
2024/01/04	6	26.60	2	26.60	26.70	4	34,474	0.01%
2024/01/03	68.4	26.60	4.1	26.62	26.70	64.3	34,778	0.18%
2024/01/02	1.1	26.85	1	27.00	27.00	0.1	34,674	0.00%
2023/12/29	7.2	26.89	15.1	26.93	27.00	-7.9	34,911	-0.02%
2023/12/28	1.2	26.90	56	26.90	27.00	-54.8	35,276	-0.16%
2023/12/27	2.3	26.86	9	26.85	26.90	-6.7	35,434	-0.02%
2023/12/26	7.5	26.85	67.3	26.84	26.90	-59.8	35,611	-0.17%
2023/12/25	8.2	26.78	16	26.79	26.85	-7.9	36,045	-0.02%
2023/12/22	4.3	26.55	10	26.60	26.75	-5.7	36,644	-0.02%
2023/12/21	1.1	26.55	0	0.00	26.60	1.1	36,500	0.00%
2023/12/20	14.1	26.63	6	26.55	26.55	8.1	36,266	0.02%
2023/12/19	71.8	26.50	1	26.50	26.65	70.8	35,930	0.20%
2023/12/18	53.4	26.80	18.5	26.83	26.65	34.9	35,758	0.10%
2023/12/15	53.5	26.24	83.1	26.13	26.45	-29.7	34,745	-0.09%
2023/12/14	2.6	25.34	8.4	25.36	25.40	-5.8	33,085	-0.02%
2023/12/13	20	25.10	34	25.10	25.15	-14	32,610	-0.04%
2023/12/12	28.1	25.42	0.2	25.45	25.45	27.9	32,687	0.09%
2023/12/11	17	25.58	6	25.67	25.70	11	32,312	0.03%
2023/12/08	25	26.00	23	26.01	26.10	2	31,727	0.01%
2023/12/07	78.4	26.05	3	26.10	26.05	75.4	31,646	0.24%
2023/12/06	2.1	26.10	86.2	26.24	26.25	-84.1	31,648	-0.27%
2023/12/05	0.1	26.00	3.1	26.07	26.10	-3	31,527	-0.01%
2023/12/04	0.1	25.90	18	25.87	26.05	-18	31,330	-0.06%
2023/12/01	131.1	25.85	8	25.94	26.00	123.1	30,872	0.40%	大買/鉅額交易
2023/11/30	23.1	25.90	25	26.14	26.20	-1.9	30,075	-0.01%
2023/11/29	4	26.08	1.1	26.19	26.20	2.9	28,343	0.01%
2023/11/28	10.3	26.13	14.5	26.09	26.10	-4.3	27,448	-0.02%
2023/11/27	8	25.73	29	25.95	26.15	-21	26,911	-0.08%
2023/11/24	4	25.45	3	25.77	25.90	1	26,050	0.00%
2023/11/22	8.1	25.56	6	25.43	25.80	2.1	24,680	0.01%
2023/11/21	19	25.65	3	25.57	25.70	16	24,330	0.07%
2023/11/20	1.1	25.21	1	25.20	25.30	0	23,784	0.00%
2023/11/17	2.1	25.20	11	25.20	25.20	-8.9	23,897	-0.04%
2023/11/16	0.2	25.18	5	25.16	25.20	-4.8	23,902	-0.02%
2023/11/15	4	24.86	57.5	24.89	24.95	-53.5	23,694	-0.23%
2023/11/14	27.1	24.35	3	24.30	24.55	24.1	23,488	0.10%
2023/11/13	10	24.62	1	24.55	24.50	9	23,736	0.04%
2023/11/10	3	24.53	16	24.53	24.65	-13	23,935	-0.05%
2023/11/09	3.1	24.50	14	24.41	24.55	-10.9	23,952	-0.05%
2023/11/08	11	24.52	4	24.60	24.60	7	24,099	0.03%
2023/11/07	24	24.60	1	24.51	24.80	23	24,043	0.10%
2023/11/06	47.3	25.16	5	25.10	25.00	42.3	24,007	0.18%
2023/11/03	5.3	24.49	3	24.60	24.55	2.3	23,732	0.01%
2023/11/02	4	24.30	6.4	24.31	24.25	-2.4	23,784	-0.01%
2023/11/01	20	24.20	0	0.00	24.05	20	23,862	0.08%
2023/10/31	5.1	24.10	3	24.10	24.15	2.1	23,946	0.01%
2023/10/30	19.3	24.16	7	24.15	24.10	12.3	24,425	0.05%
2023/10/27	4.4	24.01	0	0.00	24.00	4.4	24,546	0.02%
2023/10/26	9.6	24.13	2	24.08	24.05	7.6	24,855	0.03%
2023/10/25	4.1	24.22	13	24.08	24.40	-9	24,877	-0.04%
2023/10/24	14.4	23.55	8	23.54	23.60	6.4	24,831	0.03%
2023/10/23	17	23.83	1	23.85	23.80	16	24,893	0.06%
2023/10/20	36.4	23.97	9	23.97	23.90	27.4	24,917	0.11%
2023/10/19	56	24.38	0	0.00	24.50	56	24,651	0.23%
2023/10/18	33.2	24.24	0.3	24.40	24.85	32.9	24,631	0.13%
2023/10/17	18.2	24.56	3.4	24.59	24.75	14.8	23,878	0.06%
2023/10/16	8.3	24.57	2	24.60	24.75	6.3	23,809	0.03%
2023/10/13	19	24.81	2.1	24.90	24.85	17	23,802	0.07%
2023/10/12	7.3	24.84	1.1	24.90	24.85	6.2	23,787	0.03%
2023/10/11	9.4	24.48	2	24.40	24.60	7.4	23,649	0.03%
2023/10/06	3	24.53	6	24.43	24.65	-3	23,291	-0.01%
2023/10/05	1.1	24.51	17	24.55	24.55	-15.9	23,213	-0.07%
2023/10/04	52.1	24.27	17.3	24.28	24.25	34.8	22,864	0.15%
2023/10/03	6.1	24.94	4.1	24.90	24.85	2	22,390	0.01%
2023/10/02	17	25.11	28	25.15	25.25	-11	22,231	-0.05%
2023/09/28	46.4	25.08	4.3	25.09	25.25	42.1	22,362	0.19%
2023/09/27	97.7	25.36	2	25.43	25.45	95.7	21,904	0.44%
2023/09/26	13	26.02	3	26.03	26.05	10	21,314	0.05%
2023/09/25	9.6	26.16	6.2	26.15	26.20	3.4	21,227	0.02%
2023/09/22	3	26.15	1	26.15	26.20	2	21,466	0.01%
2023/09/21	13.3	26.13	0	0.00	26.15	13.3	21,461	0.06%
2023/09/20	4	26.53	0.1	26.55	26.50	4	21,129	0.02%
2023/09/19	17.2	26.59	1.1	26.65	26.50	16.1	21,163	0.08%
2023/09/18	6.1	26.71	0	0.00	26.75	6.1	21,342	0.03%
2023/09/15	45.9	26.56	8	26.69	26.60	37.9	21,363	0.18%
2023/09/14	7	26.64	3	26.55	26.60	4	20,796	0.02%
2023/09/13	7.1	26.38	0	0.00	26.35	7.1	20,744	0.03%
2023/09/12	3.1	26.32	0	0.00	26.30	3.1	20,930	0.01%
2023/09/11	50	26.21	0.2	26.35	26.25	49.8	20,867	0.24%
2023/09/08	6.3	26.36	1	26.35	26.35	5.3	20,807	0.03%
2023/09/07	10.2	26.52	3.5	26.53	26.50	6.7	20,793	0.03%
2023/09/06	16.2	26.96	0	0.00	26.80	16.2	20,656	0.08%
2023/09/05	5.1	26.99	2	27.05	27.10	3.1	20,611	0.02%
2023/09/04	5.1	27.03	7	27.02	27.05	-1.9	20,597	-0.01%
2023/09/01	8	26.71	0	0.00	26.70	8	20,572	0.04%
2023/08/31	45.1	26.59	1	26.55	26.50	44.1	20,563	0.21%
2023/08/30	30.2	26.49	1	26.60	26.55	29.2	20,161	0.14%
2023/08/29	22.2	26.21	9	26.24	26.40	13.2	20,104	0.07%
2023/08/28	110	26.45	1	26.50	26.50	109	19,863	0.55%	大買/鉅額交易
2023/08/25	14.8	26.32	2.3	26.32	26.30	12.5	20,604	0.06%
2023/08/24	16.2	26.55	1.1	26.51	26.50	15.2	20,759	0.07%
2023/08/23	14.2	26.58	5	26.59	26.60	9.2	20,872	0.04%
2023/08/22	12.9	26.78	0	0.00	26.70	12.9	20,883	0.06%
2023/08/21	5	27.07	5.2	27.14	27.10	-0.2	20,951	0.00%
2023/08/18	6.4	26.89	12.1	27.12	27.20	-5.8	21,018	-0.03%
2023/08/17	29.6	26.40	26.4	26.53	26.60	3.2	20,864	0.02%
2023/08/16	34	26.89	3	26.92	26.85	31	20,669	0.15%
2023/08/15	22	27.19	1.1	27.18	27.10	20.9	20,450	0.10%
2023/08/14	27.6	27.31	0	0.00	27.20	27.6	20,375	0.14%
2023/08/11	25.4	27.78	4	27.70	27.65	21.4	20,288	0.11%
2023/08/10	15.4	27.90	4	27.85	27.90	11.4	20,157	0.06%
2023/08/09	16.7	28.01	2	28.20	28.15	14.7	19,964	0.07%
2023/08/08	0.3	28.32	2.1	28.30	28.25	-1.8	19,821	-0.01%
2023/08/07	11.1	28.29	1	28.50	28.50	10.1	19,652	0.05%
2023/08/04	13.2	28.15	0	0.00	28.30	13.2	19,542	0.07%
2023/08/02	21.2	28.01	8	28.13	28.00	13.2	19,568	0.07%
2023/08/01	3.3	28.08	12.1	28.08	28.15	-8.8	19,103	-0.05%
2023/07/31	32.7	28.00	11	28.00	27.95	21.7	19,064	0.11%
2023/07/28	37.4	28.24	10.9	28.21	28.20	26.6	18,801	0.14%
2023/07/27	26.6	28.40	6	28.57	28.45	20.6	18,612	0.11%
2023/07/26	24.5	28.46	0.1	28.60	28.55	24.4	18,339	0.13%
2023/07/25	2.2	29.45	5	29.40	29.35	-2.9	18,191	-0.02%
2023/07/24	1.8	29.31	2.6	29.36	29.40	-0.8	18,423	0.00%
2023/07/21	1	29.10	2.1	29.30	29.25	-1.1	18,479	-0.01%
2023/07/20	0.1	29.45	0	0.00	29.45	0.1	18,429	0.00%
2023/07/19	7	29.12	2	29.20	29.30	5	18,152	0.03%
2023/07/18	2.1	29.20	5	29.25	29.20	-2.9	18,075	-0.02%
2023/07/17	9	29.16	4.2	29.19	29.30	4.8	17,943	0.03%
2023/07/14	1.6	29.20	3	29.15	29.15	-1.5	18,019	-0.01%
2023/07/13	0.2	29.10	5	29.12	29.05	-4.8	17,990	-0.03%
2023/07/12	6.1	28.78	0	0.00	28.85	6.1	18,231	0.03%
2023/07/11	4.1	28.93	5.1	28.92	28.85	-1	18,450	-0.01%
2023/07/10	5	28.80	1	28.75	28.70	4	18,897	0.02%
2023/07/07	13.4	28.62	4	28.65	28.65	9.4	19,088	0.05%
2023/07/06	23.4	29.10	7	29.09	28.95	16.4	19,032	0.09%
2023/07/05	5	29.53	13	29.57	29.50	-8	18,642	-0.04%
2023/07/04	1	29.55	0	0.00	29.55	1	18,571	0.01%
2023/07/03	0	0.00	17	29.82	29.80	-17	18,535	-0.09%
2023/06/30	23	29.51	1	29.50	29.40	22	18,572	0.12%
2023/06/29	0.2	29.70	10	29.68	29.65	-9.8	18,275	-0.05%
2023/06/28	34.1	29.65	8	29.75	29.70	26.1	18,157	0.14%
2023/06/27	0	0.00	16.1	29.77	29.75	-16.1	18,219	-0.09%
2023/06/26	1.2	29.67	16.1	29.70	29.60	-14.9	18,273	-0.08%
2023/06/21	0	0.00	1	29.75	29.65	-1	18,157	-0.01%
2023/06/20	0.1	29.85	0	0.00	29.75	0.1	18,113	0.00%
2023/06/19	3	29.75	1	29.85	29.85	2	18,084	0.01%
2023/06/16	0	0.00	13	29.66	29.75	-13	18,049	-0.07%
2023/06/15	16	29.71	2.2	29.61	29.65	13.8	17,898	0.08%
2023/06/14	13.2	29.69	4.1	29.75	29.65	9.1	18,448	0.05%
2023/06/13	2.1	29.65	7.5	29.71	29.60	-5.4	18,504	-0.03%
2023/06/12	2.5	29.64	2	29.68	29.65	0.5	18,590	0.00%
2023/06/09	5	29.81	13	29.84	29.75	-8	18,691	-0.04%
2023/06/08	1.2	29.76	4	29.80	29.75	-2.8	18,830	-0.01%
2023/06/07	5.2	29.88	1	29.85	29.90	4.2	18,996	0.02%
2023/06/06	4	29.86	20.4	29.87	29.90	-16.4	19,059	-0.09%
2023/06/05	3.1	29.60	16	29.75	29.60	-12.9	19,128	-0.07%
2023/06/02	2	29.33	7	29.41	29.40	-5	19,154	-0.03%
2023/06/01	10	29.15	0.5	29.20	29.10	9.5	19,112	0.05%
2023/05/31	3.7	29.17	0	0.00	29.00	3.7	19,040	0.02%
2023/05/30	14.9	29.04	2	29.10	29.00	12.9	18,395	0.07%
2023/05/29	35.6	29.20	0	0.00	29.05	35.6	18,552	0.19%
2023/05/26	23.4	29.25	1	29.40	29.20	22.4	18,590	0.12%
2023/05/25	6	29.57	0	0.00	29.40	6	18,417	0.03%
2023/05/24	1.3	29.90	10	29.90	29.95	-8.8	18,202	-0.05%
2023/05/23	0	0.00	15.4	30.00	29.90	-15.4	18,389	-0.08%
2023/05/22	2	29.55	2	30.00	30.00	0	18,345	0.00%
2023/05/19	1	29.70	5	29.58	29.60	-4	18,103	-0.02%
2023/05/17	0.4	29.42	7	29.57	29.60	-6.6	18,061	-0.04%
2023/05/16	0	0.00	6	29.17	29.20	-6	17,856	-0.03%
2023/05/15	3	29.10	1	29.00	29.15	2	17,817	0.01%
2023/05/12	0	0.00	6	29.25	29.00	-6	17,776	-0.03%
2023/05/11	0	0.00	6	29.25	29.15	-6	17,699	-0.03%
2023/05/10	3	29.25	2	29.20	29.35	1	17,751	0.01%
2023/05/09	3.1	29.18	4	29.20	29.35	-0.9	17,807	-0.01%
2023/05/08	8	29.27	15	29.26	29.30	-7	17,776	-0.04%
2023/05/05	8.4	28.98	2	29.00	29.10	6.4	17,797	0.04%
2023/05/04	6.1	29.03	0.3	29.20	29.10	5.8	17,883	0.03%
2023/05/03	7.3	29.14	6.5	29.15	29.15	0.8	17,938	0.00%
2023/05/02	6.7	29.27	0	0.00	29.30	6.7	18,221	0.04%
2023/04/28	14.7	29.15	66	29.09	29.10	-51.3	18,833	-0.27%
2023/04/27	25.3	28.92	7	28.82	28.90	18.3	18,787	0.10%
2023/04/26	14.1	29.38	1	29.30	29.30	13.1	18,472	0.07%
2023/04/25	9.2	29.85	3	29.90	29.75	6.2	18,392	0.03%
2023/04/24	7.1	30.09	0	0.00	30.05	7.1	18,492	0.04%
2023/04/21	0	30.45	4	30.21	30.15	-4	18,533	-0.02%
2023/04/20	1	30.30	2	30.35	30.45	-1	18,599	-0.01%
