中鋼 (2002)-美好-蘆洲券商分點個股進出

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
24.45
漲跌
▼0.35
漲幅
-1.41%
成交量
36,888張
產業
上市鋼鐵類股
3544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－美好-蘆洲券商分點個股進出

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

美好-蘆洲券商分點個股進出
美好-蘆洲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
2024/04/19	28	24.43	9	24.48	24.45	19	22,843	0.08%
2024/04/18	16	24.79	13	24.75	24.80	3	22,443	0.01%
2024/04/17	13.1	24.44	6	24.46	24.45	7.1	22,124	0.03%
2024/04/16	15.2	24.35	1.1	24.30	24.25	14.1	21,924	0.06%
2024/04/15	25.5	24.66	1	24.60	24.55	24.5	21,955	0.11%
2024/04/12	26	24.90	3	24.92	24.85	23	21,603	0.11%
2024/04/11	46.1	25.39	4	25.29	25.30	42.1	21,411	0.20%
2024/04/10	25	25.84	22	25.90	25.60	3	21,174	0.01%
2024/04/09	42.2	25.90	138.8	25.79	26.05	-96.6	20,756	-0.47%	大賣/
2024/04/08	59.1	24.68	26	24.91	25.00	33.1	19,149	0.17%
2024/04/03	23	24.59	27	24.66	24.65	-4	18,646	-0.02%
2024/04/02	19.4	24.18	8	24.19	24.30	11.4	18,076	0.06%
2024/04/01	3	23.97	8	23.95	24.00	-5	18,022	-0.03%
2024/03/29	0	0.00	1	23.90	23.90	-1	18,075	-0.01%
2024/03/28	9	23.88	10	23.85	23.80	-1	18,183	-0.01%
2024/03/27	2	23.95	2	23.90	23.90	0	18,448	0.00%
2024/03/26	0	0.00	32	23.88	24.00	-32	18,659	-0.17%
2024/03/25	27	23.81	18	23.80	23.85	9	19,003	0.05%
2024/03/22	1	23.80	1.3	23.88	23.95	-0.3	19,488	0.00%
2024/03/21	25	23.81	5	23.90	23.85	20	20,422	0.10%
2024/03/20	19	23.57	6	23.60	23.50	13	21,978	0.06%
2024/03/19	15	23.66	1.3	23.70	23.65	13.7	22,295	0.06%
2024/03/18	14.1	23.62	59.6	23.68	23.70	-45.5	22,698	-0.20%
2024/03/15	26	23.90	1	23.90	23.85	25	22,887	0.11%
2024/03/14	15	24.05	4	24.00	24.05	11	23,135	0.05%
2024/03/13	24	23.87	8.9	23.86	23.95	15.1	23,130	0.07%
2024/03/12	2	24.10	6.9	24.13	24.15	-4.9	22,921	-0.02%
2024/03/11	9	24.02	0	0.00	24.05	9	23,083	0.04%
2024/03/08	3	23.95	8	23.93	24.10	-5	23,355	-0.02%
2024/03/07	49	23.94	4	23.90	23.95	45	23,599	0.19%
2024/03/06	60	24.08	13	24.06	24.05	47	24,137	0.19%
2024/03/05	16	24.10	4	24.10	24.05	12	25,743	0.05%
2024/03/04	43.1	24.15	4.7	24.12	24.20	38.4	26,527	0.14%
2024/03/01	28	24.37	2.4	24.41	24.45	25.6	27,266	0.09%
2024/02/29	37	24.60	0.9	24.66	24.60	36.1	27,983	0.13%
2024/02/27	51.1	24.66	3.1	24.67	24.65	48	28,695	0.17%
2024/02/26	46	24.90	0	0.00	24.90	46	29,191	0.16%
2024/02/23	2.2	25.08	1.7	25.04	25.00	0.6	29,768	0.00%
2024/02/22	4	25.23	0	0.00	25.15	4	30,494	0.01%
2024/02/21	0.2	25.35	13	25.23	25.25	-12.8	30,630	-0.04%
2024/02/20	13.6	25.31	5.5	25.39	25.30	8	30,797	0.03%
2024/02/19	15	25.31	20.2	25.25	25.40	-5.2	31,056	-0.02%
2024/02/16	5	24.80	5	24.92	24.90	0	31,421	0.00%
2024/02/15	5	24.72	1	24.65	24.60	4	31,562	0.01%
2024/02/05	65	24.90	1	25.00	24.85	64	31,422	0.20%
2024/02/02	1	25.15	0	0.00	25.15	1	31,452	0.00%
2024/02/01	0	0.00	6	25.25	25.25	-6	31,600	-0.02%
2024/01/31	73	24.91	6.2	25.01	25.15	66.8	31,838	0.21%
2024/01/30	9.2	25.12	0	0.00	25.05	9.2	31,894	0.03%
2024/01/29	0	0.00	27	25.41	25.45	-27	32,286	-0.08%
2024/01/26	1	25.05	6	25.25	25.25	-5	32,375	-0.02%
2024/01/25	74	25.00	0	0.00	25.10	74	32,373	0.23%
2024/01/24	62	25.05	11	25.10	25.15	51	32,398	0.16%
2024/01/23	72	24.75	1	24.75	24.80	71	32,402	0.22%
2024/01/22	67.8	24.77	4.1	24.79	24.75	63.7	32,302	0.20%
2024/01/19	55	24.64	1	24.75	24.65	54	32,342	0.17%
2024/01/18	8.5	24.91	0	0.00	24.80	8.5	32,343	0.03%
2024/01/17	110.9	25.01	18	25.08	24.80	92.9	32,692	0.28%	大買/
2024/01/16	38	25.34	0	0.00	25.20	38	32,521	0.12%
2024/01/15	6	25.94	1	26.00	25.80	5	32,397	0.02%
2024/01/12	2	25.85	1	25.85	25.80	1	32,977	0.00%
2024/01/11	6	25.76	5	25.80	25.80	1	33,234	0.00%
2024/01/10	8	25.79	2	25.90	25.85	6	34,221	0.02%
2024/01/09	58.2	26.08	0	0.00	26.00	58.2	34,423	0.17%
2024/01/08	11	26.50	0	0.00	26.50	11	34,277	0.03%
2024/01/05	6	26.66	10.2	26.65	26.70	-4.2	34,359	-0.01%
2024/01/04	4	26.61	11	26.70	26.70	-7	34,474	-0.02%
2024/01/03	26	26.61	0	0.00	26.70	26	34,778	0.07%
2024/01/02	0	0.00	5	26.90	27.00	-5	34,674	-0.01%
2023/12/29	0	0.00	1	26.90	27.00	-1	34,911	0.00%
2023/12/28	0	0.00	12	26.94	27.00	-12	35,276	-0.03%
2023/12/27	0	0.00	10	26.90	26.90	-10	35,434	-0.03%
2023/12/26	12	26.84	9	26.85	26.90	3	35,611	0.01%
2023/12/25	13	26.77	10	26.82	26.85	3	36,045	0.01%
2023/12/22	0	0.00	3	26.60	26.75	-3	36,644	-0.01%
2023/12/21	10	26.43	18	26.66	26.60	-8	36,500	-0.02%
2023/12/20	25	26.63	5	26.60	26.55	20	36,266	0.06%
2023/12/19	7	26.41	34.9	26.42	26.65	-27.9	35,930	-0.08%
2023/12/18	74	26.76	273	26.84	26.65	-199	35,758	-0.56%	大賣/鉅額交易
2023/12/15	17	26.12	183	26.04	26.45	-166	34,745	-0.48%	大賣/鉅額交易
2023/12/14	6	25.23	8	25.45	25.40	-2	33,085	-0.01%
2023/12/13	63	25.12	3	25.15	25.15	60	32,610	0.18%
2023/12/12	66.5	25.43	2	25.40	25.45	64.5	32,687	0.20%
2023/12/11	27	25.73	1	25.85	25.70	26	32,312	0.08%
2023/12/08	61	25.91	5	26.10	26.10	56	31,727	0.18%
2023/12/07	2	26.08	1	26.15	26.05	1	31,646	0.00%
2023/12/06	6.3	26.11	56	26.24	26.25	-49.7	31,648	-0.16%
2023/12/05	2	25.95	20	26.06	26.10	-18	31,527	-0.06%
2023/12/04	9	25.82	13	26.05	26.05	-4	31,330	-0.01%
2023/12/01	26	25.84	5	25.98	26.00	21	30,872	0.07%
2023/11/30	66	25.90	7	26.16	26.20	59	30,075	0.20%
2023/11/29	11	25.91	15	26.01	26.20	-4	28,343	-0.01%
2023/11/28	13.2	26.02	7	26.11	26.10	6.2	27,448	0.02%
2023/11/27	2	25.68	88	26.12	26.15	-86	26,911	-0.32%
2023/11/24	8	25.45	4	25.66	25.90	4	26,050	0.02%
2023/11/22	17	25.34	8	25.74	25.80	9	24,680	0.04%
2023/11/21	8	25.54	42	25.58	25.70	-34	24,330	-0.14%
2023/11/20	1	25.30	4	25.40	25.30	-3	23,784	-0.01%
2023/11/17	2.5	25.14	7	25.11	25.20	-4.5	23,897	-0.02%
2023/11/16	3	25.10	23	25.22	25.20	-20	23,902	-0.08%