2023/04/19	2.6	30.47	54	30.56	30.45	-51.4	19,090	-0.27%
2023/04/18	6	30.65	3	30.63	30.70	3	18,913	0.02%
2023/04/17	4.4	30.73	2.3	30.78	30.75	2.1	18,886	0.01%
2023/04/14	21	31.08	14	31.13	31.10	7	18,795	0.04%
2023/04/13	3	31.43	17	31.43	31.45	-14	18,821	-0.07%
2023/04/12	5	31.05	18	31.04	31.10	-13	18,533	-0.07%
2023/04/11	16.5	30.85	1.1	30.94	30.90	15.4	18,691	0.08%
2023/04/10	4	30.86	0	0.00	30.90	4	18,960	0.02%
2023/04/07	1	30.85	5	30.84	30.80	-4	19,061	-0.02%
2023/04/06	2	30.75	2	30.90	30.80	0	19,260	0.00%
2023/03/31	0.2	31.12	4	31.18	30.90	-3.8	19,621	-0.02%
2023/03/30	3	30.88	2	30.97	31.00	1	21,941	0.00%
2023/03/28	0.2	30.90	2.2	30.83	30.85	-2	25,765	-0.01%
2023/03/27	33.1	30.89	4.5	30.87	30.90	28.6	27,362	0.10%
2023/03/24	3	31.05	4.2	31.06	31.10	-1.2	28,898	0.00%
2023/03/23	10	31.08	10	31.25	31.25	0	29,352	0.00%
2023/03/22	1.6	31.14	1	31.15	31.20	0.6	29,610	0.00%
2023/03/21	2.3	31.03	8	31.15	31.20	-5.7	30,163	-0.02%
2023/03/20	11	31.15	4.6	31.21	31.20	6.4	30,288	0.02%
2023/03/17	12.2	30.84	17.7	31.37	31.45	-5.5	30,414	-0.02%
2023/03/16	8	30.63	0.5	30.70	30.60	7.5	30,063	0.02%
2023/03/15	2	30.75	1.5	30.78	30.70	0.5	30,163	0.00%
2023/03/14	3	30.87	11.5	30.85	30.70	-8.5	30,388	-0.03%
2023/03/13	1	30.99	2.7	30.76	31.00	-1.7	30,657	-0.01%
2023/03/10	8	30.58	1	30.70	30.60	7	30,725	0.02%
2023/03/09	2.6	31.01	5	30.75	30.75	-2.4	30,970	-0.01%
2023/03/08	4.1	30.98	7	31.03	31.20	-2.9	31,556	-0.01%
2023/03/07	1	31.05	1.1	31.10	31.10	-0.1	31,827	0.00%
2023/03/06	3.1	30.79	0	0.00	30.80	3.1	32,278	0.01%
2023/03/03	5	30.65	0	0.00	30.70	5	32,666	0.02%
2023/03/02	36	30.37	19.5	30.63	30.65	16.5	33,313	0.05%
2023/03/01	25.2	30.39	8.1	30.81	30.30	17.1	33,269	0.05%
2023/02/24	4	31.59	0.1	31.80	31.40	3.9	32,884	0.01%
2023/02/23	0	0.00	12	31.95	31.80	-12	32,816	-0.04%
2023/02/22	1	31.93	0	0.00	31.95	1	32,943	0.00%
2023/02/21	1.1	31.95	12	32.03	32.10	-10.9	33,101	-0.03%
2023/02/20	2	31.80	1	31.80	32.00	1	33,056	0.00%
2023/02/17	15	31.57	0.5	31.60	31.70	14.5	33,345	0.04%
2023/02/16	8	31.57	2	31.70	31.60	6	34,103	0.02%
2023/02/15	10.1	31.31	12.3	31.26	31.35	-2.2	34,376	-0.01%
2023/02/14	12	31.45	2	31.50	31.45	10	34,309	0.03%
2023/02/13	18.1	31.35	0	0.00	31.45	18.1	34,452	0.05%
2023/02/10	3.1	31.17	0	0.00	31.25	3.1	34,587	0.01%
2023/02/09	0.4	31.41	0.1	31.45	31.30	0.4	34,750	0.00%
2023/02/08	1	31.45	3	31.50	31.45	-2	34,940	-0.01%
2023/02/07	6	31.33	0	0.00	31.45	6	34,964	0.02%
2023/02/06	9.5	31.19	0.2	31.30	31.05	9.3	34,949	0.03%
2023/02/03	23.5	31.41	5	31.45	31.40	18.5	34,828	0.05%
2023/02/02	15.3	31.86	9	31.91	31.95	6.3	34,818	0.02%
2023/02/01	6.3	31.91	34	31.99	32.00	-27.7	34,770	-0.08%
2023/01/31	22	31.85	7	32.08	31.65	15	34,785	0.04%
2023/01/30	17.1	31.83	39.7	31.97	32.10	-22.6	34,490	-0.07%
2023/01/17	1	31.10	27	31.14	31.20	-26	33,992	-0.08%
2023/01/16	3.5	31.15	24	31.06	31.05	-20.5	34,017	-0.06%
2023/01/13	8.4	31.26	7	31.20	31.05	1.4	34,090	0.00%
2023/01/12	1	31.00	14.5	31.01	31.05	-13.5	34,885	-0.04%
2023/01/10	0	0.00	8	30.84	30.85	-8	35,179	-0.02%
2023/01/09	7	30.73	15.3	30.73	30.95	-8.3	35,303	-0.02%
2023/01/06	0	0.00	1.9	30.06	30.15	-1.9	34,989	-0.01%
2023/01/05	6	29.91	3	30.03	30.00	3	35,172	0.01%
2023/01/04	13	29.91	15	29.92	29.90	-2	35,277	-0.01%
2023/01/03	5.1	30.09	12	30.21	30.25	-6.9	35,433	-0.02%
2022/12/30	21.4	29.95	0.5	29.95	29.80	20.9	35,227	0.06%
2022/12/29	13.3	29.95	0.6	30.02	29.95	12.7	35,231	0.04%
2022/12/28	0	0.00	15	30.54	30.60	-15	35,061	-0.04%
2022/12/27	9	30.36	8	30.34	30.30	1	34,931	0.00%
2022/12/26	15	30.56	15.2	30.67	30.60	-0.2	34,857	0.00%
2022/12/23	5	30.15	6.3	30.62	30.70	-1.3	34,932	0.00%
2022/12/22	8.2	29.94	30.3	30.37	30.65	-22.1	34,654	-0.06%
2022/12/21	1.9	29.25	41.2	29.42	29.70	-39.3	32,460	-0.12%
2022/12/20	5.2	28.61	13.1	28.74	28.45	-7.9	30,545	-0.03%
2022/12/19	25.1	28.54	2.3	28.41	28.30	22.8	29,331	0.08%
2022/12/16	27	28.98	0	0.00	29.40	27	27,890	0.10%
2022/12/15	4	29.20	15	29.53	29.25	-11	26,717	-0.04%
2022/12/14	1.4	29.19	16	29.12	29.05	-14.6	26,766	-0.05%
2022/12/13	4	29.35	3.2	29.07	29.15	0.8	27,093	0.00%
2022/12/12	6	28.73	0	0.00	29.00	6	26,667	0.02%
2022/12/09	0.1	28.95	0	0.00	29.05	0.1	27,144	0.00%
2022/12/08	3	28.90	6	28.86	28.95	-3	27,143	-0.01%
2022/12/07	1	29.00	2.3	29.16	29.00	-1.3	27,079	0.00%
2022/12/06	11	29.05	3	29.10	29.00	8	27,066	0.03%
2022/12/05	4	28.90	3	29.18	29.20	1	26,901	0.00%
2022/12/02	5	28.98	0.2	29.25	29.00	4.9	26,847	0.02%
2022/12/01	5	29.13	1	29.40	29.25	4	26,934	0.01%
2022/11/30	3	28.98	30.1	28.98	29.15	-27.1	26,661	-0.10%
2022/11/29	10.1	28.74	8.4	28.35	28.70	1.7	26,061	0.01%
2022/11/28	7	28.31	0	0.00	27.90	7	25,715	0.03%
2022/11/25	3.9	29.09	7	29.39	28.75	-3.1	25,289	-0.01%
2022/11/24	10	29.20	31	29.40	29.20	-21	24,984	-0.08%
2022/11/23	6	28.99	9	28.97	29.00	-3	24,482	-0.01%
2022/11/22	0	0.00	4	28.98	29.00	-4	24,459	-0.02%
2022/11/21	0	0.00	22	28.90	29.00	-22	24,325	-0.09%
2022/11/18	16	28.24	0	0.00	28.40	16	24,031	0.07%
2022/11/17	8	28.42	0	0.00	28.40	8	23,905	0.03%
2022/11/16	0	0.00	12.2	28.67	28.80	-12.2	23,797	-0.05%
2022/11/15	20.2	28.96	7	28.95	29.10	13.2	23,637	0.06%
2022/11/14	5	28.66	17.6	28.73	28.95	-12.6	23,327	-0.05%
2022/11/11	1	28.00	1.6	27.82	28.00	-0.6	22,650	0.00%
2022/11/10	1	27.55	1	27.60	27.55	0	22,457	0.00%
2022/11/09	3	27.55	7	27.69	27.80	-4	22,554	-0.02%
2022/11/08	0	27.35	14	27.36	27.40	-14	22,670	-0.06%
2022/11/07	4.2	26.98	2	26.98	27.15	2.2	22,823	0.01%
2022/11/04	3.2	26.64	0	0.00	26.75	3.2	22,951	0.01%
2022/11/03	13.3	26.85	0	0.00	26.85	13.3	22,855	0.06%
2022/11/01	3	27.00	0	0.00	27.00	3	23,055	0.01%
2022/10/31	15.1	26.87	0	0.00	26.85	15.1	23,188	0.07%
2022/10/28	21.1	26.72	1	27.00	27.15	20.1	23,351	0.09%
2022/10/27	0	0.00	8.2	27.15	27.05	-8.2	23,482	-0.03%
2022/10/26	0	0.00	97.5	27.25	27.30	-97.5	23,716	-0.41%
2022/10/25	1.1	27.20	7.3	27.25	27.25	-6.3	24,274	-0.03%
2022/10/24	1	27.80	10	28.00	28.00	-9	24,257	-0.04%
2022/10/21	2.1	27.91	1	28.10	28.05	1.1	24,644	0.00%
2022/10/20	0	27.80	11.3	27.99	28.60	-11.3	25,118	-0.04%
2022/10/19	0	0.00	11	27.65	27.45	-11	25,560	-0.04%
2022/10/18	1	27.10	0	0.00	27.20	1	26,871	0.00%
2022/10/17	1.1	26.96	2	26.78	27.05	-0.9	27,554	0.00%
2022/10/14	12.2	27.02	2	27.30	26.90	10.2	28,299	0.04%
2022/10/13	1	27.15	2	26.90	26.90	-1	28,945	0.00%
2022/10/12	8	27.41	1	27.20	27.50	7	29,660	0.02%
2022/10/11	4	27.47	12	27.52	27.35	-8	30,472	-0.03%
2022/10/07	1	27.65	2	27.73	27.55	-1	30,607	0.00%
2022/10/06	0	0.00	4.2	27.76	27.80	-4.2	30,887	-0.01%
2022/10/05	0	0.00	5	27.52	27.60	-5	31,326	-0.02%
2022/10/04	2	26.80	14	27.09	27.20	-12	31,457	-0.04%
2022/10/03	4.2	26.49	2	26.55	26.45	2.2	31,377	0.01%
2022/09/30	9	26.56	5	26.55	26.70	4	31,568	0.01%
2022/09/29	7.2	26.80	21	26.85	27.00	-13.8	31,718	-0.04%
2022/09/28	5.1	26.60	1	26.65	26.65	4.1	31,910	0.01%
2022/09/27	34	26.88	2	26.90	26.80	32	32,055	0.10%
2022/09/26	29.4	27.15	11	27.46	27.10	18.4	32,168	0.06%
2022/09/23	8.2	27.86	1	27.85	27.85	7.2	32,220	0.02%
2022/09/22	21.3	27.58	0	0.00	28.45	21.3	32,618	0.07%
2022/09/21	20.2	28.03	0	0.00	28.35	20.2	32,579	0.06%
2022/09/20	11.1	28.55	6.4	29.09	28.60	4.7	32,492	0.01%
2022/09/19	2	29.45	2.5	29.49	29.30	-0.5	32,363	0.00%
2022/09/16	3	29.32	50	29.45	29.35	-47	33,347	-0.14%
2022/09/15	19	29.30	13.6	29.53	29.50	5.4	34,769	0.02%
2022/09/14	8.3	29.43	1	29.40	29.30	7.3	35,334	0.02%
2022/09/13	5.1	29.71	24	29.67	29.80	-18.9	36,034	-0.05%
2022/09/12	2	29.58	13.1	29.65	29.70	-11.1	36,581	-0.03%
2022/09/08	0.2	29.25	10	29.22	29.25	-9.8	37,020	-0.03%
2022/09/07	5	28.90	2.7	29.01	28.75	2.3	36,978	0.01%
2022/09/06	3.2	29.13	5	29.19	29.20	-1.8	36,898	0.00%
2022/09/05	7	28.69	7	28.67	29.00	0	37,080	0.00%
2022/09/02	12.1	28.59	2	28.60	28.55	10.1	37,245	0.03%
2022/09/01	7.1	28.51	0	0.00	28.55	7.1	37,280	0.02%
2022/08/31	4	28.85	5	28.88	28.95	-1	37,205	0.00%
2022/08/30	7	28.83	1	29.05	29.00	6	37,157	0.02%
2022/08/29	3.3	28.89	0	0.00	28.80	3.3	37,256	0.01%
2022/08/26	0	0.00	16	29.18	29.25	-16	37,425	-0.04%
2022/08/25	5	29.20	1	29.15	29.15	4	37,641	0.01%
2022/08/24	0	0.00	13	29.02	29.05	-13	37,952	-0.03%
2022/08/23	3.1	28.80	1	28.80	28.80	2.1	38,628	0.01%
2022/08/22	5	28.99	0.3	29.04	29.00	4.7	38,968	0.01%
2022/08/19	2	29.03	2.8	29.11	29.20	-0.8	39,180	0.00%
2022/08/18	0	0.00	3	29.12	29.20	-3	39,328	-0.01%
2022/08/17	3.1	29.22	10	29.24	29.20	-6.9	39,403	-0.02%
2022/08/16	4	29.14	30	29.18	29.00	-26	39,474	-0.07%
2022/08/15	3.1	29.07	19	29.20	29.15	-15.9	39,619	-0.04%
2022/08/12	20	28.84	44.1	28.80	28.75	-24.1	39,496	-0.06%
2022/08/11	4.5	28.28	19.1	28.33	28.45	-14.6	39,794	-0.04%
2022/08/10	5	28.00	10	28.05	28.00	-5	39,839	-0.01%
2022/08/09	4.1	27.94	11	28.01	28.00	-6.9	40,151	-0.02%
2022/08/08	3.1	27.97	55	28.00	27.95	-51.9	40,390	-0.13%
2022/08/05	3.1	28.30	23.1	28.13	28.30	-20	40,506	-0.05%
2022/08/04	22.2	27.91	3	27.87	27.85	19.2	41,128	0.05%
2022/08/03	2.1	28.13	33.1	28.24	28.05	-31	41,320	-0.08%
2022/08/02	2	28.28	3	28.32	28.35	-1	41,442	0.00%
2022/08/01	27.2	28.40	52.5	28.40	28.60	-25.3	41,478	-0.06%
2022/07/29	8	27.60	31	27.55	27.70	-23	41,131	-0.06%
2022/07/28	31.2	27.44	21	27.40	27.35	10.2	41,080	0.02%
2022/07/27	26.2	27.63	1.3	27.61	27.60	25	40,652	0.06%
2022/07/26	59.8	27.90	4	27.88	27.85	55.8	40,201	0.14%
2022/07/25	29.1	31.20	49	31.15	31.30	-20	38,908	-0.05%
2022/07/22	16.2	30.65	17	30.64	30.80	-0.9	37,598	0.00%
2022/07/21	12	30.08	54	30.36	30.50	-42	37,530	-0.11%
2022/07/20	8	30.21	16	30.30	30.50	-8	37,597	-0.02%
2022/07/19	20	29.93	9	30.04	30.25	11	37,829	0.03%
2022/07/18	27	29.15	11.1	29.29	30.65	15.9	37,556	0.04%
2022/07/15	23.1	28.95	12	28.93	28.95	11.1	37,284	0.03%
2022/07/14	11	28.98	45.5	29.05	29.25	-34.5	37,327	-0.09%
2022/07/13	25.3	29.04	3	28.97	29.05	22.3	37,205	0.06%
2022/07/12	19	28.87	2	28.90	28.90	17	37,380	0.05%
2022/07/11	9.3	29.16	0	0.00	29.10	9.3	37,386	0.02%
2022/07/08	10	29.37	31	29.34	29.35	-21	37,433	-0.06%
2022/07/07	12	29.03	1	28.95	29.05	11	37,445	0.03%
2022/07/06	6	29.13	2.5	29.10	29.00	3.5	37,525	0.01%
2022/07/05	9.1	29.18	1	29.20	29.20	8.1	37,503	0.02%
2022/07/04	14.6	28.51	4	28.85	28.65	10.6	37,438	0.03%
2022/07/01	2.5	28.70	28	28.80	28.70	-25.5	37,570	-0.07%
2022/06/30	30.2	28.54	5	28.51	28.45	25.2	37,595	0.07%
2022/06/29	14	29.11	12	29.13	29.10	2	37,376	0.01%
2022/06/28	19.1	28.97	5	28.98	29.20	14.1	37,287	0.04%
2022/06/27	23.1	29.55	22	29.53	29.45	1.1	37,947	0.00%
2022/06/24	64.5	29.06	3	29.05	29.00	61.5	37,870	0.16%
2022/06/23	38.7	29.63	1	29.25	29.00	37.7	37,318	0.10%
2022/06/22	11.1	31.30	32.5	31.34	31.00	-21.3	36,074	-0.06%
2022/06/21	20.1	31.92	4	31.81	31.85	16.1	36,046	0.04%
2022/06/20	25.1	32.78	3.4	32.92	32.15	21.8	35,923	0.06%
2022/06/17	9.3	33.19	3.2	33.21	33.15	6.1	36,269	0.02%
2022/06/16	9	33.74	2	34.00	33.55	7	37,274	0.02%
2022/06/14	2	33.80	2.3	34.08	34.00	-0.3	38,213	0.00%
2022/06/13	6	33.98	0	0.00	34.00	6	38,572	0.02%
2022/06/10	3	34.53	0	0.00	34.50	3	38,856	0.01%
2022/06/09	5	34.45	0	0.00	34.50	5	39,372	0.01%
2022/06/08	24	34.79	1	34.75	34.75	23	39,835	0.06%
2022/06/07	0	0.00	3.5	34.60	34.75	-3.5	40,450	-0.01%
2022/06/06	2	33.76	22	33.89	34.65	-20	40,918	-0.05%
2022/06/02	18.2	33.77	1	33.85	33.75	17.2	43,066	0.04%
2022/06/01	23	34.26	1	34.31	34.15	22	45,450	0.05%
2022/05/31	17	34.25	3	34.28	34.65	14	46,099	0.03%
2022/05/30	14.5	34.44	9	34.54	34.50	5.5	46,569	0.01%
2022/05/27	26	34.13	21	34.24	34.40	5	48,683	0.01%
2022/05/26	2	34.00	3	34.12	34.05	-1	51,413	0.00%
2022/05/25	5	33.79	2	33.80	33.85	3	51,818	0.01%
2022/05/24	12.1	33.62	8	33.66	33.55	4.1	52,381	0.01%
2022/05/23	2	33.50	1	33.55	33.55	1	52,385	0.00%
2022/05/20	4	33.31	7	33.28	33.35	-3	52,925	-0.01%
2022/05/19	33	32.98	0	0.00	32.95	33	54,374	0.06%
2022/05/18	22	33.30	4.4	33.32	33.55	17.6	54,064	0.03%
2022/05/17	12	33.10	2	33.20	33.00	10	53,964	0.02%
2022/05/16	7.1	33.17	4	33.40	33.20	3.1	53,866	0.01%
2022/05/13	22.2	33.40	31	33.46	33.35	-8.8	53,809	-0.02%
2022/05/12	18.9	33.58	48	33.35	33.20	-29.1	53,805	-0.05%
2022/05/11	10.8	34.32	0	0.00	34.20	10.8	53,590	0.02%
2022/05/10	9.1	34.64	29.1	34.66	34.60	-20	54,067	-0.04%
2022/05/09	76.2	35.21	1.1	35.39	35.00	75.1	54,035	0.14%
2022/05/06	66	35.76	2	35.80	35.80	64	54,204	0.12%
2022/05/05	10	36.42	36.5	36.38	36.35	-26.5	54,535	-0.05%
2022/05/04	18	36.13	0.1	36.10	36.05	17.9	54,598	0.03%
2022/05/03	12.1	35.82	7	35.95	36.00	5.1	55,028	0.01%
2022/04/29	22.2	36.17	1	36.15	36.10	21.2	55,166	0.04%
2022/04/28	11.1	35.88	11	36.16	36.05	0.1	55,356	0.00%
2022/04/27	32.3	35.52	3	35.63	35.60	29.3	55,156	0.05%
2022/04/26	18.1	36.24	3	36.20	36.10	15.1	54,761	0.03%
2022/04/25	34.1	36.83	5.2	36.83	36.60	28.9	53,900	0.05%
2022/04/22	15	37.74	78	37.79	37.60	-63	52,950	-0.12%
2022/04/21	46.1	38.19	9.8	38.24	37.80	36.3	52,606	0.07%
2022/04/20	61	38.44	22	38.52	38.30	39	52,794	0.07%
2022/04/19	22.2	38.62	10.1	38.65	38.60	12.1	52,524	0.02%
2022/04/18	75.2	38.73	42	38.55	38.50	33.2	52,635	0.06%
2022/04/15	8.6	39.58	16	39.51	39.55	-7.4	52,034	-0.01%
2022/04/14	4	39.55	7.4	39.53	39.50	-3.4	51,916	-0.01%
2022/04/13	4.3	39.52	21.5	39.55	39.50	-17.2	51,893	-0.03%
2022/04/12	4.7	39.31	2.6	39.23	39.35	2.1	51,767	0.00%
2022/04/11	10.2	39.30	79	39.31	39.40	-68.8	51,913	-0.13%
2022/04/08	4.1	39.08	60.1	39.06	39.20	-56	51,975	-0.11%
2022/04/07	17.1	38.91	19.2	39.12	38.80	-2.1	51,777	0.00%
2022/04/06	132	39.10	39	38.98	39.35	93	51,641	0.18%	大買/
2022/04/01	8.5	38.94	15	38.94	39.20	-6.5	51,380	-0.01%
2022/03/31	7.5	39.01	29	38.78	38.95	-21.5	51,152	-0.04%
2022/03/30	40	38.75	85	38.78	38.95	-45	51,097	-0.09%
2022/03/29	35.7	39.49	20.2	39.59	39.40	15.5	50,742	0.03%
2022/03/28	49.2	39.68	61.2	39.73	40.00	-12	51,021	-0.02%
2022/03/25	76.1	40.15	22.1	40.01	40.00	54	51,552	0.10%
2022/03/24	76.2	39.98	60	40.01	40.00	16.2	52,528	0.03%
2022/03/23	11	39.81	12.5	39.91	40.00	-1.5	54,775	0.00%
2022/03/22	87.3	39.95	135	39.95	39.80	-47.7	54,252	-0.09%	大賣/
2022/03/21	176.1	39.93	50	39.83	39.75	126.1	53,362	0.24%	大買/鉅額交易
2022/03/18	3.4	38.92	62	39.01	39.05	-58.6	52,118	-0.11%
2022/03/17	6	38.73	19	38.74	38.85	-13	52,028	-0.02%
2022/03/16	11	38.47	5.3	38.83	38.55	5.7	51,788	0.01%
2022/03/15	5	39.00	98	38.62	38.70	-93	51,350	-0.18%
2022/03/14	77	38.77	20	38.82	38.80	57	51,489	0.11%
2022/03/11	5	38.43	33	38.41	38.45	-28	51,578	-0.05%
2022/03/10	6.1	38.18	19	38.25	38.30	-12.9	51,322	-0.03%
2022/03/09	16.7	37.71	38	37.75	37.95	-21.3	51,268	-0.04%
2022/03/08	127.9	38.30	29.6	37.51	37.40	98.2	51,327	0.19%	大買/
2022/03/07	107	38.53	94.4	38.84	39.00	12.6	49,111	0.03%	大買/
2022/03/04	64.5	38.55	6	38.64	38.40	58.5	47,384	0.12%
2022/03/03	68	38.69	19	38.66	38.60	49	46,773	0.10%
2022/03/02	42	38.37	55	38.30	38.30	-13	46,191	-0.03%
2022/03/01	117.2	38.03	73.8	38.10	37.95	43.4	44,202	0.10%	大買/
2022/02/25	4.1	35.56	7	35.68	36.00	-2.9	42,061	-0.01%
2022/02/24	8.8	35.50	21.2	35.39	35.25	-12.4	42,501	-0.03%
2022/02/23	7.5	36.02	4	36.06	36.05	3.5	42,451	0.01%
2022/02/22	35.7	36.22	12.2	35.91	36.15	23.6	43,040	0.05%
2022/02/21	17.2	36.41	51	36.35	36.45	-33.8	42,972	-0.08%
2022/02/18	3	35.63	73	35.60	35.65	-70	41,854	-0.17%
2022/02/17	1	35.50	8.3	35.60	35.55	-7.3	42,578	-0.02%
2022/02/16	1	35.45	0	0.00	35.45	1	42,957	0.00%
2022/02/15	3	35.38	2.1	35.07	35.05	0.9	43,153	0.00%
2022/02/14	5.2	35.18	25	35.29	35.50	-19.8	44,071	-0.04%
2022/02/11	18	35.63	55	35.64	35.70	-37	44,111	-0.08%
2022/02/10	54.6	35.60	152.1	35.24	35.65	-97.5	44,572	-0.22%	大賣/
2022/02/09	58	34.76	10.1	34.84	34.95	47.9	45,114	0.11%
2022/02/08	54.1	34.24	61	34.59	34.50	-7	45,278	-0.02%
2022/02/07	26.1	33.56	40	33.99	34.25	-13.9	45,222	-0.03%
2022/01/26	4	33.59	2	33.50	33.65	2	44,871	0.00%
2022/01/25	35.1	33.44	3	33.43	33.45	32.1	45,226	0.07%
2022/01/24	27	33.44	1	33.40	33.45	26	45,308	0.06%
2022/01/21	21	33.98	3	33.80	33.85	18	45,414	0.04%
2022/01/20	6.2	34.26	0	0.00	34.15	6.2	45,443	0.01%
2022/01/19	18.2	34.17	8	34.20	34.05	10.2	45,523	0.02%
2022/01/18	11.1	34.73	9	34.80	34.60	2.1	45,378	0.00%
2022/01/17	1.1	34.90	32	34.80	35.00	-30.9	45,320	-0.07%
2022/01/14	11.7	34.97	3.4	34.89	35.20	8.3	45,763	0.02%
2022/01/13	7.1	35.40	21	35.44	35.50	-13.9	45,982	-0.03%
2022/01/12	8	34.64	2.3	34.70	34.85	5.7	45,897	0.01%
2022/01/11	10.7	34.62	16	34.57	34.55	-5.3	46,055	-0.01%
2022/01/10	1	34.85	2	34.80	34.90	-1	46,223	0.00%
2022/01/07	7	34.68	20	34.72	34.80	-13	46,604	-0.03%
2022/01/06	3	34.72	18.1	34.66	34.80	-15.1	46,923	-0.03%
2022/01/05	10.2	34.79	5	34.81	34.85	5.2	48,035	0.01%
2022/01/04	27	34.49	41.3	34.43	34.45	-14.2	48,871	-0.03%
2022/01/03	11.2	35.05	4	35.14	35.00	7.2	50,850	0.01%
2021/12/30	5.1	35.35	12	35.33	35.35	-6.9	52,763	-0.01%
2021/12/29	7.2	35.22	2.3	35.21	35.25	4.8	53,518	0.01%
2021/12/28	23	35.27	12	35.28	35.40	11	54,578	0.02%
2021/12/27	23	35.44	31.3	35.29	35.25	-8.3	56,025	-0.01%
2021/12/24	21.3	35.56	26	35.48	35.55	-4.7	57,136	-0.01%
2021/12/23	6	35.22	5	35.34	35.50	1	58,005	0.00%
2021/12/22	30	35.72	10	35.68	35.65	20	58,667	0.03%
2021/12/21	11	35.01	42.4	35.19	35.70	-31.4	58,881	-0.05%
2021/12/20	30.4	35.95	57.6	36.04	35.60	-27.2	58,942	-0.05%
2021/12/17	21.8	35.24	118.2	35.31	35.45	-96.4	59,029	-0.16%	大賣/
2021/12/16	0	0.00	8	34.31	34.35	-8	57,916	-0.01%
2021/12/15	11.3	34.10	25.6	34.15	34.25	-14.3	60,182	-0.02%
2021/12/14	6	34.10	10	34.07	34.10	-4	62,281	-0.01%
2021/12/13	32	34.69	19.1	34.79	34.60	12.9	63,530	0.02%
2021/12/10	31	34.54	4.1	34.43	34.20	26.9	64,452	0.04%
2021/12/09	1	34.25	5	34.29	34.35	-4	66,455	-0.01%
2021/12/08	65.1	34.59	10	34.47	34.10	55.1	70,615	0.08%
2021/12/07	22	34.28	27	34.25	34.35	-5	72,968	-0.01%
2021/12/06	5.5	33.90	5	33.97	33.90	0.5	73,256	0.00%
2021/12/03	7.4	34.00	26	34.08	34.10	-18.6	75,227	-0.02%
2021/12/02	13	33.39	105.2	33.59	33.90	-92.2	76,797	-0.12%	大賣/
2021/12/01	4.6	32.90	26.2	32.85	33.10	-21.6	80,169	-0.03%
2021/11/30	47.3	32.83	0	0.00	32.55	47.3	80,717	0.06%
2021/11/29	120.4	32.92	1	32.85	32.90	119.4	80,965	0.15%	大買/鉅額交易
2021/11/26	22.2	33.27	18.2	33.11	33.05	4	82,473	0.00%
2021/11/25	47	33.85	59	33.76	33.80	-12	84,298	-0.01%
2021/11/24	10.1	33.75	71.1	33.73	33.80	-61	85,281	-0.07%
2021/11/23	55.5	33.04	105.2	33.29	33.10	-49.7	85,030	-0.06%	大賣/
2021/11/22	34.4	32.44	14	32.45	32.60	20.4	85,720	0.02%
2021/11/19	75.3	32.76	20.1	32.74	32.60	55.2	85,464	0.06%
2021/11/18	31.5	33.01	0	0.00	32.95	31.5	85,350	0.04%
2021/11/17	15.1	33.09	13	33.07	33.05	2.1	85,254	0.00%
2021/11/16	82.4	33.12	17.3	33.37	33.15	65.1	85,867	0.08%
2021/11/15	31.3	33.73	10	33.80	33.65	21.3	86,885	0.02%
2021/11/12	12	34.25	9	34.24	34.25	3	87,589	0.00%
2021/11/11	50.2	34.45	82	34.60	34.35	-31.9	88,779	-0.04%
2021/11/10	4	34.18	5.1	34.12	34.10	-1.1	89,287	0.00%
2021/11/09	32.4	34.49	28	34.57	34.50	4.4	90,324	0.00%
2021/11/08	55.1	34.15	72	34.24	34.40	-16.9	91,701	-0.02%
2021/11/05	20.1	32.99	6	33.02	33.10	14.1	92,321	0.02%
2021/11/04	41	33.19	4.1	33.37	33.25	36.9	92,825	0.04%
2021/11/03	32.1	33.36	10	33.55	33.50	22.1	94,533	0.02%
2021/11/02	11.1	33.49	63	33.32	33.20	-51.9	94,832	-0.05%
2021/11/01	23	33.42	3.2	33.51	33.40	19.8	95,030	0.02%