2023/11/15	2	24.75	18	24.82	24.95	-16	23,694	-0.07%
2023/11/14	9.3	24.35	1	24.55	24.55	8.3	23,488	0.04%
2023/11/13	16	24.53	1	24.60	24.50	15	23,736	0.06%
2023/11/10	1	24.51	0	0.00	24.65	1	23,935	0.00%
2023/11/09	16	24.42	20	24.40	24.55	-4	23,952	-0.02%
2023/11/08	19	24.55	1	24.60	24.60	18	24,099	0.07%
2023/11/07	122	24.52	7.6	24.80	24.80	114.4	24,043	0.48%	大買/鉅額交易
2023/11/06	24	25.07	21	25.24	25.00	3	24,007	0.01%
2023/11/03	5	24.49	3	24.58	24.55	2	23,732	0.01%
2023/11/02	9	24.29	7	24.36	24.25	2	23,784	0.01%
2023/11/01	3	24.18	10	24.25	24.05	-7	23,862	-0.03%
2023/10/31	0	0.00	2	24.10	24.15	-2	23,946	-0.01%
2023/10/30	12	24.19	3	24.20	24.10	9	24,425	0.04%
2023/10/27	12	24.10	2	24.00	24.00	10	24,546	0.04%
2023/10/26	19	24.10	0	0.00	24.05	19	24,855	0.08%
2023/10/25	2	23.51	59	24.22	24.40	-57	24,877	-0.23%
2023/10/24	26.1	23.57	24	23.55	23.60	2.1	24,831	0.01%
2023/10/23	30	23.82	1	23.80	23.80	29	24,893	0.12%
2023/10/20	46.1	23.93	6	23.98	23.90	40.1	24,917	0.16%
2023/10/19	46.1	24.42	3	24.47	24.50	43	24,651	0.17%
2023/10/18	69.1	24.24	43	24.77	24.85	26.1	24,631	0.11%
2023/10/17	44	24.43	3	24.75	24.75	41	23,878	0.17%
2023/10/16	4	24.66	0	0.00	24.75	4	23,809	0.02%
2023/10/13	24	24.90	0	0.00	24.85	24	23,802	0.10%
2023/10/12	88	24.89	17	24.75	24.85	71	23,787	0.30%
2023/10/11	73	24.46	3	24.50	24.60	70	23,649	0.30%
2023/10/06	69	24.58	0.2	24.75	24.65	68.8	23,291	0.30%
2023/10/05	90	24.37	5	24.53	24.55	85	23,213	0.37%
2023/10/04	54.5	24.25	5.2	24.22	24.25	49.3	22,864	0.22%
2023/10/03	22	24.92	0	0.00	24.85	22	22,390	0.10%
2023/10/02	49	25.02	2.4	25.21	25.25	46.6	22,231	0.21%
2023/09/28	38	25.09	32.7	25.09	25.25	5.3	22,362	0.02%
2023/09/27	65.3	25.39	0	0.00	25.45	65.3	21,904	0.30%
2023/09/26	22.1	26.04	2	26.05	26.05	20.1	21,314	0.09%
2023/09/25	4.1	26.18	0	0.00	26.20	4.1	21,227	0.02%
2023/09/22	2	26.15	4	26.20	26.20	-2	21,466	-0.01%
2023/09/21	32.2	26.14	0	0.00	26.15	32.2	21,461	0.15%
2023/09/20	3	26.57	1	26.55	26.50	2	21,129	0.01%
2023/09/19	2	26.58	2	26.60	26.50	0	21,163	0.00%
2023/09/18	8	26.72	30	26.73	26.75	-22	21,342	-0.10%
2023/09/15	30	26.52	9.4	26.50	26.60	20.6	21,363	0.10%
2023/09/13	0.6	26.50	1	26.40	26.35	-0.4	20,744	0.00%
2023/09/12	11.9	26.32	0	0.00	26.30	11.9	20,930	0.06%
2023/09/11	8	26.23	5	26.20	26.25	3	20,867	0.01%
2023/09/08	6	26.33	0	26.40	26.35	6	20,807	0.03%
2023/09/07	8.5	26.51	0	0.00	26.50	8.5	20,793	0.04%
2023/09/06	9	26.89	3	26.95	26.80	6	20,656	0.03%
2023/09/05	5	27.00	3	27.10	27.10	2	20,611	0.01%
2023/09/04	9	26.87	11	27.00	27.05	-2	20,597	-0.01%
2023/09/01	4	26.80	18	26.63	26.70	-14	20,572	-0.07%
2023/08/31	8	26.54	0	0.00	26.50	8	20,563	0.04%
2023/08/30	2.2	26.69	0	0.00	26.55	2.2	20,161	0.01%
2023/08/29	44	26.25	1	26.45	26.40	43	20,104	0.21%
2023/08/28	23	26.40	6	26.45	26.50	17	19,863	0.09%
2023/08/25	14.1	26.26	0	0.00	26.30	14.1	20,604	0.07%
2023/08/24	12	26.52	30	26.55	26.50	-18	20,759	-0.09%
2023/08/23	19.2	26.58	13	26.65	26.60	6.2	20,872	0.03%
2023/08/22	22	26.75	0	0.00	26.70	22	20,883	0.11%
2023/08/21	9.1	27.20	0	0.00	27.10	9.1	20,951	0.04%
2023/08/18	10	27.19	15	27.07	27.20	-5	21,018	-0.02%
2023/08/17	68.2	26.42	13	26.35	26.60	55.2	20,864	0.26%
2023/08/16	24	26.91	1	26.85	26.85	23	20,669	0.11%
2023/08/15	15	27.27	0	0.00	27.10	15	20,450	0.07%
2023/08/14	6.2	27.25	8	27.30	27.20	-1.8	20,375	-0.01%
2023/08/11	12	27.75	70	27.68	27.65	-58	20,288	-0.29%
2023/08/10	15.1	27.88	3	27.87	27.90	12.1	20,157	0.06%
2023/08/09	29.1	28.07	0	0.00	28.15	29.1	19,964	0.15%
2023/08/08	5	28.47	2	28.38	28.25	3	19,821	0.02%
2023/08/07	0	0.00	2	28.35	28.50	-2	19,652	-0.01%
2023/08/04	4	28.00	0	0.00	28.30	4	19,542	0.02%
2023/08/02	6	27.93	0	28.30	28.00	6	19,568	0.03%
2023/08/01	7	28.09	1	28.00	28.15	6	19,103	0.03%
2023/07/31	35	28.01	22	28.00	27.95	13	19,064	0.07%
2023/07/28	4.1	28.20	0	0.00	28.20	4.1	18,801	0.02%
2023/07/27	29	28.41	0	0.00	28.45	29	18,612	0.16%
2023/07/26	21.1	28.21	29	28.48	28.55	-7.9	18,339	-0.04%
2023/07/25	57	29.40	5	29.46	29.35	52	18,191	0.29%
2023/07/24	42	29.30	2	29.30	29.40	40	18,423	0.22%
2023/07/21	1.2	29.28	2	29.25	29.25	-0.8	18,479	0.00%
2023/07/20	5	29.40	9	29.38	29.45	-4	18,429	-0.02%
2023/07/19	3	29.18	0	0.00	29.30	3	18,152	0.02%
2023/07/18	1.1	29.25	3	29.22	29.20	-2	18,075	-0.01%
2023/07/17	31	29.20	0	0.00	29.30	31	17,943	0.17%
2023/07/14	9	29.17	4.5	29.21	29.15	4.5	18,019	0.02%
2023/07/13	0	0.00	18	29.04	29.05	-18	17,990	-0.10%
2023/07/12	1	28.75	0	0.00	28.85	1	18,231	0.01%
2023/07/11	4	28.88	1	28.85	28.85	3	18,450	0.02%
2023/07/10	6	28.73	1	28.85	28.70	5	18,897	0.03%
2023/07/07	11.9	28.63	0	0.00	28.65	11.9	19,088	0.06%
2023/07/06	27.1	29.04	0	0.00	28.95	27.1	19,032	0.14%
2023/07/05	15.1	29.50	0	0.00	29.50	15.1	18,642	0.08%
2023/07/04	4.2	29.66	0	29.60	29.55	4.2	18,571	0.02%
2023/07/03	0	0.00	3	29.73	29.80	-3	18,535	-0.02%
2023/06/30	3.5	29.52	0	0.00	29.40	3.5	18,572	0.02%
2023/06/29	1.3	29.69	0	0.00	29.65	1.3	18,275	0.01%
2023/06/28	2	29.70	0	0.00	29.70	2	18,157	0.01%
2023/06/27	12	29.75	2	29.78	29.75	10	18,219	0.05%
2023/06/26	2	29.55	2	29.73	29.60	0	18,273	0.00%
2023/06/21	2	29.75	1	29.65	29.65	1	18,157	0.01%
2023/06/20	0	0.00	6	29.77	29.75	-6	18,113	-0.03%
2023/06/19	1	29.70	10	29.72	29.85	-9	18,084	-0.05%
2023/06/16	2	29.78	2	29.80	29.75	0	18,049	0.00%
2023/06/15	3	29.63	0.1	29.70	29.65	2.9	17,898	0.02%
2023/06/14	0	29.65	1	29.85	29.65	-1	18,448	-0.01%
2023/06/13	1	29.60	7	29.59	29.60	-6	18,504	-0.03%
2023/06/08	1	29.75	0	0.00	29.75	1	18,830	0.01%
2023/06/07	4.3	29.90	4	29.90	29.90	0.3	18,996	0.00%
2023/06/06	10	29.80	5.2	29.86	29.90	4.9	19,059	0.03%