2021/10/29	26.2	33.50	11.2	33.60	33.60	15	94,890	0.02%
2021/10/28	54	33.89	47.4	33.91	33.70	6.7	95,227	0.01%
2021/10/27	8	33.91	5.1	33.99	33.90	2.9	96,087	0.00%
2021/10/26	6.6	33.82	41	33.86	33.75	-34.4	97,605	-0.04%
2021/10/25	14	33.28	2	33.35	33.30	12	98,219	0.01%
2021/10/22	18	33.43	7	33.45	33.30	11	98,964	0.01%
2021/10/21	3.6	33.91	13.2	33.85	33.90	-9.5	99,159	-0.01%
2021/10/20	17	33.88	28.1	33.85	33.55	-11.1	99,433	-0.01%
2021/10/19	12	33.56	14	33.55	33.45	-2	99,794	0.00%
2021/10/18	4.1	33.44	35	33.64	33.65	-30.9	100,584	-0.03%
2021/10/15	18	33.02	8.1	33.24	33.20	9.9	102,281	0.01%
2021/10/14	6.9	32.68	8	32.77	32.75	-1.1	103,758	0.00%
2021/10/13	64.1	32.64	42.1	32.71	32.40	22	104,658	0.02%
2021/10/12	46.1	33.34	12	33.37	33.40	34.1	104,445	0.03%
2021/10/08	189.6	33.61	118.2	33.81	33.20	71.4	104,600	0.07%	大買/大賣/
2021/10/07	74	34.50	24.1	34.44	34.50	49.9	103,854	0.05%
2021/10/06	44	35.16	3.2	35.03	35.05	40.8	103,972	0.04%
2021/10/05	8.3	35.11	16	35.10	35.60	-7.7	104,986	-0.01%
2021/10/04	81.1	35.15	59	35.12	35.00	22.1	105,213	0.02%
2021/10/01	14.2	35.87	15.1	35.96	35.85	-0.9	105,938	0.00%
2021/09/30	26	36.08	42	36.24	36.30	-16	108,394	-0.01%
2021/09/29	47.3	35.27	23.2	35.24	35.20	24.1	109,385	0.02%
2021/09/28	35.2	35.70	14	35.73	35.75	21.2	111,723	0.02%
2021/09/27	68.1	36.19	11.2	36.00	35.95	56.9	114,020	0.05%
2021/09/24	152.1	36.16	17	36.19	36.00	135.1	119,606	0.11%	大買/鉅額交易
2021/09/23	46.7	36.22	49	36.59	36.15	-2.3	128,294	0.00%
2021/09/22	70.3	36.37	88	36.39	36.30	-17.7	133,199	-0.01%
2021/09/17	66.3	38.05	60.1	38.17	37.80	6.2	135,500	0.00%
2021/09/16	57.1	38.72	11.1	38.82	38.50	46	134,743	0.03%
2021/09/15	49.5	39.22	38.7	39.23	39.25	10.8	134,636	0.01%
2021/09/14	105.9	39.71	26.4	39.80	39.85	79.5	135,759	0.06%	大買/
2021/09/13	71.5	39.83	148.3	39.99	40.05	-76.8	138,433	-0.06%	大賣/
2021/09/10	76.3	39.06	165.1	39.03	39.10	-88.8	136,318	-0.07%	大賣/
2021/09/09	18	37.85	35.2	38.14	38.35	-17.2	135,703	-0.01%
2021/09/08	100	38.52	98	37.63	37.60	2	136,635	0.00%
2021/09/07	70.3	38.69	25	38.54	38.50	45.3	136,611	0.03%
2021/09/06	54.3	38.37	173.8	38.62	38.85	-119.5	137,062	-0.09%	大賣/鉅額交易
2021/09/03	45.1	37.51	61.3	37.58	37.45	-16.3	135,268	-0.01%
2021/09/02	33.1	37.48	39	37.75	37.00	-6	137,285	0.00%
2021/09/01	44	38.08	59.3	38.29	37.75	-15.3	139,749	-0.01%
2021/08/31	47.2	37.60	118.5	37.92	38.15	-71.3	139,313	-0.05%	大賣/
2021/08/30	20	37.12	62.1	37.29	37.50	-42.1	139,754	-0.03%
2021/08/27	19	36.68	22.2	36.87	36.90	-3.2	140,948	0.00%
2021/08/26	43.3	37.22	86	36.82	36.35	-42.7	145,502	-0.03%
2021/08/25	12.3	35.93	14	36.07	36.00	-1.7	152,066	0.00%
2021/08/24	9.1	35.58	34.4	36.06	36.00	-25.3	154,668	-0.02%
2021/08/23	23.6	35.78	12.2	35.82	35.65	11.4	160,835	0.01%
2021/08/20	39.7	35.18	20.3	35.10	35.10	19.4	166,632	0.01%
2021/08/19	143.7	35.67	13.1	35.57	35.30	130.6	168,766	0.08%	大買/鉅額交易
2021/08/18	50.4	36.33	82.6	36.48	37.00	-32.2	169,685	-0.02%
2021/08/17	97.1	36.96	27.5	37.08	36.25	69.6	172,383	0.04%
2021/08/16	298.7	38.07	219.3	37.75	37.65	79.4	174,555	0.05%	大買/大賣/
2021/08/13	25.3	37.71	62.3	37.84	37.75	-37	179,344	-0.02%
2021/08/12	19	37.65	168.4	37.75	38.00	-149.4	184,844	-0.08%	大賣/鉅額交易
2021/08/11	65.3	37.19	68.4	37.58	37.05	-3.1	191,226	0.00%
2021/08/10	23.3	36.89	40	37.00	36.80	-16.7	191,021	-0.01%
2021/08/09	23.6	37.20	180	37.05	37.45	-156.4	196,274	-0.08%	大賣/鉅額交易
2021/08/06	30	35.66	12	35.91	35.85	18	201,547	0.01%
2021/08/05	98.7	36.04	33.1	36.19	36.00	65.6	210,059	0.03%
2021/08/04	25	36.83	18.2	36.91	36.80	6.8	221,136	0.00%
2021/08/03	98.1	36.55	42.2	36.64	36.90	55.9	233,961	0.02%
2021/08/02	10.1	36.99	61	37.05	37.25	-50.9	242,971	-0.02%
2021/07/30	54	36.69	50	36.91	36.35	4	246,344	0.00%
2021/07/29	16	35.50	69	36.04	36.30	-53	254,452	-0.02%
2021/07/28	35.1	35.23	10	35.24	35.30	25.1	260,353	0.01%
2021/07/27	33	35.40	23.1	35.46	35.20	9.9	265,556	0.00%
2021/07/26	41.5	36.00	6.2	36.25	35.80	35.3	270,709	0.01%
2021/07/23	6.4	35.92	30	35.98	36.30	-23.6	275,589	-0.01%
2021/07/22	8	35.31	25	35.43	35.20	-17	277,422	-0.01%
2021/07/21	145.5	35.34	65	35.34	35.10	80.5	279,934	0.03%	大買/
2021/07/20	96.3	36.34	38	36.14	36.05	58.3	282,175	0.02%
2021/07/19	65.3	36.18	27.2	36.52	36.60	38.1	284,829	0.01%
2021/07/16	21.1	36.37	11	36.35	36.35	10.1	292,244	0.00%
2021/07/15	30.3	36.33	44	36.86	37.00	-13.8	295,608	0.00%
2021/07/14	123.1	35.81	37	36.09	35.90	86.1	301,447	0.03%	大買/
2021/07/13	135.6	36.94	94	37.11	36.50	41.6	306,064	0.01%	大買/
2021/07/12	70	38.26	64	38.78	37.90	6	309,296	0.00%
2021/07/09	60	37.97	52.5	37.86	38.05	7.5	312,461	0.00%
2021/07/08	65.2	38.15	84.9	37.92	38.75	-19.7	318,600	-0.01%
2021/07/07	175.3	38.54	84.5	38.51	38.05	90.9	319,559	0.03%	大買/
2021/07/06	99.3	39.90	91	39.92	39.70	8.3	318,322	0.00%
2021/07/05	115.5	40.13	105.3	40.11	39.90	10.2	317,842	0.00%	大買/大賣/
2021/07/02	56.1	39.35	175	39.44	38.95	-118.9	317,242	-0.04%	大賣/鉅額交易
2021/07/01	327.5	40.04	437.9	39.62	39.10	-110.4	316,817	-0.03%	大買/大賣/鉅額交易
2021/06/30	563.4	39.63	482.9	39.60	39.60	80.5	310,414	0.03%	大買/大賣/
2021/06/29	254.6	38.09	255.9	37.91	37.75	-1.3	300,495	0.00%	大買/大賣/
2021/06/28	118.6	36.79	183.4	36.93	37.45	-64.8	294,424	-0.02%	大買/大賣/
2021/06/25	56.3	36.08	44.2	36.23	35.75	12.1	290,148	0.00%
2021/06/24	37.2	35.91	71.1	36.01	35.80	-33.9	289,062	-0.01%
2021/06/23	100.5	35.66	80.1	35.48	35.40	20.4	287,679	0.01%
2021/06/22	96.2	35.82	175.1	36.11	36.15	-79	285,044	-0.03%	大賣/
2021/06/21	65.6	34.40	84.2	34.25	34.30	-18.6	280,148	-0.01%
2021/06/18	65	35.35	101	35.51	35.00	-36	278,081	-0.01%	大賣/
2021/06/17	79.8	35.44	52	35.59	35.45	27.8	275,908	0.01%
2021/06/16	28.2	35.89	17	36.18	35.50	11.2	274,433	0.00%
2021/06/15	186.5	35.65	72	36.07	35.85	114.5	272,484	0.04%	大買/鉅額交易
2021/06/11	35.8	36.20	33	36.23	36.15	2.8	270,263	0.00%
2021/06/10	72.1	35.59	200	35.65	36.15	-127.9	268,228	-0.05%	大賣/鉅額交易
2021/06/09	316.5	35.90	28.2	35.98	36.10	288.3	265,669	0.11%	大買/鉅額交易
2021/06/08	70	37.41	79	37.28	37.20	-9	262,412	0.00%
2021/06/07	91.3	37.29	55.1	37.41	37.30	36.3	261,789	0.01%
2021/06/04	118.1	38.46	55.5	38.88	38.05	62.7	259,522	0.02%	大買/
2021/06/03	172.8	39.05	88.2	39.13	38.80	84.6	258,118	0.03%	大買/
2021/06/02	147.1	39.00	377.8	38.99	39.50	-230.8	253,358	-0.09%	大買/大賣/鉅額交易
2021/06/01	387	37.05	360.1	36.74	37.35	26.9	245,349	0.01%	大買/大賣/
2021/05/31	614.7	38.26	495.2	37.71	36.95	119.5	243,104	0.05%	大買/大賣/鉅額交易
2021/05/28	482.2	36.76	604	36.61	36.55	-121.8	236,893	-0.05%	大買/大賣/鉅額交易
2021/05/27	31	35.10	17.2	35.13	34.60	13.8	230,730	0.01%
2021/05/26	69.2	34.18	96	34.33	34.85	-26.8	228,257	-0.01%
2021/05/25	263.2	34.96	88.3	34.93	34.45	174.9	225,749	0.08%	大買/鉅額交易
2021/05/24	106	35.61	55	35.68	35.50	51	222,323	0.02%	大買/
2021/05/21	296.1	35.77	326.2	35.69	36.20	-30.1	219,566	-0.01%	大買/大賣/
2021/05/20	477.4	35.88	319.2	36.23	35.15	158.1	213,451	0.07%	大買/大賣/鉅額交易
2021/05/19	323.2	37.03	160.4	37.60	37.80	162.8	206,899	0.08%	大買/大賣/鉅額交易
2021/05/18	13	34.39	115	34.54	34.80	-102	198,585	-0.05%	大賣/鉅額交易
2021/05/17	108.5	32.30	230	32.56	31.65	-121.6	197,129	-0.06%	大買/大賣/鉅額交易
2021/05/14	180.8	35.94	259.7	34.73	34.85	-78.9	190,893	-0.04%	大買/大賣/
2021/05/13	442.4	37.23	415	36.44	36.60	27.4	183,571	0.01%	大買/大賣/
2021/05/12	496	39.79	429.2	39.45	38.35	66.8	174,735	0.04%	大買/大賣/
2021/05/11	615	44.35	436.3	43.27	42.00	178.7	163,160	0.11%	大買/大賣/鉅額交易
2021/05/10	262.2	43.45	431.9	43.64	45.00	-169.7	150,016	-0.11%	大買/大賣/鉅額交易
2021/05/07	317.2	40.32	374.4	40.29	41.20	-57.2	140,620	-0.04%	大買/大賣/
2021/05/06	413.4	40.81	412.6	40.72	41.00	0.8	136,391	0.00%	大買/大賣/
2021/05/05	284.3	38.75	404.9	39.02	39.25	-120.6	126,621	-0.10%	大買/大賣/鉅額交易
2021/05/04	149.3	36.77	334.7	36.81	36.25	-185.4	119,998	-0.15%	大買/大賣/鉅額交易
2021/05/03	63	39.48	52.1	39.69	38.55	10.9	114,087	0.01%
2021/04/29	303.3	39.64	166.8	39.71	39.30	136.5	108,516	0.13%	大買/大賣/鉅額交易
2021/04/28	101.2	38.30	321.2	38.42	38.20	-220	103,105	-0.21%	大買/大賣/鉅額交易
2021/04/27	61.3	39.35	71.3	39.33	39.10	-10	100,884	-0.01%
2021/04/26	255	39.65	134.8	39.59	40.00	120.2	97,370	0.12%	大買/大賣/鉅額交易
2021/04/23	143.2	38.41	149	38.19	38.10	-5.8	93,376	-0.01%	大買/大賣/
2021/04/22	275.2	40.05	273.2	40.25	38.90	2.1	89,332	0.00%	大買/大賣/
2021/04/21	102.2	38.69	195.2	38.41	38.50	-93.1	80,896	-0.12%	大買/大賣/
2021/04/20	150.3	37.86	185.8	38.12	39.00	-35.5	76,893	-0.05%	大買/大賣/
2021/04/19	296.3	37.66	206.5	37.68	38.65	89.7	70,469	0.13%	大買/大賣/
2021/04/16	210	35.20	207.3	35.06	35.15	2.7	64,352	0.00%	大買/大賣/
2021/04/15	116.6	33.13	173.2	33.15	33.00	-56.6	59,455	-0.10%	大買/大賣/
2021/04/14	94.3	32.35	159.9	32.33	32.95	-65.6	55,086	-0.12%	大賣/
2021/04/13	75.3	30.36	118.6	30.36	30.20	-43.3	48,794	-0.09%	大賣/
2021/04/12	34.3	29.53	103.4	29.62	29.60	-69.1	48,382	-0.14%	大賣/
2021/04/09	24.3	27.85	61.1	27.83	27.95	-36.8	46,327	-0.08%
2021/04/08	153.7	28.01	136	27.91	28.15	17.7	44,948	0.04%	大買/大賣/
2021/04/07	16.3	26.96	100.7	26.63	26.90	-84.4	42,611	-0.20%
2021/04/06	4	25.85	1	25.90	25.95	3	40,260	0.01%
2021/04/01	6.2	25.90	84.9	25.90	25.80	-78.7	40,097	-0.20%
2021/03/31	3.6	25.90	20.9	25.80	25.90	-17.4	39,947	-0.04%
2021/03/30	71.5	25.51	20	25.70	25.80	51.5	39,585	0.13%
2021/03/29	10	25.47	17.6	25.50	25.55	-7.5	39,402	-0.02%
2021/03/26	8.3	24.98	2.2	25.10	25.05	6.1	40,826	0.01%
2021/03/25	68	25.08	1	25.10	25.00	67	41,695	0.16%
2021/03/24	23	24.99	1	25.00	25.00	22	42,013	0.05%
2021/03/23	4.8	25.10	11	25.19	25.10	-6.2	42,212	-0.01%
2021/03/22	3	25.12	4	25.10	25.15	-1	42,480	0.00%
2021/03/19	14	25.05	9	25.05	25.10	5	43,158	0.01%
2021/03/18	13	25.50	11.6	25.61	25.45	1.4	44,172	0.00%