2023/06/05	1	29.75	1	29.55	29.60	0	19,128	0.00%
2023/06/02	0	29.40	80	29.31	29.40	-80	19,154	-0.42%
2023/06/01	2	29.15	0	0.00	29.10	2	19,112	0.01%
2023/05/31	4	29.00	16.1	29.31	29.00	-12.1	19,040	-0.06%
2023/05/30	90.2	29.02	1	29.15	29.00	89.2	18,395	0.48%
2023/05/29	8.2	29.20	4.1	29.35	29.05	4.1	18,552	0.02%
2023/05/26	1.2	29.23	0.2	29.45	29.20	1	18,590	0.01%
2023/05/25	4	29.66	0	0.00	29.40	4	18,417	0.02%
2023/05/24	1.1	29.90	1	29.95	29.95	0.1	18,202	0.00%
2023/05/23	0	0.00	6	29.92	29.90	-6	18,389	-0.03%
2023/05/22	1.1	29.90	1	30.00	30.00	0.1	18,345	0.00%
2023/05/19	0.1	29.65	15	29.74	29.60	-15	18,103	-0.08%
2023/05/18	0	0.00	6	29.66	29.70	-6	18,078	-0.03%
2023/05/17	0	0.00	28	29.61	29.60	-28	18,061	-0.16%
2023/05/16	0	29.20	2	29.23	29.20	-2	17,856	-0.01%
2023/05/15	1	29.00	2	29.17	29.15	-1	17,817	-0.01%
2023/05/12	12	29.15	8	29.18	29.00	4	17,776	0.02%
2023/05/11	12	29.15	8	29.18	29.15	4	17,699	0.02%
2023/05/10	0	29.35	0	0.00	29.35	0	17,751	0.00%
2023/05/09	7	29.18	4	29.18	29.35	3	17,807	0.02%
2023/05/08	2	29.30	8.3	29.30	29.30	-6.3	17,776	-0.04%
2023/05/05	6	29.04	6	28.96	29.10	0	17,797	0.00%
2023/05/04	12.5	29.01	0.1	29.15	29.10	12.4	17,883	0.07%
2023/05/03	2	29.15	12	29.12	29.15	-10	17,938	-0.06%
2023/05/02	3.3	29.30	3	29.30	29.30	0.3	18,221	0.00%
2023/04/28	32.5	29.08	0	0.00	29.10	32.5	18,833	0.17%
2023/04/27	14.2	28.91	1	28.95	28.90	13.2	18,787	0.07%
2023/04/26	29.4	29.29	1	29.30	29.30	28.4	18,472	0.15%
2023/04/25	4.7	29.82	1	30.00	29.75	3.7	18,392	0.02%
2023/04/24	6.1	30.05	10.2	30.00	30.05	-4.1	18,492	-0.02%
2023/04/21	5	30.34	3	30.33	30.15	2	18,533	0.01%
2023/04/20	7	30.35	3	30.38	30.45	4	18,599	0.02%
2023/04/19	8	30.51	1	30.75	30.45	7	19,090	0.04%
2023/04/18	8	30.69	1	30.65	30.70	7	18,913	0.04%
2023/04/17	22.1	30.81	2.4	30.82	30.75	19.7	18,886	0.10%
2023/04/14	17	31.09	0	0.00	31.10	17	18,795	0.09%
2023/04/13	8	31.44	9.1	31.37	31.45	-1.1	18,821	-0.01%
2023/04/12	2.1	31.00	19.2	31.08	31.10	-17.1	18,533	-0.09%
2023/04/11	7	30.87	1	30.80	30.90	6	18,691	0.03%
2023/04/10	10	30.91	1	31.10	30.90	9	18,960	0.05%
2023/04/07	0	30.85	0.3	30.90	30.80	-0.3	19,061	0.00%
2023/04/06	3	30.75	2	30.88	30.80	1	19,260	0.01%
2023/03/31	0	0.00	2	31.13	30.90	-2	19,621	-0.01%
2023/03/30	0.3	30.96	5	30.90	31.00	-4.8	21,941	-0.02%
2023/03/29	0	0.00	5	30.98	31.00	-5	24,190	-0.02%
2023/03/28	1.2	30.77	7	30.89	30.85	-5.8	25,765	-0.02%
2023/03/27	2.1	30.88	0	0.00	30.90	2.1	27,362	0.01%
2023/03/24	3	31.08	1	31.15	31.10	2	28,898	0.01%
2023/03/23	0	31.20	1	31.05	31.25	-1	29,352	0.00%
2023/03/21	4.1	31.11	8	31.00	31.20	-3.9	30,163	-0.01%
2023/03/20	5.5	31.14	0	0.00	31.20	5.5	30,288	0.02%
2023/03/17	0	0.00	13	31.37	31.45	-13	30,414	-0.04%
2023/03/16	11.1	30.64	2.1	30.67	30.60	9	30,063	0.03%
2023/03/15	4	30.78	1	30.85	30.70	3	30,163	0.01%
2023/03/14	2	30.80	2.1	30.82	30.70	-0.1	30,388	0.00%
2023/03/13	7.1	30.82	38	31.03	31.00	-30.9	30,657	-0.10%
2023/03/10	12.2	30.59	3	30.60	30.60	9.2	30,725	0.03%
2023/03/09	17	30.86	0	0.00	30.75	17	30,970	0.05%
2023/03/08	2	30.98	12	31.10	31.20	-10	31,556	-0.03%
2023/03/07	1.1	30.87	24	30.95	31.10	-22.9	31,827	-0.07%
2023/03/06	17	30.82	6	30.84	30.80	11	32,278	0.03%
2023/03/03	12.6	30.73	5	30.70	30.70	7.6	32,666	0.02%
2023/03/02	1	30.31	5	30.49	30.65	-4	33,313	-0.01%
2023/03/01	33.1	30.42	1.5	30.42	30.30	31.5	33,269	0.09%
2023/02/24	10.6	31.63	0	0.00	31.40	10.6	32,884	0.03%
2023/02/23	1	31.85	2	31.95	31.80	-1	32,816	0.00%
2023/02/22	5	31.88	0	0.00	31.95	5	32,943	0.02%
2023/02/21	0	0.00	14.1	31.98	32.10	-14.1	33,101	-0.04%
2023/02/20	0.2	31.75	20	31.80	32.00	-19.8	33,056	-0.06%
2023/02/17	0	0.00	1	31.60	31.70	-1	33,345	0.00%
2023/02/16	7	31.61	2	31.65	31.60	5	34,103	0.01%
2023/02/15	6.5	31.40	10	31.51	31.35	-3.5	34,376	-0.01%
2023/02/14	1	31.50	12	31.47	31.45	-11	34,309	-0.03%
2023/02/13	3	31.27	13.6	31.21	31.45	-10.6	34,452	-0.03%
2023/02/10	2	31.23	1	31.30	31.25	1	34,587	0.00%
2023/02/09	1	31.25	3	31.42	31.30	-2	34,750	-0.01%
2023/02/08	1	31.50	11	31.47	31.45	-10	34,940	-0.03%
2023/02/07	1.1	31.20	0	0.00	31.45	1.1	34,964	0.00%
2023/02/06	7	31.22	21.5	31.32	31.05	-14.5	34,949	-0.04%
2023/02/03	10.5	31.42	1	31.55	31.40	9.5	34,828	0.03%
2023/02/02	8	31.75	19	31.72	31.95	-11	34,818	-0.03%
2023/02/01	18	31.90	1	31.85	32.00	17	34,770	0.05%
2023/01/31	4	31.88	10.1	32.11	31.65	-6.1	34,785	-0.02%
2023/01/30	7	31.89	38	31.85	32.10	-31	34,490	-0.09%
2023/01/17	3.8	31.01	2	31.13	31.20	1.8	33,992	0.01%
2023/01/16	4	31.11	3.3	31.04	31.05	0.7	34,017	0.00%
2023/01/13	4.5	31.18	7	31.14	31.05	-2.5	34,090	-0.01%
2023/01/12	0.5	30.95	4	31.01	31.05	-3.5	34,885	-0.01%
2023/01/11	9.5	30.94	1	30.65	30.70	8.5	34,972	0.02%
2023/01/10	1	30.89	53	30.89	30.85	-52	35,179	-0.15%
2023/01/09	4	30.55	44	30.87	30.95	-40	35,303	-0.11%
2023/01/06	2	30.00	9	30.02	30.15	-7	34,989	-0.02%
2023/01/05	0	0.00	7	29.97	30.00	-7	35,172	-0.02%
2023/01/04	4	29.93	0	0.00	29.90	4	35,277	0.01%
2023/01/03	3.2	30.03	13	29.83	30.25	-9.8	35,433	-0.03%
2022/12/30	4	29.91	6	30.04	29.80	-2	35,227	-0.01%
2022/12/29	16.3	29.95	1	29.95	29.95	15.3	35,231	0.04%
2022/12/28	4	30.43	8	30.55	30.60	-4	35,061	-0.01%
2022/12/27	0.4	30.44	15	30.33	30.30	-14.6	34,931	-0.04%
2022/12/26	13.2	30.79	14	30.55	30.60	-0.8	34,857	0.00%
2022/12/23	6	30.42	25	30.49	30.70	-19	34,932	-0.05%
2022/12/22	16.7	30.33	111.1	30.61	30.65	-94.4	34,654	-0.27%	大賣/
2022/12/21	2.5	29.20	85	29.54	29.70	-82.5	32,460	-0.25%
2022/12/20	9	28.61	13	28.77	28.45	-4	30,545	-0.01%
2022/12/19	32.1	28.50	8	28.95	28.30	24.1	29,331	0.08%
2022/12/16	10.2	29.02	11	29.04	29.40	-0.8	27,890	0.00%
2022/12/15	16	29.46	3	29.43	29.25	13	26,717	0.05%
2022/12/14	2.1	29.08	0	0.00	29.05	2.1	26,766	0.01%
2022/12/13	15	29.35	16.3	29.25	29.15	-1.3	27,093	0.00%
2022/12/12	2.1	28.85	2	28.95	29.00	0.1	26,667	0.00%
2022/12/09	2	28.88	7	29.01	29.05	-5	27,144	-0.02%
2022/12/08	3.1	28.90	12	28.91	28.95	-8.9	27,143	-0.03%
2022/12/07	1	29.00	30	28.99	29.00	-29	27,079	-0.11%
2022/12/06	11	29.06	7	29.14	29.00	4	27,066	0.01%
2022/12/05	5	28.89	44	28.92	29.20	-39	26,901	-0.14%
2022/12/02	1	29.05	4	29.16	29.00	-3	26,847	-0.01%
2022/12/01	32	29.29	3	29.38	29.25	29	26,934	0.11%
2022/11/30	33	29.01	12	29.01	29.15	21	26,661	0.08%
2022/11/29	22	28.39	5	28.78	28.70	17	26,061	0.07%
2022/11/28	13.5	28.10	0	0.00	27.90	13.5	25,715	0.05%
2022/11/25	10	29.26	7	29.26	28.75	3	25,289	0.01%
2022/11/24	7	29.26	39	29.30	29.20	-32	24,984	-0.13%
2022/11/23	1	28.90	11	28.97	29.00	-10	24,482	-0.04%
2022/11/22	0	0.00	29	28.92	29.00	-29	24,459	-0.12%
2022/11/21	12	28.93	17	28.84	29.00	-5	24,325	-0.02%
2022/11/18	8	28.29	0	0.00	28.40	8	24,031	0.03%
2022/11/17	26	28.42	1	28.60	28.40	25	23,905	0.10%
2022/11/16	3.2	28.75	17	28.77	28.80	-13.8	23,797	-0.06%
2022/11/15	11.1	28.84	106	29.03	29.10	-94.9	23,637	-0.40%	大賣/
2022/11/14	2.1	28.75	60.7	28.62	28.95	-58.6	23,327	-0.25%
2022/11/11	31	27.90	15.5	27.89	28.00	15.5	22,650	0.07%
2022/11/10	4	27.54	8	27.62	27.55	-4	22,457	-0.02%
2022/11/09	0	0.00	6	27.73	27.80	-6	22,554	-0.03%
2022/11/08	1	27.40	12	27.39	27.40	-11	22,670	-0.05%
2022/11/07	6.1	26.89	5	27.09	27.15	1.1	22,823	0.00%
2022/11/04	12	26.75	0	0.00	26.75	12	22,951	0.05%
2022/11/03	5	26.88	0	0.00	26.85	5	22,855	0.02%
2022/11/02	5	27.10	2.2	27.06	27.20	2.8	22,868	0.01%
2022/11/01	0	0.00	1	26.95	27.00	-1	23,055	0.00%
2022/10/31	5	26.85	1	26.95	26.85	4	23,188	0.02%
2022/10/28	8.1	26.71	0	0.00	27.15	8.1	23,351	0.03%
2022/10/27	3	27.20	1	27.30	27.05	2	23,482	0.01%
2022/10/26	2	27.30	1	27.40	27.30	1	23,716	0.00%
2022/10/25	5.1	27.24	1	27.20	27.25	4.1	24,274	0.02%
2022/10/24	11	28.14	46	27.94	28.00	-35	24,257	-0.14%
2022/10/21	19	27.90	14	27.97	28.05	5	24,644	0.02%
2022/10/20	0	0.00	12.3	28.08	28.60	-12.3	25,118	-0.05%
2022/10/19	0	0.00	8	27.59	27.45	-8	25,560	-0.03%
2022/10/18	0	0.00	5	27.17	27.20	-5	26,871	-0.02%
2022/10/17	2	26.68	11	27.05	27.05	-9	27,554	-0.03%
2022/10/14	11	27.24	1	27.00	26.90	10	28,299	0.04%
2022/10/13	6.9	26.99	8	27.03	26.90	-1.1	28,945	0.00%
2022/10/12	7	27.41	1	27.50	27.50	6	29,660	0.02%
2022/10/11	2.1	27.59	6	27.43	27.35	-3.9	30,472	-0.01%
2022/10/07	3	27.62	27	27.59	27.55	-24	30,607	-0.08%
2022/10/06	11	27.78	8	27.71	27.80	3	30,887	0.01%
2022/10/05	41	27.55	113.3	27.59	27.60	-72.3	31,326	-0.23%	大賣/
2022/10/04	0	0.00	22	27.01	27.20	-22	31,457	-0.07%
2022/10/03	22	26.43	7	26.47	26.45	15	31,377	0.05%
2022/09/30	8	26.62	2	26.55	26.70	6	31,568	0.02%
2022/09/29	8.7	26.82	2	26.93	27.00	6.7	31,718	0.02%
2022/09/28	10.3	26.57	8	26.66	26.65	2.3	31,910	0.01%
2022/09/27	20.5	26.87	27	27.01	26.80	-6.5	32,055	-0.02%
2022/09/26	124.4	27.19	0	0.00	27.10	124.4	32,168	0.39%	大買/鉅額交易
2022/09/23	16.4	27.88	10	27.85	27.85	6.4	32,220	0.02%
2022/09/22	36.3	27.62	2	28.45	28.45	34.3	32,618	0.11%
2022/09/21	53.1	28.04	1	28.30	28.35	52.1	32,579	0.16%
2022/09/20	43.4	28.70	0	0.00	28.60	43.4	32,492	0.13%
2022/09/19	0	0.00	4.2	29.44	29.30	-4.2	32,363	-0.01%
2022/09/16	5	29.40	2	29.48	29.35	3	33,347	0.01%
2022/09/15	4	29.50	176	29.58	29.50	-172	34,769	-0.49%	大賣/鉅額交易
2022/09/13	0.1	29.60	18	29.67	29.80	-17.9	36,034	-0.05%
2022/09/12	7.1	29.57	10	29.62	29.70	-2.9	36,581	-0.01%
2022/09/08	0	0.00	10	29.27	29.25	-10	37,020	-0.03%
2022/09/07	10.1	28.91	0	0.00	28.75	10.1	36,978	0.03%
2022/09/06	8.2	29.09	5	29.11	29.20	3.2	36,898	0.01%
2022/09/05	0	0.00	3	28.70	29.00	-3	37,080	-0.01%
2022/09/02	5	28.68	14	28.60	28.55	-9	37,245	-0.02%
2022/09/01	63.3	28.46	0	0.00	28.55	63.3	37,280	0.17%
2022/08/31	27	28.77	0	0.00	28.95	27	37,205	0.07%
2022/08/30	0	0.00	3.5	29.00	29.00	-3.5	37,157	-0.01%
2022/08/29	108.6	28.62	18	28.80	28.80	90.6	37,256	0.24%	大買/
2022/08/26	1.1	29.20	8.1	29.21	29.25	-7	37,425	-0.02%
2022/08/25	21	29.05	1	29.20	29.15	20	37,641	0.05%
2022/08/24	21	29.10	7.3	29.10	29.05	13.7	37,952	0.04%
2022/08/23	3.1	28.79	2	28.85	28.80	1.1	38,628	0.00%
2022/08/22	5	28.95	0	0.00	29.00	5	38,968	0.01%
2022/08/19	1	29.10	1	29.20	29.20	0	39,180	0.00%
2022/08/18	6	29.10	9	29.14	29.20	-3	39,328	-0.01%
2022/08/17	3	29.05	3	29.13	29.20	0	39,403	0.00%
2022/08/16	1	29.05	2	29.20	29.00	-1	39,474	0.00%
2022/08/15	8	29.13	52	29.03	29.15	-44	39,619	-0.11%
2022/08/12	9.4	28.88	9	28.84	28.75	0.4	39,496	0.00%
2022/08/11	12	28.34	6	28.35	28.45	6	39,794	0.02%
2022/08/10	6	27.96	0	0.00	28.00	6	39,839	0.02%
2022/08/09	14.2	27.98	0	0.00	28.00	14.2	40,151	0.04%
2022/08/08	3	28.03	4	28.03	27.95	-1	40,390	0.00%
2022/08/05	4	28.16	35	28.11	28.30	-31	40,506	-0.08%
2022/08/04	31.3	27.92	10	27.84	27.85	21.3	41,128	0.05%
2022/08/03	2	28.03	24	28.22	28.05	-22	41,320	-0.05%
2022/08/02	8.1	28.29	14	28.26	28.35	-6	41,442	-0.01%
2022/08/01	12.8	28.50	32	28.50	28.60	-19.2	41,478	-0.05%
2022/07/29	10.1	27.62	3	27.60	27.70	7.1	41,131	0.02%
2022/07/28	22.1	27.47	2	27.40	27.35	20.1	41,080	0.05%
2022/07/27	45.1	27.54	9	27.59	27.60	36.1	40,652	0.09%
2022/07/26	67.5	27.97	17	27.87	27.85	50.5	40,201	0.13%
2022/07/25	46.1	31.12	50.2	31.09	31.30	-4.1	38,908	-0.01%
2022/07/22	69	30.76	39	30.69	30.80	30	37,598	0.08%
2022/07/21	13.1	30.19	9.2	30.19	30.50	3.8	37,530	0.01%
2022/07/20	42	30.26	35.2	30.36	30.50	6.8	37,597	0.02%
2022/07/19	15.1	30.12	67.1	30.13	30.25	-52	37,829	-0.14%