2021/03/17	10.5	25.58	24	25.64	25.65	-13.5	44,468	-0.03%
2021/03/16	18.9	25.53	21.9	25.63	25.50	-3.1	44,736	-0.01%
2021/03/15	0.1	25.60	1.3	25.66	25.65	-1.2	44,645	0.00%
2021/03/12	1.4	25.79	22.4	25.84	25.90	-21	44,668	-0.05%
2021/03/11	8.3	25.81	24	25.79	25.80	-15.7	44,666	-0.04%
2021/03/10	3.6	25.63	7	25.72	25.75	-3.4	44,358	-0.01%
2021/03/09	8.6	25.67	35.2	25.62	25.70	-26.6	43,890	-0.06%
2021/03/08	2.6	25.01	7.3	25.12	25.10	-4.7	42,839	-0.01%
2021/03/05	0	0.00	13	24.92	24.95	-13	42,590	-0.03%
2021/03/04	16	25.03	10	25.06	25.00	6	43,371	0.01%
2021/03/03	1	24.95	41	24.95	25.05	-40	43,077	-0.09%
2021/03/02	10.5	24.80	7.2	24.93	24.65	3.3	42,658	0.01%
2021/02/26	14.1	24.80	4	24.93	24.75	10.1	43,040	0.02%
2021/02/25	1	25.15	13.9	25.18	25.30	-12.9	42,516	-0.03%
2021/02/24	33	25.32	28.2	25.55	25.05	4.8	42,546	0.01%
2021/02/23	36.1	25.25	47	25.18	25.30	-10.9	42,107	-0.03%
2021/02/22	0	0.00	12.9	24.68	24.45	-12.9	41,215	-0.03%
2021/02/19	7.5	24.48	15.1	24.41	24.60	-7.6	41,145	-0.02%
2021/02/18	3.5	24.44	8.1	24.49	24.40	-4.6	41,183	-0.01%
2021/02/17	1.5	23.97	27.4	23.95	24.00	-25.9	41,006	-0.06%
2021/02/05	2	23.40	42	23.28	23.40	-40	40,664	-0.10%
2021/02/04	78	23.43	11	23.48	23.20	67	40,971	0.16%
2021/02/03	4	23.55	1	23.55	23.65	3	41,657	0.01%
2021/02/02	0	0.00	8	23.75	23.80	-8	41,591	-0.02%
2021/02/01	4.3	23.30	2	23.40	23.20	2.3	41,378	0.01%
2021/01/29	10	23.04	30.3	23.05	22.95	-20.3	41,230	-0.05%
2021/01/28	12	23.26	0	0.00	23.30	12	40,840	0.03%
2021/01/27	5	23.72	4	23.88	23.55	1	40,381	0.00%
2021/01/26	7.2	23.67	4	23.60	23.70	3.2	40,242	0.01%
2021/01/25	0	0.00	8	23.65	23.95	-8	40,005	-0.02%
2021/01/22	3	23.38	21	23.61	23.65	-18	39,966	-0.05%
2021/01/21	2	23.60	18.8	23.75	23.60	-16.8	39,764	-0.04%
2021/01/20	30	23.62	49.3	23.56	23.45	-19.3	39,561	-0.05%
2021/01/19	6	24.35	2	24.40	24.30	4	38,843	0.01%
2021/01/18	28.2	24.25	5	24.26	24.25	23.2	38,668	0.06%
2021/01/15	14.1	24.96	17.7	25.09	24.90	-3.6	38,199	-0.01%
2021/01/14	9.1	25.26	11	25.30	25.30	-1.9	37,612	-0.01%
2021/01/13	5.1	25.28	28.1	25.37	25.55	-23	37,317	-0.06%
2021/01/12	16.4	25.30	2	25.50	25.30	14.4	36,889	0.04%
2021/01/11	10	25.76	38.9	25.72	25.90	-28.9	36,320	-0.08%
2021/01/08	27.7	25.96	17	25.94	26.00	10.7	35,953	0.03%
2021/01/07	6.6	25.54	19	25.48	25.70	-12.4	35,217	-0.04%
2021/01/06	80	26.19	34.5	26.20	25.50	45.5	34,533	0.13%
2021/01/05	66.3	25.82	196.5	25.93	26.00	-130.2	32,980	-0.39%	大賣/鉅額交易
2021/01/04	7.2	25.02	21.1	24.97	24.95	-13.9	30,159	-0.05%
2020/12/31	0	0.00	4	24.75	24.75	-4	29,624	-0.01%
2020/12/30	8.1	24.93	9.1	24.94	25.00	-1	29,359	0.00%
2020/12/29	15	24.64	12	24.54	24.65	3	28,602	0.01%
2020/12/28	3.3	24.20	12.4	24.21	24.30	-9	28,170	-0.03%
2020/12/25	11	24.14	0	0.00	24.20	11	28,056	0.04%
2020/12/24	2	24.40	15	24.34	24.35	-13	27,781	-0.05%
2020/12/23	2	24.25	4	24.23	24.40	-2	27,454	-0.01%
2020/12/22	18.1	24.93	27.9	25.27	24.50	-9.8	27,142	-0.04%
2020/12/21	8	24.88	7.4	24.90	24.95	0.6	25,565	0.00%
2020/12/18	0	0.00	1	24.20	24.45	-1	24,615	0.00%
2020/12/17	5	24.17	8	24.21	24.40	-3	24,236	-0.01%
2020/12/16	11	24.46	3	24.43	24.40	8	23,865	0.03%
2020/12/15	40	24.59	28	24.57	24.35	12	23,610	0.05%
2020/12/14	17.5	24.41	48.2	24.60	24.65	-30.7	22,740	-0.14%
2020/12/11	14.2	23.98	4.2	23.92	23.95	9.9	21,317	0.05%
2020/12/10	8	23.81	43	23.66	23.65	-35	20,885	-0.17%
2020/12/09	7	23.32	10	23.43	23.35	-3	20,218	-0.01%
2020/12/08	22.6	23.36	7	23.35	23.35	15.6	20,030	0.08%
2020/12/07	24	23.50	10.1	23.47	23.45	13.9	19,847	0.07%
2020/12/04	31.8	23.49	32	23.42	23.40	-0.2	19,651	0.00%
2020/12/03	2.8	23.20	7	23.26	23.30	-4.2	19,406	-0.02%
2020/12/02	8	23.17	26.5	23.18	23.30	-18.5	20,404	-0.09%
2020/12/01	3	22.97	49	22.98	23.10	-46	20,162	-0.23%
2020/11/30	4.8	23.25	13	23.23	22.80	-8.2	19,995	-0.04%
2020/11/27	1.8	23.15	88	23.17	23.15	-86.2	18,928	-0.46%
2020/11/26	1.1	23.09	32.3	23.05	23.10	-31.2	18,492	-0.17%
2020/11/25	9.1	23.02	27.4	22.99	23.05	-18.3	18,399	-0.10%
2020/11/24	1	22.85	16.6	22.77	22.65	-15.6	17,746	-0.09%
2020/11/23	15.8	22.61	44.5	22.53	22.65	-28.7	17,443	-0.16%
2020/11/20	1	21.95	8	22.00	22.00	-7	17,026	-0.04%
2020/11/19	0	0.00	14	21.95	22.00	-14	16,859	-0.08%
2020/11/18	0	0.00	54	21.91	22.00	-54	16,600	-0.33%
2020/11/17	3.1	21.93	30.7	21.84	21.95	-27.6	16,340	-0.17%
2020/11/16	0	0.00	5.3	21.59	21.60	-5.3	16,113	-0.03%
2020/11/13	2	21.55	0	0.00	21.60	2	15,839	0.01%
2020/11/12	2	21.53	4	21.45	21.60	-2	15,773	-0.01%
2020/11/11	0	0.00	73.5	21.14	21.75	-73.5	15,491	-0.47%
2020/11/10	0	0.00	7	20.76	20.80	-7	14,594	-0.05%
2020/11/05	0	0.00	2	20.70	20.70	-2	14,392	-0.01%
2020/11/04	1.5	20.62	2	20.65	20.65	-0.5	14,371	0.00%
2020/11/03	0	0.00	3	20.55	20.60	-3	14,480	-0.02%
2020/11/02	0	0.00	2	20.40	20.50	-2	14,542	-0.01%
2020/10/30	9	20.24	4	20.16	20.30	5	14,557	0.03%
2020/10/29	3	20.38	1	20.45	20.40	2	14,346	0.01%
2020/10/28	2.1	20.56	0	0.00	20.55	2.1	14,304	0.02%
2020/10/27	1	20.60	3	20.70	20.70	-2	14,307	-0.01%
2020/10/26	0	0.00	8	20.66	20.70	-8	14,314	-0.06%
2020/10/22	2	20.48	1	20.65	20.55	1	14,417	0.01%
2020/10/21	1	20.40	1	20.70	20.55	0	14,492	0.00%
2020/10/20	0	0.00	9.5	20.62	20.70	-9.5	14,576	-0.06%
2020/10/19	0	0.00	7	20.66	20.60	-7	14,631	-0.05%
2020/10/16	1	20.55	12	20.59	20.45	-11	14,737	-0.07%
2020/10/15	13	20.41	1	20.60	20.40	12	15,031	0.08%
2020/10/14	1	20.65	14	20.65	20.70	-13	14,967	-0.09%
2020/10/13	12	20.35	0	0.00	20.55	12	14,908	0.08%
2020/10/12	4	20.40	0	0.00	20.50	4	14,960	0.03%
2020/10/08	15	20.65	0	0.00	20.65	15	14,975	0.10%
2020/10/07	1	20.75	2	20.70	20.65	-1	15,043	-0.01%
2020/10/06	5	20.75	20	20.67	20.75	-15	15,080	-0.10%
2020/10/05	0.6	20.60	2	20.60	20.60	-1.4	15,039	-0.01%
2020/09/30	4	20.53	0	0.00	20.45	4	15,236	0.03%
2020/09/29	1	20.60	14.1	20.65	20.60	-13.1	15,211	-0.09%
2020/09/28	0	0.00	13	20.32	20.45	-13	15,115	-0.09%
2020/09/25	0	0.00	8	20.08	20.15	-8	15,243	-0.05%
2020/09/24	12	20.10	5	20.06	20.00	7	15,222	0.05%
2020/09/23	6	20.51	0	0.00	20.55	6	14,914	0.04%
2020/09/22	3	20.70	26	20.75	20.60	-23	14,860	-0.15%
2020/09/21	5	20.72	1	20.85	20.70	4	14,815	0.03%
2020/09/18	5	20.85	0	0.00	20.70	5	14,911	0.03%
2020/09/17	0	0.00	5	20.90	20.90	-5	14,746	-0.03%
2020/09/15	0	20.90	11	20.91	20.95	-11	14,724	-0.07%
2020/09/14	0.3	20.90	3	20.95	20.95	-2.7	14,964	-0.02%
2020/09/11	5	20.90	5	20.90	20.95	0	15,043	0.00%
2020/09/10	7	20.81	3	20.83	20.90	4	15,013	0.03%
2020/09/09	1	20.60	5	20.87	21.00	-4	15,017	-0.03%
2020/09/08	2	20.85	13	20.90	20.90	-11	15,019	-0.07%
2020/09/07	23	20.59	36	20.69	21.00	-13	14,899	-0.09%
2020/09/04	4	20.05	0	0.00	20.00	4	13,899	0.03%
2020/09/03	2.3	20.10	2	20.08	20.15	0.3	14,032	0.00%
2020/09/02	8	20.02	1.6	20.02	20.10	6.4	14,179	0.05%
2020/08/31	1	20.00	0	0.00	19.90	1	14,508	0.01%
2020/08/28	1	19.95	2	20.00	20.00	-1	14,600	-0.01%
2020/08/27	2.2	20.02	0	0.00	20.05	2.2	14,984	0.01%
2020/08/26	3	19.95	1.2	20.08	20.10	1.8	15,259	0.01%
2020/08/25	1.7	20.03	10	20.05	20.00	-8.3	15,411	-0.05%
2020/08/20	13	19.97	0	0.00	19.80	13	16,117	0.08%
2020/08/19	0	0.00	2	20.35	20.25	-2	16,064	-0.01%
2020/08/18	0.2	20.40	14	20.41	20.50	-13.8	16,055	-0.09%
2020/08/17	1	20.40	3	20.38	20.40	-2	16,161	-0.01%
2020/08/14	1.1	20.11	2	20.18	20.20	-0.9	16,160	-0.01%
2020/08/13	1.6	20.15	2	20.15	20.20	-0.4	16,192	0.00%
2020/08/12	3	20.08	17	20.06	20.20	-14	16,315	-0.09%
2020/08/11	0.1	20.20	4	20.24	20.20	-4	16,326	-0.02%
2020/08/10	2.5	20.01	17	20.03	20.10	-14.5	16,247	-0.09%
2020/08/07	10	19.95	0.6	19.95	19.95	9.4	16,363	0.06%
2020/08/06	4	19.96	54.9	19.99	20.10	-50.9	16,366	-0.31%
2020/08/05	0	0.00	11	19.98	20.00	-11	16,394	-0.07%
2020/08/04	2	19.80	2.1	19.80	19.85	-0.1	16,526	0.00%
2020/08/03	9	19.70	0	0.00	19.60	9	16,629	0.05%
2020/07/31	13	19.88	0	0.00	19.80	13	16,624	0.08%
2020/07/30	2	19.85	3	19.85	19.90	-1	16,671	-0.01%
2020/07/29	2	19.90	5	19.95	19.90	-3	16,721	-0.02%
2020/07/28	2	19.75	17.1	19.88	19.90	-15.1	16,998	-0.09%
2020/07/27	8	20.04	15	20.15	20.00	-7	17,336	-0.04%
2020/07/24	5	20.28	0	0.00	20.15	5	17,451	0.03%
2020/07/23	2	20.63	0	0.00	20.70	2	17,324	0.01%
2020/07/22	1	20.65	4.2	20.66	20.70	-3.2	17,399	-0.02%
2020/07/21	5	20.68	0	0.00	20.60	5	17,273	0.03%
2020/07/20	0	0.00	2	20.80	20.80	-2	17,064	-0.01%
2020/07/17	1	20.85	0	0.00	20.90	1	17,222	0.01%
2020/07/16	0	0.00	11	20.96	20.90	-11	17,505	-0.06%
2020/07/15	4	20.94	9.1	20.86	20.90	-5.1	17,527	-0.03%
2020/07/14	3	20.65	1	20.65	20.60	2	17,597	0.01%
2020/07/13	2	20.70	5	20.75	20.70	-3	17,830	-0.02%
2020/07/10	6	20.83	17	20.71	20.70	-11	18,001	-0.06%
2020/07/09	0	0.00	16	20.87	20.85	-16	18,053	-0.09%
2020/07/08	1	20.75	0	0.00	20.85	1	17,838	0.01%
2020/07/07	7	20.76	0	0.00	20.75	7	17,815	0.04%
2020/07/06	1	20.85	27	20.83	21.00	-26	17,801	-0.15%
2020/07/03	18	20.68	1	20.75	20.75	17	17,842	0.10%
2020/07/02	4.7	20.60	1	20.65	20.55	3.7	17,945	0.02%
2020/07/01	6	20.60	0.1	20.60	20.60	5.9	18,191	0.03%
2020/06/30	0	0.00	15.4	20.65	20.70	-15.4	18,402	-0.08%
2020/06/29	11	20.53	2	20.55	20.55	9	18,530	0.05%
2020/06/24	1	20.80	18	20.82	20.85	-17	18,641	-0.09%
2020/06/23	1.3	20.53	36	20.59	20.75	-34.7	18,762	-0.19%
2020/06/22	4	20.50	0	0.00	20.55	4	18,823	0.02%
2020/06/19	5	20.75	8	20.78	20.50	-3	19,009	-0.02%
2020/06/18	18	20.63	2	20.65	20.55	16	18,922	0.08%
2020/06/17	1	20.85	13.4	20.81	20.95	-12.4	18,994	-0.07%
2020/06/16	8	20.53	4	20.85	20.80	4	19,673	0.02%
2020/06/15	8	20.40	0	20.50	20.35	8	20,298	0.04%
2020/06/12	15	20.52	5	20.53	20.65	10	20,543	0.05%
2020/06/11	11	21.02	22.3	20.93	20.90	-11.3	21,033	-0.05%