2022/07/18	18	28.86	17.2	29.64	30.65	0.8	37,556	0.00%
2022/07/15	60	28.91	1	28.95	28.95	59	37,284	0.16%
2022/07/14	22.1	28.89	2	29.10	29.25	20.1	37,327	0.05%
2022/07/13	50.1	28.97	3	29.07	29.05	47.1	37,205	0.13%
2022/07/12	13.1	28.90	2	28.85	28.90	11.1	37,380	0.03%
2022/07/11	3.2	29.21	1	29.15	29.10	2.2	37,386	0.01%
2022/07/08	10.6	29.44	12	29.40	29.35	-1.4	37,433	0.00%
2022/07/07	26	29.06	9	29.16	29.05	17	37,445	0.05%
2022/07/06	5	29.08	29	29.02	29.00	-24	37,525	-0.06%
2022/07/05	12	29.06	7	29.22	29.20	5	37,503	0.01%
2022/07/04	11.1	28.70	12	28.84	28.65	-1	37,438	0.00%
2022/07/01	5	28.48	29.8	28.81	28.70	-24.8	37,570	-0.07%
2022/06/30	49.2	28.58	11	28.56	28.45	38.2	37,595	0.10%
2022/06/29	10.1	29.22	7	29.24	29.10	3.1	37,376	0.01%
2022/06/28	75.1	28.97	1	29.05	29.20	74.1	37,287	0.20%
2022/06/27	12	29.55	20	29.56	29.45	-8	37,947	-0.02%
2022/06/24	56.1	28.99	44	28.96	29.00	12.1	37,870	0.03%
2022/06/23	141.3	29.78	5	29.83	29.00	136.3	37,318	0.37%	大買/鉅額交易
2022/06/22	14.2	31.14	58	31.02	31.00	-43.8	36,074	-0.12%
2022/06/21	25.2	31.95	2	31.93	31.85	23.2	36,046	0.06%
2022/06/20	33.3	32.63	4	32.39	32.15	29.3	35,923	0.08%
2022/06/17	8	33.19	13	33.11	33.15	-5	36,269	-0.01%
2022/06/16	1	34.00	1	33.55	33.55	0	37,274	0.00%
2022/06/15	5	33.90	0	0.00	33.80	5	37,870	0.01%
2022/06/14	15	33.95	1	34.00	34.00	14	38,213	0.04%
2022/06/13	4.2	33.97	2	33.95	34.00	2.2	38,572	0.01%
2022/06/10	10	34.50	1	34.45	34.50	9	38,856	0.02%
2022/06/09	5	34.60	3	34.50	34.50	2	39,372	0.01%
2022/06/08	7.5	34.81	11	34.80	34.75	-3.5	39,835	-0.01%
2022/06/07	11	34.57	7	34.61	34.75	4	40,450	0.01%
2022/06/06	49	34.29	26	34.51	34.65	23	40,918	0.06%
2022/06/02	23	33.77	1	33.75	33.75	22	43,066	0.05%
2022/06/01	13	34.31	30	34.36	34.15	-17	45,450	-0.04%
2022/05/31	15	34.29	2	34.25	34.65	13	46,099	0.03%
2022/05/30	9	34.48	16	34.46	34.50	-7	46,569	-0.02%
2022/05/27	2.2	34.26	12.1	34.26	34.40	-9.9	48,683	-0.02%
2022/05/26	9	34.06	15	34.09	34.05	-6	51,413	-0.01%
2022/05/25	6.3	33.67	11	33.80	33.85	-4.7	51,818	-0.01%
2022/05/24	13.1	33.69	33.1	33.70	33.55	-20	52,381	-0.04%
2022/05/23	1	33.55	46	33.55	33.55	-45	52,385	-0.09%
2022/05/20	22.3	33.27	10	33.40	33.35	12.3	52,925	0.02%
2022/05/19	50.4	33.01	2	33.03	32.95	48.4	54,374	0.09%
2022/05/18	7.1	33.44	0	0.00	33.55	7.1	54,064	0.01%
2022/05/17	19.2	33.18	6	33.25	33.00	13.2	53,964	0.02%
2022/05/16	44	33.31	24	33.55	33.20	20	53,866	0.04%
2022/05/13	28.1	33.38	21	33.64	33.35	7.1	53,809	0.01%
2022/05/12	41.1	33.79	11	33.71	33.20	30.1	53,805	0.06%
2022/05/11	10.3	34.41	0	0.00	34.20	10.3	53,590	0.02%
2022/05/10	20.3	34.50	16	34.60	34.60	4.3	54,067	0.01%
2022/05/09	45.3	35.20	3.3	35.16	35.00	42	54,035	0.08%
2022/05/06	30	35.73	2	35.75	35.80	28	54,204	0.05%
2022/05/05	2.5	36.41	71	36.43	36.35	-68.5	54,535	-0.13%
2022/05/04	6.3	36.12	4	36.20	36.05	2.3	54,598	0.00%
2022/05/03	11.2	35.87	2	35.88	36.00	9.2	55,028	0.02%
2022/04/29	4.1	36.15	4.4	36.16	36.10	-0.3	55,166	0.00%
2022/04/28	22.1	35.94	4	35.99	36.05	18.1	55,356	0.03%
2022/04/27	34.4	35.53	22.1	35.61	35.60	12.3	55,156	0.02%
2022/04/26	67.5	36.36	8	36.66	36.10	59.5	54,761	0.11%
2022/04/25	30.1	36.77	16	36.75	36.60	14.1	53,900	0.03%
2022/04/22	10.2	37.77	20	37.72	37.60	-9.8	52,950	-0.02%
2022/04/21	5.1	38.03	6	37.80	37.80	-0.9	52,606	0.00%
2022/04/20	17.2	38.43	0.1	38.45	38.30	17.1	52,794	0.03%
2022/04/19	7.1	38.67	1	38.65	38.60	6.1	52,524	0.01%
2022/04/18	37.1	38.72	51	38.57	38.50	-13.9	52,635	-0.03%
2022/04/15	8.1	39.51	2	39.58	39.55	6.1	52,034	0.01%
2022/04/14	1	39.55	4	39.58	39.50	-3	51,916	-0.01%
2022/04/13	15	39.51	14	39.54	39.50	1	51,893	0.00%
2022/04/12	4.1	39.24	4.1	39.35	39.35	0	51,767	0.00%
2022/04/11	10.7	39.39	5.3	39.35	39.40	5.4	51,913	0.01%
2022/04/08	8	38.98	30	39.11	39.20	-22	51,975	-0.04%
2022/04/07	11.4	39.09	18	39.28	38.80	-6.6	51,777	-0.01%
2022/04/06	29.5	39.07	16	39.23	39.35	13.5	51,641	0.03%
2022/04/01	12.2	39.17	2.3	39.13	39.20	9.9	51,380	0.02%
2022/03/31	2.3	38.89	18	39.00	38.95	-15.7	51,152	-0.03%
2022/03/30	24.9	38.67	28.4	38.77	38.95	-3.5	51,097	-0.01%
2022/03/29	4.2	39.70	0	0.00	39.40	4.2	50,742	0.01%
2022/03/28	16.5	39.60	18.3	39.74	40.00	-1.8	51,021	0.00%
2022/03/25	3.3	40.02	9.2	40.03	40.00	-5.9	51,552	-0.01%
2022/03/24	3.3	39.95	35	40.02	40.00	-31.7	52,528	-0.06%
2022/03/23	6.2	39.80	16	39.92	40.00	-9.8	54,775	-0.02%
2022/03/22	40.3	39.88	55.1	39.83	39.80	-14.8	54,252	-0.03%
2022/03/21	123.2	39.94	108.2	39.82	39.75	15	53,362	0.03%	大買/大賣/
2022/03/18	4.2	39.05	75	39.04	39.05	-70.8	52,118	-0.14%
2022/03/17	4.2	38.70	11.2	38.74	38.85	-7	52,028	-0.01%
2022/03/16	20.4	38.67	9	38.74	38.55	11.4	51,788	0.02%
2022/03/15	8.4	38.52	37	38.68	38.70	-28.6	51,350	-0.06%
2022/03/14	2.2	38.77	29.1	38.78	38.80	-26.9	51,489	-0.05%
2022/03/11	31	38.42	14.4	38.50	38.45	16.6	51,578	0.03%
2022/03/10	18	38.27	11	38.24	38.30	7	51,322	0.01%
2022/03/09	24	37.78	32.6	37.79	37.95	-8.6	51,268	-0.02%
2022/03/08	188.4	38.01	110.1	37.67	37.40	78.3	51,327	0.15%	大買/大賣/
2022/03/07	99.1	38.11	136.4	38.50	39.00	-37.3	49,111	-0.08%	大賣/
2022/03/04	24	38.52	47	38.45	38.40	-23	47,384	-0.05%
2022/03/03	35	38.65	17	38.69	38.60	18	46,773	0.04%
2022/03/02	76.1	38.40	82.2	38.33	38.30	-6.1	46,191	-0.01%
2022/03/01	64	38.06	165.6	38.24	37.95	-101.6	44,202	-0.23%	大賣/鉅額交易
2022/02/25	18	35.81	41.6	35.59	36.00	-23.6	42,061	-0.06%
2022/02/24	5.5	35.43	6.5	35.35	35.25	-1	42,501	0.00%
2022/02/23	2	35.95	20	36.10	36.05	-18	42,451	-0.04%
2022/02/22	21.1	36.21	15	35.94	36.15	6.1	43,040	0.01%
2022/02/21	5.1	36.27	28.5	36.44	36.45	-23.4	42,972	-0.05%
2022/02/18	28	35.67	22	35.59	35.65	6	41,854	0.01%
2022/02/17	33	35.70	34	35.46	35.55	-1	42,578	0.00%
2022/02/16	0	0.00	3.2	35.48	35.45	-3.2	42,957	-0.01%
2022/02/15	29	35.36	0	0.00	35.05	29	43,153	0.07%
2022/02/14	15	35.31	15	35.27	35.50	0	44,071	0.00%
2022/02/11	3	35.65	21.2	35.63	35.70	-18.2	44,111	-0.04%
2022/02/10	53.1	35.64	78.5	35.46	35.65	-25.4	44,572	-0.06%
2022/02/09	30	34.95	7.2	34.82	34.95	22.8	45,114	0.05%
2022/02/08	7	34.46	3.1	34.42	34.50	3.9	45,278	0.01%
2022/02/07	15	33.73	10	34.15	34.25	5	45,222	0.01%
2022/01/26	4	33.60	3	33.68	33.65	1	44,871	0.00%
2022/01/25	27	33.50	10	33.39	33.45	17	45,226	0.04%
2022/01/24	9.1	33.36	3	33.38	33.45	6.1	45,308	0.01%
2022/01/21	7.6	33.89	1	34.00	33.85	6.6	45,414	0.01%
2022/01/20	4.1	34.29	0	0.00	34.15	4.1	45,443	0.01%
2022/01/19	13.1	34.18	3	34.30	34.05	10.1	45,523	0.02%
2022/01/17	42	34.99	1	34.90	35.00	41	45,320	0.09%
2022/01/14	12.2	34.91	8	34.93	35.20	4.2	45,763	0.01%
2022/01/13	0	0.00	60	35.37	35.50	-60	45,982	-0.13%
2022/01/12	0	0.00	7	34.77	34.85	-7	45,897	-0.02%
2022/01/11	4	34.64	4	34.60	34.55	0	46,055	0.00%
2022/01/10	5.1	34.86	10	34.78	34.90	-4.9	46,223	-0.01%
2022/01/07	0	34.70	10	34.75	34.80	-10	46,604	-0.02%
2022/01/06	0.1	34.70	11	34.70	34.80	-10.9	46,923	-0.02%
2022/01/05	1	34.70	11	34.77	34.85	-10	48,035	-0.02%
2022/01/04	21.3	34.50	22	34.40	34.45	-0.7	48,871	0.00%
2022/01/03	33	35.16	36.3	35.26	35.00	-3.3	50,850	-0.01%
2021/12/30	4	35.30	1	35.35	35.35	3	52,763	0.01%
2021/12/29	29.3	35.17	13	35.24	35.25	16.3	53,518	0.03%
2021/12/28	26	35.29	1	35.35	35.40	25	54,578	0.05%
2021/12/27	11	35.39	3	35.32	35.25	8	56,025	0.01%
2021/12/24	46	35.53	22.1	35.56	35.55	23.9	57,136	0.04%
2021/12/23	22	35.20	10	35.40	35.50	12	58,005	0.02%
2021/12/22	7.1	35.60	3	35.62	35.65	4.1	58,667	0.01%
2021/12/21	13	35.01	54	35.18	35.70	-41	58,881	-0.07%
2021/12/20	33.9	35.92	16	36.01	35.60	17.9	58,942	0.03%
2021/12/17	3	34.80	256.1	35.29	35.45	-253.1	59,029	-0.43%	大賣/鉅額交易
2021/12/16	1	34.25	2	34.35	34.35	-1	57,916	0.00%
2021/12/15	3	34.23	2	34.23	34.25	1	60,182	0.00%
2021/12/14	13	34.11	1	34.15	34.10	12	62,281	0.02%
2021/12/13	9	34.61	19.1	34.76	34.60	-10.1	63,530	-0.02%
2021/12/10	12.1	34.45	21	34.42	34.20	-8.9	64,452	-0.01%
2021/12/09	1	34.40	7.1	34.31	34.35	-6.1	66,455	-0.01%
2021/12/08	15	34.35	65.3	34.46	34.10	-50.3	70,615	-0.07%
2021/12/07	27.2	34.30	13	34.23	34.35	14.2	72,968	0.02%
2021/12/06	2	33.90	15	34.08	33.90	-13	73,256	-0.02%
2021/12/03	4	34.08	19	34.04	34.10	-15	75,227	-0.02%
2021/12/02	4	33.58	52.4	33.71	33.90	-48.4	76,797	-0.06%
2021/12/01	3	32.98	12	32.97	33.10	-9	80,169	-0.01%
2021/11/30	23	32.72	0	0.00	32.55	23	80,717	0.03%
2021/11/29	0	0.00	12	32.86	32.90	-12	80,965	-0.01%
2021/11/26	20.1	33.14	5	33.19	33.05	15.1	82,473	0.02%
2021/11/25	15	33.83	5	33.80	33.80	10	84,298	0.01%
2021/11/24	29	33.63	40	33.79	33.80	-11	85,281	-0.01%
2021/11/23	67	33.15	60	33.18	33.10	7	85,030	0.01%
2021/11/22	71.1	32.46	0	0.00	32.60	71.1	85,720	0.08%
2021/11/19	38.3	32.71	68.5	32.77	32.60	-30.1	85,464	-0.04%
2021/11/18	34.1	33.03	56	33.00	32.95	-21.9	85,350	-0.03%
2021/11/17	13	33.09	1	33.05	33.05	12	85,254	0.01%
2021/11/16	7.4	33.15	8.1	33.16	33.15	-0.7	85,867	0.00%
2021/11/15	20.2	33.63	11	33.82	33.65	9.2	86,885	0.01%
2021/11/12	30	34.26	11	34.16	34.25	19	87,589	0.02%
2021/11/11	80	34.63	70	34.62	34.35	10	88,779	0.01%
2021/11/10	47.1	34.30	2	34.20	34.10	45.1	89,287	0.05%
2021/11/09	21	34.51	20.1	34.61	34.50	0.9	90,324	0.00%
2021/11/08	102	34.34	36.4	34.17	34.40	65.6	91,701	0.07%	大買/
2021/11/05	25	33.02	11	32.96	33.10	14	92,321	0.02%
2021/11/04	19	33.28	6.1	33.25	33.25	12.9	92,825	0.01%
2021/11/03	5	33.45	6	33.48	33.50	-1	94,533	0.00%
2021/11/02	9.1	33.46	4	33.74	33.20	5.1	94,832	0.01%
2021/11/01	22	33.34	2	33.68	33.40	20	95,030	0.02%
2021/10/29	3.1	33.60	15	33.53	33.60	-11.9	94,890	-0.01%
2021/10/28	8.1	33.92	3	33.85	33.70	5.1	95,227	0.01%
2021/10/27	8	33.93	24.1	33.99	33.90	-16.1	96,087	-0.02%
2021/10/26	5.1	33.80	6.7	33.86	33.75	-1.6	97,605	0.00%
2021/10/25	10	33.31	8	33.32	33.30	2	98,219	0.00%
2021/10/22	27.1	33.34	0	0.00	33.30	27.1	98,964	0.03%
2021/10/21	32.9	33.55	6	34.02	33.90	26.9	99,159	0.03%
2021/10/20	157.1	33.89	12.1	34.10	33.55	145	99,433	0.15%	大買/鉅額交易
2021/10/19	11.2	33.57	4	33.58	33.45	7.2	99,794	0.01%
2021/10/18	4	33.58	25	33.66	33.65	-21	100,584	-0.02%
2021/10/15	41.2	33.13	21	33.21	33.20	20.2	102,281	0.02%
2021/10/14	7	32.57	15	32.75	32.75	-8	103,758	-0.01%
2021/10/13	54	32.85	38	32.81	32.40	16	104,658	0.02%
2021/10/12	22.3	32.96	5	33.23	33.40	17.3	104,445	0.02%
2021/10/08	121.3	33.80	45	33.60	33.20	76.3	104,600	0.07%	大買/
2021/10/07	85.3	34.43	16	34.44	34.50	69.3	103,854	0.07%
2021/10/06	27.3	35.07	12.2	35.44	35.05	15	103,972	0.01%
2021/10/05	19.1	34.84	32.1	34.99	35.60	-13.1	104,986	-0.01%
2021/10/04	54.4	35.23	5.1	35.06	35.00	49.3	105,213	0.05%
2021/10/01	37.1	35.90	23	35.88	35.85	14.1	105,938	0.01%
2021/09/30	39.1	36.03	35	35.99	36.30	4.1	108,394	0.00%
2021/09/29	71.2	35.30	38.2	35.26	35.20	32.9	109,385	0.03%
2021/09/28	10.1	35.71	1	35.70	35.75	9.1	111,723	0.01%
2021/09/27	66.4	36.18	8	36.07	35.95	58.4	114,020	0.05%
2021/09/24	80	36.15	22	36.11	36.00	58	119,606	0.05%
2021/09/23	21.3	36.34	3	36.60	36.15	18.3	128,294	0.01%
2021/09/22	203.1	36.45	72	36.40	36.30	131.1	133,199	0.10%	大買/鉅額交易
2021/09/17	101.3	38.16	37	37.96	37.80	64.3	135,500	0.05%	大買/
2021/09/16	70.2	38.64	52.3	38.60	38.50	17.9	134,743	0.01%
2021/09/15	34.2	39.06	33.3	39.16	39.25	0.9	134,636	0.00%
2021/09/14	43.9	39.81	26	39.80	39.85	17.9	135,759	0.01%