2020/06/10	9	21.19	10.3	21.22	21.20	-1.3	21,215	-0.01%
2020/06/09	0	0.00	7	21.30	21.30	-7	22,105	-0.03%
2020/06/08	10	21.15	8	21.13	21.20	2	22,332	0.01%
2020/06/05	5	20.97	10	20.95	21.00	-5	22,282	-0.02%
2020/06/04	18	20.89	32	20.94	20.95	-14	22,261	-0.06%
2020/06/03	46.7	20.90	10.4	20.81	20.90	36.3	22,329	0.16%
2020/06/02	4.7	20.24	23	20.35	20.40	-18.4	22,070	-0.08%
2020/06/01	0	0.00	14	20.03	20.10	-14	21,824	-0.06%
2020/05/29	2	19.83	4	19.90	19.80	-2	21,671	-0.01%
2020/05/28	61	19.97	3	19.92	19.95	58	21,275	0.27%
2020/05/27	5.3	19.85	0	0.00	19.90	5.3	21,237	0.03%
2020/05/26	4	19.85	9	19.87	19.90	-5	21,309	-0.02%
2020/05/25	4	19.65	0	0.00	19.65	4	21,322	0.02%
2020/05/22	15	19.62	5	19.65	19.60	10	21,395	0.05%
2020/05/21	8.5	19.89	35	19.84	19.90	-26.5	21,351	-0.12%
2020/05/20	0.5	19.90	1	19.85	19.90	-0.5	21,238	0.00%
2020/05/19	9	19.80	11	19.75	19.80	-2	21,158	-0.01%
2020/05/18	16	19.70	7	19.66	19.65	9	21,021	0.04%
2020/05/15	15.2	19.60	0	0.00	19.55	15.2	20,988	0.07%
2020/05/14	5	19.61	27	19.65	19.55	-22	20,929	-0.11%
2020/05/13	3	19.65	1	19.60	19.85	2	20,773	0.01%
2020/05/12	10	19.64	0	0.00	19.60	10	20,666	0.05%
2020/05/11	13	19.84	5.2	19.85	19.85	7.8	20,479	0.04%
2020/05/08	11	19.75	0.7	19.75	19.65	10.3	20,276	0.05%
2020/05/07	4	19.61	0.3	19.70	19.55	3.7	20,222	0.02%
2020/05/06	26	19.64	1.1	19.56	19.55	24.9	20,121	0.12%
2020/05/05	33	19.75	20	19.80	19.80	13	20,058	0.06%
2020/05/04	118	19.41	111	19.55	19.55	7	19,987	0.04%	大買/大賣/
2020/04/30	19	19.95	23	19.98	20.00	-4	19,779	-0.02%
2020/04/29	4	19.81	100	19.83	19.85	-96	19,476	-0.49%
2020/04/28	113	19.54	6	19.50	19.55	107	19,392	0.55%	大買/鉅額交易
2020/04/27	11	19.49	5	19.47	19.50	6	19,817	0.03%
2020/04/24	7	19.20	3	19.20	19.15	4	19,611	0.02%
2020/04/23	13	19.22	0	0.00	19.15	13	19,559	0.07%
2020/04/22	23	18.96	0	0.00	19.15	23	19,431	0.12%
2020/04/21	69	19.20	1	19.35	19.10	68	19,302	0.35%
2020/04/20	55	19.72	0	0.00	19.60	55	19,026	0.29%
2020/04/17	12	19.85	2	19.85	19.75	10	18,952	0.05%
2020/04/16	10	19.68	1	19.70	19.75	9	18,742	0.05%
2020/04/15	21	20.00	2	19.95	20.00	19	18,458	0.10%
2020/04/14	14	19.69	0	0.00	19.75	14	18,220	0.08%
2020/04/13	12	19.65	0	0.00	19.55	12	18,059	0.07%
2020/04/10	32.4	19.65	8	19.65	19.70	24.4	18,024	0.14%
2020/04/09	3	19.52	6	19.63	19.50	-3	18,018	-0.02%
2020/04/08	13.3	19.57	3	19.52	19.55	10.3	17,889	0.06%
2020/04/07	12	19.47	4	19.45	19.30	8	17,812	0.04%
2020/04/06	11	18.95	3	19.07	19.25	8	17,823	0.04%
2020/04/01	22.4	18.87	0	0.00	18.80	22.4	17,534	0.13%
2020/03/31	6	19.02	0	0.00	18.95	6	17,223	0.03%
2020/03/30	13	18.96	22	19.00	19.00	-9	16,956	-0.05%
2020/03/27	19	19.52	12	19.42	19.40	7	16,707	0.04%
2020/03/26	3	19.47	0	0.00	19.55	3	16,530	0.02%
2020/03/25	26	19.44	5	19.39	19.40	21	16,647	0.13%
2020/03/24	41	19.33	7	19.39	19.05	34	16,370	0.21%
2020/03/23	13.1	18.93	0	0.00	18.90	13.1	16,187	0.08%
2020/03/20	27	19.25	110	19.43	19.80	-83	16,059	-0.52%	大賣/
2020/03/19	14	18.71	25.8	18.74	18.60	-11.8	15,358	-0.08%
2020/03/18	10	19.36	6	19.49	19.30	4	14,776	0.03%
2020/03/17	50	19.52	6	19.53	19.50	44	14,449	0.30%
2020/03/16	39	20.02	1	20.00	20.00	38	13,826	0.27%
2020/03/13	57.6	19.97	37	20.06	20.20	20.6	13,439	0.15%
2020/03/12	26.5	21.39	14.5	21.39	21.40	12	12,375	0.10%
2020/03/11	5	22.23	0	0.00	22.35	5	11,961	0.04%
2020/03/10	6	22.26	14.1	22.25	22.35	-8.1	11,725	-0.07%
2020/03/09	14	22.50	16.5	22.43	22.40	-2.5	11,569	-0.02%
2020/03/06	22	22.90	6	22.90	22.90	16	11,174	0.14%
2020/03/05	0	0.00	2	23.25	23.30	-2	11,009	-0.02%
2020/03/04	0	0.00	5.5	23.00	23.20	-5.5	11,010	-0.05%
2020/03/03	8	22.95	0	23.00	23.00	8	10,953	0.07%
2020/03/02	8	22.81	30	22.88	22.90	-22	10,887	-0.20%
2020/02/27	5	22.88	3	22.93	23.00	2	11,221	0.02%
2020/02/26	6	22.88	2	22.90	22.85	4	11,114	0.04%
2020/02/25	4	22.95	0.2	23.00	22.95	3.8	10,903	0.03%
2020/02/24	31	23.05	119	23.05	23.00	-88	10,874	-0.81%	大賣/
2020/02/21	1	23.25	0	0.00	23.20	1	10,749	0.01%
2020/02/20	11	23.49	0	0.00	23.30	11	10,707	0.10%
2020/02/19	0	0.00	13.2	23.50	23.50	-13.2	10,671	-0.12%
2020/02/18	5	23.27	0	0.00	23.45	5	10,670	0.05%
2020/02/17	20	23.30	12.6	23.35	23.35	7.4	10,690	0.07%
2020/02/14	0	0.00	1	23.45	23.45	-1	10,802	-0.01%
2020/02/13	2	23.37	3	23.40	23.40	-1	10,797	-0.01%
2020/02/12	2	23.45	0.6	23.45	23.45	1.4	10,796	0.01%
2020/02/11	2	23.35	0	0.00	23.45	2	10,841	0.02%
2020/02/10	0	0.00	2	23.33	23.45	-2	10,871	-0.02%
2020/02/07	2	23.28	0	0.00	23.30	2	10,836	0.02%
2020/02/06	0	0.00	2	23.40	23.35	-2	10,952	-0.02%
2020/02/05	3	23.27	1	23.15	23.25	2	10,959	0.02%
2020/02/04	3.9	23.07	3	23.37	23.20	0.9	10,965	0.01%
2020/02/03	5	23.02	0	0.00	23.00	5	10,969	0.05%
2020/01/31	1	23.20	0	0.00	23.10	1	10,846	0.01%
2020/01/30	13	23.28	6	23.28	23.00	7	10,692	0.07%
2020/01/16	0	0.00	1	24.00	24.00	-1	10,237	-0.01%
2020/01/15	5	24.00	1	24.00	24.05	4	10,355	0.04%
2020/01/14	1	24.00	0	0.00	24.05	1	10,383	0.01%
2020/01/13	10	23.95	2	23.93	24.00	8	10,408	0.08%
2020/01/10	0	0.00	4	23.84	23.85	-4	10,386	-0.04%
2020/01/09	1	23.60	0	0.00	23.75	1	10,491	0.01%
2020/01/08	2	23.60	10	23.55	23.55	-8	10,529	-0.08%
2020/01/07	0	0.00	1	23.75	23.70	-1	10,506	-0.01%
2020/01/06	1	23.90	0	23.80	23.80	1	10,546	0.01%
2020/01/03	10	24.00	0	0.00	24.10	10	10,569	0.09%
2020/01/02	0	0.00	25	24.00	24.00	-25	10,504	-0.24%
2019/12/31	6	23.92	4	24.05	23.90	2	10,506	0.02%
2019/12/30	0	0.00	15	24.00	24.00	-15	10,464	-0.14%
2019/12/27	0	0.00	3	23.90	23.95	-3	10,431	-0.03%
2019/12/26	0	0.00	5	23.90	23.90	-5	10,447	-0.05%
2019/12/25	1	23.85	2	23.90	23.80	-1	10,690	-0.01%
2019/12/24	0	0.00	1	23.85	23.85	-1	10,812	-0.01%
2019/12/23	0	0.00	4	23.90	23.90	-4	10,870	-0.04%
2019/12/20	1	23.55	1	23.75	23.65	0	10,904	0.00%
2019/12/19	0	0.00	5	23.70	23.70	-5	10,685	-0.05%
2019/12/18	0	0.00	15	23.82	23.90	-15	10,752	-0.14%
2019/12/17	0	0.00	7.1	23.62	23.80	-7.1	10,822	-0.07%
2019/12/16	2.9	23.59	0	0.00	23.50	2.9	10,728	0.03%
2019/12/13	100	23.65	32	23.67	23.70	68	10,773	0.63%
2019/12/12	1.2	23.45	6	23.58	23.45	-4.8	10,737	-0.05%
2019/12/11	0	0.00	2	23.50	23.50	-2	10,665	-0.02%
2019/12/10	1	23.35	3	23.38	23.45	-2	10,710	-0.02%
2019/12/09	2	23.35	0	0.00	23.40	2	10,814	0.02%
2019/12/06	4	23.30	1	23.40	23.40	3	10,905	0.03%
2019/12/04	1	23.50	1.9	23.50	23.60	-0.9	10,920	-0.01%
2019/12/03	22	23.50	15	23.47	23.55	7	11,008	0.06%
2019/12/02	0	0.00	10	23.38	23.40	-10	11,148	-0.09%
2019/11/29	0	0.00	6	23.45	23.40	-6	11,182	-0.05%
2019/11/28	0	0.00	23	23.61	23.70	-23	11,172	-0.21%
2019/11/27	0	0.00	3	23.63	23.65	-3	11,239	-0.03%
2019/11/26	0	0.00	3	23.60	23.55	-3	11,346	-0.03%
2019/11/22	10	23.30	1	23.30	23.45	9	11,323	0.08%
2019/11/21	1	23.25	3	23.27	23.40	-2	11,514	-0.02%
2019/11/20	1	23.35	0	0.00	23.50	1	11,524	0.01%
2019/11/19	0	0.00	1	23.45	23.50	-1	11,642	-0.01%
2019/11/18	0	0.00	2.1	23.30	23.45	-2.1	11,723	-0.02%
2019/11/15	10	23.28	0	0.00	23.20	10	11,831	0.08%
2019/11/14	14	23.25	0	0.00	23.20	14	11,932	0.12%
2019/11/13	3	23.40	3	23.45	23.35	0	12,086	0.00%
2019/11/11	4	23.68	2	23.60	23.80	2	12,181	0.02%
2019/11/08	3	23.77	10	23.80	23.80	-7	12,219	-0.06%
2019/11/07	1	23.65	8	23.70	23.75	-7	12,289	-0.06%
2019/11/06	2	23.70	0	0.00	23.65	2	12,316	0.02%
2019/11/05	5	23.75	17	23.75	23.80	-12	12,484	-0.10%
2019/11/04	0	0.00	3	23.58	23.60	-3	12,458	-0.02%
2019/11/01	0.1	23.45	10.7	23.50	23.55	-10.6	12,566	-0.08%
2019/10/31	0	0.00	1	23.55	23.45	-1	12,741	-0.01%
2019/10/30	1	23.35	1	23.40	23.50	0	12,806	0.00%
2019/10/29	0	0.00	2	23.40	23.40	-2	12,823	-0.02%
2019/10/28	0	0.00	2	23.30	23.35	-2	12,809	-0.02%
2019/10/25	2	23.33	11	23.40	23.45	-9	12,833	-0.07%
2019/10/22	0	0.00	6	23.38	23.40	-6	13,318	-0.05%
2019/10/21	1	23.20	0	0.00	23.30	1	13,338	0.01%
2019/10/18	0	0.00	1	23.25	23.25	-1	13,356	-0.01%
2019/10/17	1	23.20	3	23.27	23.25	-2	13,417	-0.01%
2019/10/16	0	0.00	33	23.11	23.20	-33	13,284	-0.25%
2019/10/15	3	23.03	4	23.13	23.20	-1	13,239	-0.01%
2019/10/14	1	23.05	1	23.10	23.15	0	13,301	0.00%
2019/10/09	7	22.92	7.1	22.95	22.90	-0.1	13,266	0.00%
2019/10/08	31	23.05	13	23.10	23.05	18	13,235	0.14%
2019/10/07	11.1	22.91	1	22.90	22.95	10.1	13,179	0.08%
2019/10/04	4	22.89	0	0.00	22.85	4	13,171	0.03%
2019/10/03	25	22.87	0	23.00	22.85	25	13,123	0.19%
2019/10/02	11	23.00	1.2	22.97	22.95	9.8	12,990	0.08%
2019/10/01	10	23.05	1	23.30	23.05	9	12,942	0.07%
2019/09/27	13	23.04	0	0.00	23.00	13	12,707	0.10%
2019/09/26	4	23.10	3	23.15	23.10	1	12,630	0.01%
2019/09/25	1	23.05	0	0.00	23.10	1	12,697	0.01%
2019/09/24	3	23.15	1	23.10	23.20	2	12,609	0.02%
2019/09/23	23	23.20	28	23.22	23.15	-5	12,599	-0.04%
2019/09/20	1	23.15	0	0.00	23.45	1	12,765	0.01%
2019/09/19	9	23.14	1	23.20	23.20	8	12,561	0.06%
2019/09/18	5	23.30	4	23.25	23.20	1	12,587	0.01%
2019/09/17	3	23.30	0	0.00	23.20	3	12,564	0.02%
2019/09/16	2	23.55	1	23.55	23.55	1	12,689	0.01%
2019/09/12	3	23.50	13	23.60	23.50	-10	12,835	-0.08%
2019/09/11	2	23.45	6.1	23.45	23.50	-4.1	12,980	-0.03%
2019/09/10	0	0.00	1	23.30	23.35	-1	12,971	-0.01%
2019/09/09	5	23.17	20	23.25	23.20	-15	12,914	-0.12%
2019/09/06	23	23.06	0.1	23.20	23.15	22.9	12,996	0.18%
2019/09/05	4	23.09	0	0.00	23.15	4	13,021	0.03%
2019/09/04	5	23.00	0	0.00	23.00	5	12,955	0.04%
2019/09/03	3	23.03	0.3	23.20	23.00	2.7	12,843	0.02%
2019/09/02	2	23.08	2	23.20	23.20	0	12,828	0.00%
2019/08/30	0	0.00	10	23.05	23.15	-10	12,884	-0.08%
2019/08/29	5.1	22.92	6	22.90	22.95	-0.9	12,872	-0.01%
2019/08/28	16	22.82	2	22.85	23.10	14	12,854	0.11%
2019/08/27	14	22.90	51	22.95	22.85	-37	12,773	-0.29%
2019/08/26	8	22.92	210	22.90	22.95	-202	12,402	-1.63%	大賣/鉅額交易
2019/08/23	3	23.08	1	23.05	23.15	2	12,373	0.02%
2019/08/22	0	0.00	1	23.15	23.15	-1	12,445	-0.01%
2019/08/21	1	23.00	0	0.00	23.05	1	13,992	0.01%
2019/08/20	15	23.08	0	0.00	23.05	15	13,989	0.11%
2019/08/19	1	23.05	0	0.00	23.05	1	13,908	0.01%
2019/08/16	5	23.05	0	0.00	23.10	5	13,853	0.04%
2019/08/15	4	23.08	0	0.00	23.05	4	13,779	0.03%
2019/08/14	2	23.25	0	0.00	23.20	2	13,920	0.01%
2019/08/12	10	23.32	2.3	23.32	23.30	7.7	14,019	0.05%
2019/08/08	4	23.40	0	0.00	23.40	4	14,175	0.03%
2019/08/07	4	23.35	0	0.00	23.30	4	14,400	0.03%
2019/08/06	3	23.30	1	23.35	23.50	2	14,661	0.01%
2019/08/05	5	23.51	1	23.50	23.50	4	14,687	0.03%
2019/08/02	20	23.61	0	0.00	23.65	20	14,594	0.14%
2019/08/01	49	23.84	2.2	23.82	23.80	46.8	14,550	0.32%
2019/07/31	7	24.08	0	0.00	24.00	7	14,448	0.05%
2019/07/30	11	24.11	1	24.05	24.10	10	14,440	0.07%
2019/07/29	2	24.20	0	0.00	24.15	2	14,547	0.01%
2019/07/26	4	24.10	0	0.00	24.20	4	14,535	0.03%
2019/07/25	7	24.11	0.2	24.20	24.10	6.8	14,505	0.05%
2019/07/24	10	24.95	22	24.99	25.00	-12	14,326	-0.08%
2019/07/23	1	24.95	5	24.98	24.90	-4	14,132	-0.03%
2019/07/22	1	24.95	2	25.00	24.90	-1	14,026	-0.01%
2019/07/19	0	0.00	4	24.93	24.90	-4	13,965	-0.03%
2019/07/18	0	0.00	10	24.70	24.70	-10	13,861	-0.07%
2019/07/17	1	24.75	0	0.00	24.85	1	13,857	0.01%
2019/07/16	12	24.70	0.4	24.70	24.85	11.6	13,779	0.08%
2019/07/12	1	24.80	2	24.85	24.80	-1	13,652	-0.01%
2019/07/11	0	0.00	5	24.90	24.80	-5	13,683	-0.04%
2019/07/10	5	24.71	4	24.85	24.85	1	13,770	0.01%
2019/07/09	2	24.63	0	0.00	24.65	2	13,778	0.01%
2019/07/08	0	0.00	3	24.65	24.80	-3	13,757	-0.02%
2019/07/05	2	24.65	4	24.71	24.70	-2	13,767	-0.01%
2019/07/03	0	0.00	2	24.70	24.70	-2	13,966	-0.01%
2019/07/02	10	24.70	0	0.00	24.60	10	13,975	0.07%
2019/06/28	0	0.00	1	25.00	24.95	-1	13,995	-0.01%
2019/06/26	1	24.90	0	0.00	24.90	1	13,918	0.01%
2019/06/25	0	0.00	10	24.95	25.00	-10	13,937	-0.07%
2019/06/21	0	0.00	1	24.80	25.00	-1	13,775	-0.01%
2019/06/20	2	24.85	3	24.80	24.80	-1	13,502	-0.01%
2019/06/19	1	24.75	18	24.82	24.95	-17	13,299	-0.13%
2019/06/18	0	0.00	1	24.60	24.60	-1	13,071	-0.01%
2019/06/17	0	0.00	4	24.50	24.55	-4	12,981	-0.03%
2019/06/14	0.8	24.45	18	24.60	24.50	-17.2	12,936	-0.13%
2019/06/12	0	0.00	5	24.50	24.55	-5	12,971	-0.04%
2019/06/11	1	24.40	0	0.00	24.40	1	13,005	0.01%
2019/06/10	1	24.45	4	24.48	24.50	-3	13,039	-0.02%
2019/06/05	1	24.25	0	0.00	24.20	1	13,065	0.01%
2019/06/04	1	24.10	0	0.00	24.20	1	13,046	0.01%
2019/06/03	21	24.12	0	0.00	24.15	21	13,164	0.16%
2019/05/31	1	24.05	2	24.13	24.30	-1	13,341	-0.01%
2019/05/30	3	24.05	0	0.00	24.10	3	13,450	0.02%
2019/05/29	20	24.16	0	0.00	24.10	20	13,529	0.15%
2019/05/28	11	24.30	9	24.47	24.30	2	13,551	0.01%
2019/05/27	6	24.23	0	0.00	24.30	6	12,083	0.05%
2019/05/24	1	24.30	0	0.00	24.40	1	12,096	0.01%
2019/05/23	0	0.00	3	24.35	24.45	-3	12,125	-0.02%
2019/05/22	2	24.20	0	0.00	24.45	2	12,132	0.02%
2019/05/21	0	0.00	12	24.50	24.65	-12	12,129	-0.10%
2019/05/20	8	24.16	0	0.00	24.20	8	11,940	0.07%
2019/05/17	9	24.08	0	0.00	24.00	9	11,873	0.08%
2019/05/16	4	24.11	0	0.00	24.00	4	11,768	0.03%
2019/05/15	14	24.10	0	0.00	24.00	14	11,656	0.12%
2019/05/14	7	24.16	0	0.00	24.10	7	11,518	0.06%
2019/05/13	7	24.53	0	0.00	24.45	7	11,229	0.06%
2019/05/10	13	24.59	0	0.00	24.55	13	11,347	0.11%
2019/05/09	17	24.81	0	0.00	24.70	17	11,508	0.15%
2019/05/08	0	0.00	4	25.00	25.05	-4	11,412	-0.04%
2019/05/07	0.7	25.00	2	25.00	25.10	-1.3	11,414	-0.01%
2019/05/06	7.4	24.91	1	24.90	25.00	6.4	11,607	0.06%
2019/05/03	10	25.09	6	25.01	25.10	4	11,565	0.03%
2019/05/02	2	24.98	0	0.00	24.90	2	11,588	0.02%
2019/04/30	9.7	24.93	0	0.00	24.95	9.7	11,626	0.08%
2019/04/29	2	25.05	0	0.00	25.10	2	11,591	0.02%
2019/04/26	6.2	25.00	0	0.00	25.10	6.2	11,687	0.05%
2019/04/25	11	25.01	0	0.00	25.00	11	11,761	0.09%
2019/04/24	0	0.00	1	25.10	25.10	-1	11,798	-0.01%
2019/04/22	0.7	25.10	0	0.00	25.10	0.7	12,158	0.01%
2019/04/19	0	25.10	9	25.14	25.20	-9	12,358	-0.07%
2019/04/18	3	25.12	0	0.00	25.10	3	12,581	0.02%
2019/04/15	8	25.14	3	25.05	25.05	5	13,145	0.04%
2019/04/12	3	25.13	7	25.13	25.20	-4	13,221	-0.03%
2019/04/11	1	25.10	0.1	25.05	25.05	0.9	13,233	0.01%
2019/04/10	0.3	25.10	10	25.21	25.25	-9.7	13,263	-0.07%
2019/04/09	0.3	25.00	0	0.00	25.10	0.3	13,266	0.00%
2019/04/08	1	25.00	3	25.00	25.10	-2	13,319	-0.02%
2019/04/03	0	25.00	0	0.00	25.00	0	13,244	0.00%
2019/04/02	2	24.95	0.1	24.90	24.90	1.9	13,375	0.01%
2019/04/01	1	25.05	1	25.05	25.00	0	13,234	0.00%
2019/03/29	1	25.15	0.2	25.15	25.30	0.8	13,053	0.01%
2019/03/28	3.3	25.00	0	0.00	25.00	3.3	13,059	0.03%
2019/03/27	1	25.00	0.1	25.00	25.05	0.9	13,055	0.01%
2019/03/25	0.1	24.90	5	24.85	24.85	-4.9	13,264	-0.04%
2019/03/22	0.1	25.00	2	25.00	25.00	-1.9	13,279	-0.01%
2019/03/20	1	24.95	0	0.00	25.05	1	13,529	0.01%
2019/03/19	0.6	24.90	0	0.00	24.85	0.6	13,675	0.00%
2019/03/18	0	0.00	1	25.00	25.05	-1	13,701	-0.01%
2019/03/15	1	24.90	21.7	24.81	25.05	-20.7	13,706	-0.15%
2019/03/14	11	24.80	0	0.00	24.75	11	13,559	0.08%
2019/03/13	1.1	24.91	0	0.00	25.00	1.1	13,605	0.01%
2019/03/12	0	25.00	0	0.00	25.10	0	13,619	0.00%
2019/03/11	1	24.70	0	0.00	24.70	1	13,845	0.01%
2019/03/08	8	24.79	0	0.00	24.75	8	13,833	0.06%
2019/03/07	27	24.93	1	24.95	24.95	26	14,144	0.18%
2019/03/06	35	25.17	0.5	25.15	25.15	34.5	14,054	0.25%
2019/03/05	0	0.00	0.5	25.30	25.40	-0.5	14,086	0.00%
2019/03/04	2	25.20	0	0.00	25.35	2	14,212	0.01%
2019/02/27	0	0.00	2	25.45	25.50	-2	14,199	-0.01%
2019/02/26	0	25.35	7	25.34	25.50	-7	14,093	-0.05%
2019/02/25	0	0.00	5	25.25	25.30	-5	13,895	-0.04%
2019/02/22	0.1	25.15	6.1	25.15	25.25	-6	13,888	-0.04%
2019/02/21	0	0.00	21.3	25.10	25.25	-21.3	13,834	-0.15%
2019/02/19	2	25.00	0	25.00	25.00	2	13,870	0.01%
2019/02/18	4	25.13	12	25.18	25.15	-8	13,953	-0.06%
2019/02/15	0.1	25.10	3	25.25	25.20	-2.9	14,131	-0.02%
2019/02/14	16	25.22	0	0.00	25.20	16	14,201	0.11%
2019/02/13	3	25.43	3	25.43	25.50	0	14,135	0.00%
2019/02/12	0	0.00	7.3	25.40	25.45	-7.3	14,021	-0.05%
2019/02/11	0	0.00	1	25.50	25.25	-1	13,978	-0.01%
2019/01/30	0	0.00	1	25.40	25.45	-1	13,914	-0.01%
2019/01/29	0	0.00	4	25.30	25.35	-4	13,765	-0.03%
2019/01/28	0	0.00	29	25.31	25.35	-29	13,811	-0.21%
2019/01/25	2	25.40	30	25.29	25.35	-28	13,917	-0.20%
2019/01/24	2	24.95	4	25.08	25.10	-2	13,742	-0.01%
2019/01/23	4	25.00	0	0.00	25.05	4	13,915	0.03%
2019/01/22	0	0.00	2	25.00	25.05	-2	14,070	-0.01%
2019/01/21	0	0.00	7	25.01	25.05	-7	14,024	-0.05%
2019/01/18	0	0.00	1.2	24.98	25.00	-1.2	14,007	-0.01%
2019/01/17	0	0.00	1	24.95	25.00	-1	14,079	-0.01%
2019/01/15	0	0.00	11	24.95	25.00	-11	14,467	-0.08%
2019/01/14	0	0.00	3	24.80	24.90	-3	14,258	-0.02%
2019/01/10	1	24.80	11	24.80	24.90	-10	14,253	-0.07%
2019/01/09	0	0.00	17	24.79	24.95	-17	14,168	-0.12%
2019/01/08	0	0.00	8	24.46	24.50	-8	14,036	-0.06%
2019/01/07	0	0.00	10	24.35	24.45	-10	14,206	-0.07%
2019/01/04	0	0.00	6	24.18	24.20	-6	14,380	-0.04%
2019/01/02	0	0.00	8	24.00	24.00	-8	15,526	-0.05%
2018/12/28	1	23.95	3	24.13	24.25	-2	15,614	-0.01%
2018/12/27	1.8	23.95	2	24.00	23.95	-0.2	15,728	0.00%
2018/12/26	21	23.85	0	0.00	23.80	21	15,745	0.13%
2018/12/25	17	23.79	0	0.00	23.80	17	15,970	0.11%
2018/12/24	2	24.00	17	24.02	24.15	-15	16,006	-0.09%
2018/12/21	0	24.20	70.4	24.16	24.20	-70.4	16,676	-0.42%
2018/12/20	0	0.00	4	24.23	24.30	-4	16,677	-0.02%
2018/12/19	0	0.00	5	24.24	24.30	-5	16,861	-0.03%
2018/12/17	1	24.00	0	0.00	24.05	1	17,173	0.01%
2018/12/14	3	24.02	0	0.00	24.15	3	17,267	0.02%
2018/12/13	0	0.00	1	24.40	24.30	-1	17,334	-0.01%
2018/12/12	0	0.00	16.1	24.15	24.35	-16.1	17,364	-0.09%
2018/12/11	1	23.85	0	0.00	23.95	1	17,231	0.01%
2018/12/10	3	23.77	0	0.00	23.80	3	17,241	0.02%
2018/12/07	0	0.00	0.2	24.00	23.90	-0.2	17,418	0.00%
2018/12/06	4	24.03	0	0.00	23.95	4	17,525	0.02%
2018/12/05	1	24.20	0	0.00	24.25	1	17,589	0.01%
2018/12/04	3	24.15	6	24.32	24.45	-3	17,615	-0.02%
2018/12/03	1	24.20	2	24.20	24.25	-1	17,446	-0.01%
2018/11/30	0	0.00	4	24.15	24.00	-4	17,538	-0.02%
2018/11/29	3	23.95	2	24.00	23.85	1	17,283	0.01%
2018/11/28	5	23.64	1	23.75	23.85	4	17,175	0.02%
2018/11/27	6	23.70	0	0.00	23.65	6	17,067	0.04%
2018/11/26	8	23.86	2	24.30	23.95	6	16,983	0.04%
2018/11/23	5	23.91	0	0.00	23.85	5	16,869	0.03%
2018/11/21	12	24.09	1	24.10	24.05	11	17,109	0.06%
2018/11/19	0	0.00	10	24.55	24.50	-10	17,164	-0.06%
2018/11/16	0	0.00	3	24.40	24.45	-3	17,297	-0.02%
2018/11/14	19.5	24.05	0	0.00	24.10	19.5	17,803	0.11%
2018/11/13	2	24.05	0	0.00	24.25	2	17,761	0.01%
2018/11/12	5	24.20	2	24.23	24.25	3	17,710	0.02%
2018/11/08	0	0.00	11	24.56	24.70	-11	18,425	-0.06%
2018/11/07	0	0.00	18	24.46	24.50	-18	18,640	-0.10%
2018/11/06	1	24.20	3	24.35	24.35	-2	18,561	-0.01%
2018/11/05	5	23.95	2	24.25	24.35	3	18,497	0.02%
2018/11/02	10	24.00	0	0.00	24.15	10	18,420	0.05%
2018/11/01	5	24.10	0	0.00	24.05	5	18,370	0.03%
2018/10/31	0	0.00	2	24.10	24.40	-2	18,356	-0.01%
2018/10/30	7	24.14	14	24.14	24.15	-7	18,183	-0.04%
2018/10/29	0	0.00	1.2	23.62	23.75	-1.2	18,013	-0.01%
2018/10/26	0.2	23.70	0	0.00	23.65	0.2	18,157	0.00%
2018/10/25	3	23.43	3	23.70	23.75	0	18,193	0.00%
2018/10/24	8	23.67	1	23.70	23.70	7	18,250	0.04%
2018/10/23	2	24.05	0	0.00	24.15	2	18,150	0.01%
2018/10/22	1	24.15	0	0.00	24.15	1	18,345	0.01%
2018/10/19	3	24.17	12	24.33	24.30	-9	19,115	-0.05%
2018/10/18	1	24.30	2	24.35	24.25	-1	19,532	-0.01%
2018/10/17	21	24.31	0	0.00	24.15	21	20,042	0.10%
2018/10/16	1	24.25	2	24.40	24.45	-1	20,047	0.00%
2018/10/15	20	24.15	1.3	24.18	24.05	18.7	19,874	0.09%
2018/10/12	15	24.21	8	24.40	24.50	7	19,699	0.04%