2021/09/13	49	39.96	153.5	39.99	40.05	-104.5	138,433	-0.08%	大賣/鉅額交易
2021/09/10	83	38.98	99.2	39.06	39.10	-16.2	136,318	-0.01%
2021/09/09	1	37.60	3.2	38.11	38.35	-2.2	135,703	0.00%
2021/09/08	76.2	38.36	15	38.12	37.60	61.2	136,635	0.04%
2021/09/07	22.6	38.48	32	38.61	38.50	-9.4	136,611	-0.01%
2021/09/06	55	38.50	127.5	38.50	38.85	-72.5	137,062	-0.05%	大賣/
2021/09/03	20.1	37.52	22	37.66	37.45	-1.9	135,268	0.00%
2021/09/02	34.1	37.32	66	37.52	37.00	-32	137,285	-0.02%
2021/09/01	26.8	38.11	33	38.05	37.75	-6.3	139,749	0.00%
2021/08/31	19.2	37.85	56	37.80	38.15	-36.8	139,313	-0.03%
2021/08/30	16	37.25	141.1	37.14	37.50	-125.1	139,754	-0.09%	大賣/鉅額交易
2021/08/27	7.1	36.76	32	36.70	36.90	-24.9	140,948	-0.02%
2021/08/26	71.6	36.90	94.9	36.69	36.35	-23.2	145,502	-0.02%
2021/08/25	12.1	35.87	48	35.92	36.00	-35.9	152,066	-0.02%
2021/08/24	58	36.06	54	35.95	36.00	4	154,668	0.00%
2021/08/23	49.1	35.71	39	35.71	35.65	10.1	160,835	0.01%
2021/08/20	168.6	35.09	45	35.22	35.10	123.6	166,632	0.07%	大買/鉅額交易
2021/08/19	94.8	35.75	15	35.48	35.30	79.8	168,766	0.05%
2021/08/18	34.3	36.30	58	36.31	37.00	-23.8	169,685	-0.01%
2021/08/17	42.7	36.81	36	37.00	36.25	6.6	172,383	0.00%
2021/08/16	72	38.04	64	38.06	37.65	8	174,555	0.00%
2021/08/13	63	37.70	102.7	37.88	37.75	-39.7	179,344	-0.02%	大賣/
2021/08/12	35.5	37.38	403	37.76	38.00	-367.5	184,844	-0.20%	大賣/鉅額交易
2021/08/11	30	37.09	30	37.25	37.05	0	191,226	0.00%
2021/08/10	15.1	36.93	38	36.85	36.80	-22.9	191,021	-0.01%
2021/08/09	18	36.54	98	37.20	37.45	-80	196,274	-0.04%
2021/08/06	9	35.93	8	35.74	35.85	1	201,547	0.00%
2021/08/05	28.2	36.13	0	0.00	36.00	28.2	210,059	0.01%
2021/08/04	7.1	36.74	4	36.95	36.80	3.1	221,136	0.00%
2021/08/03	13.2	36.75	2	36.55	36.90	11.2	233,961	0.00%
2021/08/02	40	37.17	66	37.14	37.25	-26	242,971	-0.01%
2021/07/30	31.3	36.96	67	36.82	36.35	-35.7	246,344	-0.01%
2021/07/29	6	35.48	97	36.07	36.30	-91	254,452	-0.04%
2021/07/28	14.1	35.22	64.1	35.21	35.30	-50	260,353	-0.02%
2021/07/27	16.1	35.39	25	35.37	35.20	-8.9	265,556	0.00%
2021/07/26	18	36.16	5	35.81	35.80	13	270,709	0.00%
2021/07/23	80.1	36.00	30	36.01	36.30	50.1	275,589	0.02%
2021/07/22	26	35.24	217	35.17	35.20	-191	277,422	-0.07%	大賣/鉅額交易
2021/07/21	144.1	35.78	129	35.30	35.10	15.1	279,934	0.01%	大買/大賣/
2021/07/20	116.3	36.13	40	36.16	36.05	76.3	282,175	0.03%	大買/
2021/07/19	69	36.52	61	36.31	36.60	8	284,829	0.00%
2021/07/16	16.4	36.40	11	36.38	36.35	5.4	292,244	0.00%
2021/07/15	14	36.41	32	36.65	37.00	-18	295,608	-0.01%
2021/07/14	55.3	35.96	39.1	35.97	35.90	16.3	301,447	0.01%
2021/07/13	132.1	37.24	29.8	37.41	36.50	102.4	306,064	0.03%	大買/鉅額交易
2021/07/12	66.1	38.20	72.3	38.91	37.90	-6.2	309,296	0.00%
2021/07/09	67	37.97	29	38.03	38.05	38	312,461	0.01%
2021/07/08	64	37.99	105	38.33	38.75	-41	318,600	-0.01%	大賣/
2021/07/07	219.3	38.39	306	38.38	38.05	-86.7	319,559	-0.03%	大買/大賣/
2021/07/06	104.2	40.14	107	39.82	39.70	-2.8	318,322	0.00%	大買/大賣/
2021/07/05	160.2	40.06	186.2	40.13	39.90	-26	317,842	-0.01%	大買/大賣/
2021/07/02	93.1	39.23	91.6	39.46	38.95	1.5	317,242	0.00%
2021/07/01	328	40.32	404.1	39.93	39.10	-76.1	316,817	-0.02%	大買/大賣/
2021/06/30	499.8	39.40	422.1	39.48	39.60	77.7	310,414	0.03%	大買/大賣/
2021/06/29	333	38.09	321.3	38.01	37.75	11.7	300,495	0.00%	大買/大賣/
2021/06/28	170	36.79	319.5	36.76	37.45	-149.5	294,424	-0.05%	大買/大賣/鉅額交易
2021/06/25	60	36.24	77	36.22	35.75	-17	290,148	-0.01%
2021/06/24	23	35.99	33	36.08	35.80	-10	289,062	0.00%
2021/06/23	225	36.43	236	35.51	35.40	-11	287,679	0.00%	大買/大賣/
2021/06/22	205	36.10	155.5	36.04	36.15	49.5	285,044	0.02%	大買/大賣/
2021/06/21	145.3	34.35	46	34.35	34.30	99.3	280,148	0.04%	大買/
2021/06/18	68.2	35.42	15	35.57	35.00	53.2	278,081	0.02%
2021/06/17	181.5	35.70	98	35.50	35.45	83.5	275,908	0.03%	大買/
2021/06/16	112	35.93	26	36.18	35.50	86	274,433	0.03%	大買/
2021/06/15	78.4	35.69	32	35.69	35.85	46.4	272,484	0.02%
2021/06/11	118.1	36.38	98	36.34	36.15	20.1	270,263	0.01%	大買/
2021/06/10	79.1	35.69	67	35.74	36.15	12.1	268,228	0.00%
2021/06/09	149.3	36.10	33	36.23	36.10	116.3	265,669	0.04%	大買/鉅額交易
2021/06/08	41	37.51	23	37.36	37.20	18	262,412	0.01%
2021/06/07	128	37.38	89	37.53	37.30	39	261,789	0.01%	大買/
2021/06/04	103	38.51	52	38.56	38.05	51	259,522	0.02%	大買/
2021/06/03	263	39.47	223.1	38.84	38.80	39.9	258,118	0.02%	大買/大賣/
2021/06/02	74.1	38.33	535.6	38.81	39.50	-461.5	253,358	-0.18%	大賣/鉅額交易
2021/06/01	117	37.01	95	37.06	37.35	22	245,349	0.01%	大買/
2021/05/31	303	37.88	352.2	37.41	36.95	-49.2	243,104	-0.02%	大買/大賣/
2021/05/28	252	36.42	342.1	36.59	36.55	-90.1	236,893	-0.04%	大買/大賣/
2021/05/27	177.1	34.89	194	34.87	34.60	-16.9	230,730	-0.01%	大買/大賣/
2021/05/26	71	34.37	112	34.33	34.85	-41	228,257	-0.02%	大賣/
2021/05/25	145	34.86	104.2	35.18	34.45	40.8	225,749	0.02%	大買/大賣/
2021/05/24	134	35.66	64	35.59	35.50	70	222,323	0.03%	大買/
2021/05/21	158.1	35.92	227	35.99	36.20	-68.9	219,566	-0.03%	大買/大賣/
2021/05/20	380.4	36.01	83.4	36.26	35.15	297	213,451	0.14%	大買/鉅額交易
2021/05/19	342.7	37.38	214.7	37.66	37.80	128	206,899	0.06%	大買/大賣/鉅額交易
2021/05/18	33	34.03	45	34.47	34.80	-12	198,585	-0.01%
2021/05/17	71.3	32.38	162	32.36	31.65	-90.7	197,129	-0.05%	大賣/
2021/05/14	152	35.68	175.7	35.19	34.85	-23.7	190,893	-0.01%	大買/大賣/
2021/05/13	252.8	36.81	191.5	36.42	36.60	61.3	183,571	0.03%	大買/大賣/
2021/05/12	388.8	39.58	440.1	39.27	38.35	-51.4	174,735	-0.03%	大買/大賣/
2021/05/11	820.1	44.50	640.5	42.80	42.00	179.6	163,160	0.11%	大買/大賣/鉅額交易
2021/05/10	221.9	42.61	541.3	43.87	45.00	-319.5	150,016	-0.21%	大買/大賣/鉅額交易
2021/05/07	128	40.59	122	40.63	41.20	6	140,620	0.00%	大買/大賣/