2018/10/11	27	24.11	32	24.13	24.20	-5	19,466	-0.03%
2018/10/09	0	0.00	106	25.45	25.35	-106	18,594	-0.57%	大賣/鉅額交易
2018/10/05	0.1	25.10	1	24.90	25.10	-1	18,143	-0.01%
2018/10/04	0.1	25.25	4	25.33	25.40	-3.9	17,992	-0.02%
2018/10/03	3	25.42	7	25.46	25.45	-4	17,849	-0.02%
2018/10/02	1	25.20	1	25.50	25.20	0	17,636	0.00%
2018/10/01	0	0.00	4	25.51	25.50	-4	17,469	-0.02%
2018/09/28	1	25.45	2	25.48	25.50	-1	17,346	-0.01%
2018/09/27	0	0.00	3	25.37	25.45	-3	16,943	-0.02%
2018/09/26	19	25.44	32	25.45	25.45	-13	16,810	-0.08%
2018/09/25	0	0.00	25	25.39	25.35	-25	16,673	-0.15%
2018/09/21	0	0.00	32	25.17	25.25	-32	16,545	-0.19%
2018/09/19	0	0.00	1	25.00	25.10	-1	16,357	-0.01%
2018/09/18	1	25.00	17	24.94	25.00	-16	16,396	-0.10%
2018/09/17	1	24.55	0	0.00	24.50	1	16,171	0.01%
2018/09/14	1	24.45	1	24.45	24.45	0	16,245	0.00%
2018/09/13	67	24.43	0	0.00	24.45	67	16,259	0.41%
2018/09/12	4	24.33	0	0.00	24.30	4	16,122	0.02%
2018/09/11	4	24.41	0	0.00	24.55	4	16,089	0.02%
2018/09/10	4.5	24.57	1	24.65	24.60	3.5	16,129	0.02%
2018/09/07	0.3	24.70	0	0.00	24.70	0.3	16,402	0.00%
2018/09/06	20.9	24.61	10	24.90	24.80	10.9	16,464	0.07%
2018/09/05	3.1	24.70	0	0.00	24.65	3.1	16,381	0.02%
2018/09/04	1	24.85	0.6	24.90	24.95	0.4	16,351	0.00%
2018/09/03	1.1	24.80	5	24.72	24.85	-4	16,381	-0.02%
2018/08/31	9.5	25.06	0	0.00	25.15	9.5	16,311	0.06%
2018/08/30	1	25.30	1	25.40	25.25	0	16,306	0.00%
2018/08/29	1	25.35	6	25.36	25.45	-5	16,325	-0.03%
2018/08/28	0	0.00	25	25.39	25.50	-25	16,458	-0.15%
2018/08/27	1	25.10	1.1	25.24	25.30	-0.1	16,795	0.00%
2018/08/24	3.2	25.39	1	25.40	25.25	2.2	17,001	0.01%
2018/08/23	4	25.49	16	25.49	25.50	-12	17,559	-0.07%
2018/08/22	0	0.00	17.1	25.37	25.30	-17.1	17,578	-0.10%
2018/08/21	0	0.00	1	25.00	25.00	-1	17,100	-0.01%
2018/08/20	1	24.95	14	24.92	24.95	-13	16,914	-0.08%
2018/08/17	0	0.00	2	24.85	24.65	-2	16,776	-0.01%
2018/08/16	2	24.65	25	24.85	24.90	-23	16,711	-0.14%
2018/08/15	1.2	24.83	9	24.97	24.75	-7.8	16,584	-0.05%
2018/08/14	0	0.00	113	24.91	24.95	-113	16,044	-0.70%	大賣/鉅額交易
2018/08/13	4	24.40	11	24.46	24.35	-7	15,698	-0.04%
2018/08/10	3	24.52	15	24.55	24.55	-12	15,559	-0.08%
2018/08/09	0	0.00	2	24.90	24.85	-2	15,519	-0.01%
2018/08/08	0	0.00	1.5	24.90	24.95	-1.5	15,462	-0.01%
2018/08/07	0	0.00	12	24.85	24.90	-12	15,356	-0.08%
2018/08/06	0	0.00	10	24.85	24.90	-10	15,283	-0.07%
2018/08/03	0	0.00	5	24.71	24.75	-5	15,211	-0.03%
2018/08/02	2	24.70	15	24.72	24.65	-13	15,227	-0.09%
2018/08/01	0	0.00	8	24.91	24.95	-8	15,059	-0.05%
2018/07/31	1	24.90	14	24.96	25.00	-13	14,917	-0.09%
2018/07/30	1	24.75	20	24.76	24.80	-19	14,675	-0.13%
2018/07/27	1	24.60	17	24.69	24.65	-16	14,454	-0.11%
2018/07/26	5	24.27	21	24.48	24.65	-16	14,269	-0.11%
2018/07/25	11	24.90	7.6	24.80	24.80	3.4	13,646	0.03%
2018/07/24	3	24.35	21	24.68	24.75	-18	13,215	-0.14%
2018/07/23	2	24.20	9	24.17	24.25	-7	12,709	-0.06%
2018/07/20	1	24.15	21	24.21	24.25	-20	12,691	-0.16%
2018/07/19	1	24.15	32.2	24.19	24.20	-31.2	12,702	-0.25%
2018/07/18	0	0.00	2	24.00	24.10	-2	12,705	-0.02%
2018/07/17	1	23.95	10	23.95	24.00	-9	12,655	-0.07%
2018/07/16	2	23.90	3	23.93	23.90	-1	12,680	-0.01%
2018/07/13	0.2	23.85	0	0.00	23.90	0.2	12,783	0.00%
2018/07/12	0	0.00	2	23.80	23.80	-2	12,811	-0.02%
2018/07/11	1	23.70	6	23.63	23.70	-5	12,832	-0.04%
2018/07/10	5	23.63	0	0.00	23.65	5	12,831	0.04%
2018/07/09	0	0.00	8	23.56	23.60	-8	12,876	-0.06%
2018/07/06	1	23.30	22	23.45	23.50	-21	12,956	-0.16%
2018/07/05	0	0.00	1	23.45	23.45	-1	13,002	-0.01%
2018/07/04	1	23.40	1	23.45	23.50	0	13,204	0.00%
2018/07/03	8	23.29	0	0.00	23.25	8	13,391	0.06%
2018/07/02	4	23.49	2	23.45	23.25	2	13,425	0.01%
2018/06/29	4	23.34	3	23.52	23.70	1	13,367	0.01%
2018/06/28	2	23.25	0	0.00	23.25	2	13,245	0.02%
2018/06/27	14	23.28	0	0.00	23.25	14	13,223	0.11%
2018/06/26	9	23.40	4	23.40	23.40	5	13,269	0.04%
2018/06/25	3	23.48	0	0.00	23.40	3	13,264	0.02%
2018/06/22	26	23.68	0	0.00	23.70	26	13,210	0.20%
2018/06/21	5	23.65	6	23.65	23.65	-1	13,257	-0.01%
2018/06/20	4	23.70	13	23.83	23.80	-9	13,457	-0.07%
2018/06/19	2	23.45	2	23.55	23.40	0	13,396	0.00%
2018/06/15	5	23.66	0	0.00	23.65	5	13,211	0.04%
2018/06/14	23	23.73	2	23.65	23.70	21	12,912	0.16%
2018/06/13	1	24.00	1	24.05	24.05	0	12,729	0.00%
2018/06/12	3	24.00	3	24.03	24.15	0	13,129	0.00%
2018/06/11	1.9	24.13	5	24.14	24.10	-3.1	13,066	-0.02%
2018/06/08	1	24.25	11.1	24.34	24.40	-10.1	13,066	-0.08%
2018/06/07	0	0.00	10	24.32	24.40	-10	13,272	-0.08%
2018/06/06	0.2	24.15	3	24.27	24.25	-2.8	13,178	-0.02%
2018/06/05	5	24.24	19.8	24.26	24.30	-14.8	13,165	-0.11%
2018/06/04	1	24.00	23.3	24.09	24.20	-22.3	13,052	-0.17%
2018/06/01	4	23.70	21	23.60	23.75	-17	12,778	-0.13%
2018/05/31	3	23.25	4	23.54	23.60	-1	12,562	-0.01%
2018/05/30	7	23.21	0	0.00	23.20	7	12,337	0.06%
2018/05/29	3	23.38	0	0.00	23.40	3	12,372	0.02%
2018/05/28	8	23.39	5	23.38	23.40	3	12,633	0.02%
2018/05/25	0	0.00	1	23.30	23.35	-1	12,812	-0.01%
2018/05/24	3	23.30	0	0.00	23.25	3	12,910	0.02%
2018/05/23	35	23.39	1	23.30	23.20	34	13,186	0.26%
2018/05/22	5	23.38	4	23.38	23.30	1	13,363	0.01%
2018/05/21	1	23.40	0	0.00	23.40	1	13,704	0.01%
2018/05/18	6	23.37	0	0.00	23.40	6	13,892	0.04%
2018/05/17	5.2	23.44	0	0.00	23.35	5.2	14,238	0.04%
2018/05/16	0.1	23.50	0	0.00	23.50	0.1	14,391	0.00%
2018/05/15	3	23.40	0.1	23.45	23.35	2.9	14,759	0.02%
2018/05/14	0	0.00	3	23.60	23.50	-3	15,330	-0.02%
2018/05/11	6	23.48	3	23.55	23.55	3	15,526	0.02%
2018/05/10	2	23.43	1	23.50	23.45	1	15,555	0.01%
2018/05/09	1	23.30	1	23.35	23.45	0	15,548	0.00%
2018/05/08	1	23.30	3	23.28	23.40	-2	15,676	-0.01%
2018/05/07	0	0.00	4	23.25	23.25	-4	15,800	-0.03%
2018/05/03	46	23.26	0	0.00	23.25	46	15,970	0.29%
2018/05/02	9	23.80	8	23.81	23.65	1	16,037	0.01%
2018/04/30	1	23.35	6	23.39	23.50	-5	15,952	-0.03%
2018/04/27	1	23.40	0	0.00	23.40	1	15,873	0.01%
2018/04/26	1	23.30	0	0.00	23.35	1	15,951	0.01%
2018/04/25	5	23.30	7	23.30	23.40	-2	15,937	-0.01%
2018/04/24	6	23.39	0	0.00	23.30	6	16,006	0.04%
2018/04/23	3	23.42	3	23.47	23.60	0	16,067	0.00%
2018/04/20	3	23.62	7	23.63	23.65	-4	16,060	-0.02%
2018/04/19	0.8	23.70	25	23.62	23.70	-24.2	16,118	-0.15%
2018/04/18	1	23.40	0	0.00	23.40	1	16,275	0.01%
2018/04/17	14	23.40	0	0.00	23.30	14	16,402	0.09%
2018/04/16	0.2	23.50	0.2	23.50	23.45	0	16,610	0.00%
2018/04/13	2	23.53	0	0.00	23.45	2	16,896	0.01%
2018/04/12	6	23.57	0	0.00	23.60	6	17,352	0.03%
2018/04/11	4	23.64	1	23.75	23.60	3	17,553	0.02%
2018/04/10	8	23.63	0	0.00	23.75	8	17,768	0.05%
2018/04/09	0	0.00	3	23.73	23.80	-3	17,899	-0.02%
2018/04/03	2	23.40	2	23.48	23.35	0	17,720	0.00%
2018/04/02	11	23.51	0	0.00	23.50	11	17,670	0.06%
2018/03/31	4	23.49	0	0.00	23.45	4	17,721	0.02%
2018/03/30	3	23.40	6	23.46	23.50	-3	17,898	-0.02%
2018/03/29	11	23.23	0	0.00	23.20	11	17,851	0.06%
2018/03/27	0.2	23.55	8	23.56	23.55	-7.9	17,637	-0.04%
2018/03/26	20	23.32	10	23.35	23.45	10	17,596	0.06%
2018/03/23	20	23.49	6	23.50	23.50	14	17,539	0.08%
2018/03/22	0	0.00	4	23.80	23.85	-4	17,424	-0.02%
2018/03/21	11	23.80	0	0.00	23.75	11	17,370	0.06%
2018/03/20	1	23.90	0	0.00	23.75	1	17,601	0.01%
2018/03/19	2	23.78	0	0.00	23.90	2	17,683	0.01%
2018/03/16	10.7	23.74	0.9	23.85	23.70	9.8	17,796	0.06%
2018/03/15	2.3	23.84	0	0.00	23.75	2.3	17,447	0.01%
2018/03/14	9	23.83	2	23.80	23.85	7	17,442	0.04%
2018/03/13	6.7	23.68	5	23.77	23.85	1.7	17,434	0.01%
2018/03/12	6.8	23.69	2	23.75	23.70	4.8	17,215	0.03%
2018/03/09	6	23.53	0	0.00	23.60	6	17,252	0.03%
2018/03/08	14	23.57	0	0.00	23.50	14	17,209	0.08%
2018/03/07	16	23.56	0	0.00	23.50	16	17,120	0.09%
2018/03/06	4	23.74	3	23.83	23.70	1	16,947	0.01%
2018/03/05	15	23.54	0	0.00	23.60	15	17,210	0.09%
2018/03/02	9	23.97	0.1	24.15	23.95	8.9	16,891	0.05%
2018/03/01	13	24.19	11	24.31	24.40	2	16,605	0.01%
2018/02/27	1	24.25	5	24.22	24.10	-4	16,290	-0.02%
2018/02/26	9.5	24.34	0	0.00	24.20	9.5	16,060	0.06%
2018/02/23	3	24.38	1	24.40	24.50	2	15,938	0.01%
2018/02/22	17	24.25	0	0.00	24.30	17	15,768	0.11%
2018/02/21	11	24.03	8	24.11	24.50	3	15,556	0.02%
2018/02/12	15	23.74	0	23.75	23.65	15	15,225	0.10%
2018/02/09	11	23.56	3	23.67	23.75	8	15,056	0.05%
2018/02/08	8	23.74	0.5	24.00	23.75	7.5	14,842	0.05%
2018/02/07	11	23.80	13	23.93	23.60	-2	14,770	-0.01%
2018/02/06	53	23.76	15	23.64	23.60	38	14,412	0.26%
2018/02/05	11	24.54	0	0.00	24.50	11	13,818	0.08%
2018/02/02	3	24.80	0	0.00	24.80	3	13,589	0.02%
2018/02/01	6	24.90	6	24.90	24.85	0	13,554	0.00%
2018/01/31	3	24.85	2	24.93	24.90	1	13,507	0.01%
2018/01/30	0	0.00	4	25.05	24.90	-4	13,336	-0.03%
2018/01/29	1	25.00	5	25.00	25.15	-4	13,171	-0.03%
2018/01/26	0.8	24.95	0	0.00	25.10	0.8	13,022	0.01%
2018/01/25	5	24.90	2	25.10	25.10	3	12,946	0.02%
2018/01/24	3	24.80	0	0.00	25.00	3	12,803	0.02%
2018/01/23	9	24.93	0	0.00	25.00	9	12,763	0.07%
2018/01/22	0.1	25.00	7	25.10	25.05	-6.9	12,770	-0.05%
2018/01/19	5	25.00	4	25.10	25.10	1	12,628	0.01%
2018/01/18	0	0.00	1	25.20	25.15	-1	12,544	-0.01%
2018/01/17	0	0.00	14	25.24	25.15	-14	12,405	-0.11%
2018/01/16	3	25.10	5.4	25.14	25.20	-2.4	12,241	-0.02%
2018/01/15	5	25.14	3	25.10	25.10	2	12,149	0.02%
2018/01/12	0	0.00	9	25.38	25.35	-9	12,011	-0.08%
2018/01/11	0	0.00	14	25.29	25.30	-14	11,740	-0.12%
2018/01/10	1	25.40	10	25.30	25.30	-9	11,594	-0.08%
2018/01/09	6	25.15	5.1	25.20	25.25	0.9	11,310	0.01%
2018/01/08	7	25.33	22	25.20	25.25	-15	11,124	-0.13%
2018/01/05	2	24.90	1	24.95	24.95	1	10,659	0.01%
2018/01/04	4.8	24.89	18.7	24.91	24.80	-13.9	10,430	-0.13%
2018/01/03	4	24.80	11	24.81	24.90	-7	10,285	-0.07%
2018/01/02	2	24.75	1	24.70	24.70	1	9,954	0.01%