2021/05/06	528	40.86	418.3	41.03	41.00	109.7	136,391	0.08%	大買/大賣/鉅額交易
2021/05/05	128.9	38.58	255.1	38.97	39.25	-126.3	126,621	-0.10%	大買/大賣/鉅額交易
2021/05/04	89.1	36.82	74.9	35.76	36.25	14.2	119,998	0.01%
2021/05/03	246.1	40.03	383	39.23	38.55	-136.9	114,087	-0.12%	大買/大賣/鉅額交易
2021/04/29	194	39.60	314.8	39.63	39.30	-120.7	108,516	-0.11%	大買/大賣/鉅額交易
2021/04/28	75.3	38.23	209	38.29	38.20	-133.7	103,105	-0.13%	大賣/鉅額交易
2021/04/27	246.1	39.35	196.7	39.47	39.10	49.4	100,884	0.05%	大買/大賣/
2021/04/26	292	39.73	271.9	39.71	40.00	20.1	97,370	0.02%	大買/大賣/
2021/04/23	223.3	38.85	185.8	38.12	38.10	37.6	93,376	0.04%	大買/大賣/
2021/04/22	1,008	40.78	1,029.6	41.08	38.90	-21.6	89,332	-0.02%	大買/大賣/
2021/04/21	242.3	38.50	178.2	38.59	38.50	64.1	80,896	0.08%	大買/大賣/
2021/04/20	160.1	37.92	223.6	37.97	39.00	-63.6	76,893	-0.08%	大買/大賣/
2021/04/19	163.4	37.64	176.3	37.92	38.65	-12.9	70,469	-0.02%	大買/大賣/
2021/04/16	81.2	34.80	156.6	35.01	35.15	-75.4	64,352	-0.12%	大賣/
2021/04/15	276	33.30	155.6	33.10	33.00	120.4	59,455	0.20%	大買/大賣/鉅額交易
2021/04/14	91.4	32.31	370.1	32.59	32.95	-278.8	55,086	-0.51%	大賣/鉅額交易
2021/04/13	94.3	30.41	147.1	30.51	30.20	-52.8	48,794	-0.11%	大賣/
2021/04/12	52	29.36	122.9	29.41	29.60	-70.8	48,382	-0.15%	大賣/
2021/04/09	57.5	27.95	33.1	27.79	27.95	24.4	46,327	0.05%
2021/04/08	121	27.78	91.5	27.98	28.15	29.5	44,948	0.07%	大買/
2021/04/07	41.8	26.82	172.4	26.70	26.90	-130.6	42,611	-0.31%	大賣/鉅額交易
2021/04/06	7	25.88	10	25.88	25.95	-3	40,260	-0.01%
2021/04/01	18	25.89	59	25.90	25.80	-41	40,097	-0.10%
2021/03/31	3	25.82	78	25.86	25.90	-75	39,947	-0.19%
2021/03/30	6	25.63	16	25.66	25.80	-10	39,585	-0.03%
2021/03/29	40	25.51	37.2	25.48	25.55	2.8	39,402	0.01%
2021/03/26	3	25.00	7	25.02	25.05	-4	40,826	-0.01%
2021/03/25	14	25.03	0	0.00	25.00	14	41,695	0.03%
2021/03/24	6	24.97	4	24.95	25.00	2	42,013	0.00%
2021/03/23	5	25.13	407.1	25.05	25.10	-402.1	42,212	-0.95%	大賣/鉅額交易
2021/03/22	23.3	25.04	3	25.15	25.15	20.3	42,480	0.05%
2021/03/19	10	25.08	0	0.00	25.10	10	43,158	0.02%
2021/03/18	13	25.53	23.6	25.66	25.45	-10.6	44,172	-0.02%
2021/03/17	1.1	25.69	25.2	25.61	25.65	-24.1	44,468	-0.05%
2021/03/16	4	25.52	14.3	25.49	25.50	-10.3	44,736	-0.02%
2021/03/15	7.4	25.67	68	25.65	25.65	-60.6	44,645	-0.14%
2021/03/12	3.8	25.82	31	25.82	25.90	-27.2	44,668	-0.06%
2021/03/11	4	25.84	55	25.81	25.80	-51	44,666	-0.11%
2021/03/10	30	25.82	101.5	25.73	25.75	-71.5	44,358	-0.16%	大賣/
2021/03/09	28	25.63	84	25.65	25.70	-56	43,890	-0.13%
2021/03/08	22	25.08	40.8	25.16	25.10	-18.8	42,839	-0.04%
2021/03/05	0	0.00	7	24.96	24.95	-7	42,590	-0.02%
2021/03/04	48	25.11	5	25.07	25.00	43	43,371	0.10%
2021/03/03	1	24.75	10.3	25.00	25.05	-9.3	43,077	-0.02%
2021/03/02	4	24.86	40.1	25.01	24.65	-36.1	42,658	-0.08%
2021/02/26	28	24.88	25	25.00	24.75	3	43,040	0.01%
2021/02/25	2	25.17	51.1	25.28	25.30	-49.1	42,516	-0.12%
2021/02/24	26	25.07	23.1	25.28	25.05	2.9	42,546	0.01%
2021/02/23	48	25.13	90	25.23	25.30	-42	42,107	-0.10%
2021/02/22	52	24.55	0	0.00	24.45	52	41,215	0.13%
2021/02/19	3	24.50	12	24.51	24.60	-9	41,145	-0.02%
2021/02/18	34	24.36	125	24.45	24.40	-91	41,183	-0.22%	大賣/
2021/02/17	10.6	23.57	15	23.79	24.00	-4.4	41,006	-0.01%
2021/02/05	5	23.28	5	23.41	23.40	0	40,664	0.00%
2021/02/04	30	23.37	0	0.00	23.20	30	40,971	0.07%
2021/02/03	13	23.54	7	23.55	23.65	6	41,657	0.01%
2021/02/02	1	23.85	19	23.66	23.80	-18	41,591	-0.04%
2021/02/01	23	23.20	5	23.32	23.20	18	41,378	0.04%
2021/01/29	49.1	23.07	3	23.37	22.95	46.1	41,230	0.11%
2021/01/28	40	23.27	3	23.33	23.30	37	40,840	0.09%
2021/01/27	13	23.69	5	23.89	23.55	8	40,381	0.02%
2021/01/26	14	23.58	14.1	23.71	23.70	-0.1	40,242	0.00%
2021/01/25	14	23.82	15	23.96	23.95	-1	40,005	0.00%
2021/01/22	5	23.59	10	23.65	23.65	-5	39,966	-0.01%
2021/01/21	1	23.40	14.6	23.78	23.60	-13.6	39,764	-0.03%
2021/01/20	57	23.66	44	23.56	23.45	13	39,561	0.03%
2021/01/19	10	24.33	4	24.29	24.30	6	38,843	0.02%
2021/01/18	43.4	24.31	8	24.30	24.25	35.4	38,668	0.09%
2021/01/15	6.4	24.96	26	25.05	24.90	-19.6	38,199	-0.05%
2021/01/14	4.1	25.41	11	25.30	25.30	-6.9	37,612	-0.02%
2021/01/13	7	25.36	39	25.27	25.55	-32	37,317	-0.09%
2021/01/12	14	25.46	39.1	25.26	25.30	-25.1	36,889	-0.07%
2021/01/11	4	25.93	5	25.97	25.90	-1	36,320	0.00%
2021/01/08	10	25.82	136.6	25.90	26.00	-126.6	35,953	-0.35%	大賣/鉅額交易
2021/01/07	3	25.68	52.4	25.59	25.70	-49.4	35,217	-0.14%
2021/01/06	59	26.53	18.2	25.89	25.50	40.8	34,533	0.12%
2021/01/05	40.1	26.03	462.8	25.91	26.00	-422.7	32,980	-1.28%	大賣/鉅額交易
2021/01/04	14	24.99	24.1	25.00	24.95	-10.1	30,159	-0.03%
2020/12/31	14	24.71	15	24.80	24.75	-1	29,624	0.00%
2020/12/30	41	24.97	235	24.95	25.00	-194	29,359	-0.66%	大賣/鉅額交易
2020/12/29	189	24.63	22.6	24.52	24.65	166.4	28,602	0.58%	大買/鉅額交易
2020/12/28	9	24.26	22	24.20	24.30	-13	28,170	-0.05%
2020/12/25	37	24.13	30	24.25	24.20	7	28,056	0.02%
2020/12/24	20.8	24.20	16	24.25	24.35	4.9	27,781	0.02%
2020/12/23	32.4	24.23	6	24.23	24.40	26.4	27,454	0.10%
2020/12/22	100.1	25.12	96	25.23	24.50	4.1	27,142	0.02%
2020/12/21	46	24.86	177.2	24.91	24.95	-131.2	25,565	-0.51%	大賣/鉅額交易
2020/12/18	16	24.25	34	24.21	24.45	-18	24,615	-0.07%
2020/12/17	4	24.29	16	24.19	24.40	-12	24,236	-0.05%
2020/12/16	34.1	24.46	19.1	24.51	24.40	15	23,865	0.06%
2020/12/15	102.5	24.73	16.2	24.43	24.35	86.3	23,610	0.37%	大買/
2020/12/14	60	24.51	153.9	24.46	24.65	-93.9	22,740	-0.41%	大賣/
2020/12/11	10	23.93	15	23.89	23.95	-5	21,317	-0.02%
2020/12/10	20	23.63	29	23.68	23.65	-9	20,885	-0.04%
2020/12/09	10	23.45	4	23.44	23.35	6	20,218	0.03%
2020/12/08	2	23.38	2	23.33	23.35	0	20,030	0.00%
2020/12/07	28	23.43	6.4	23.41	23.45	21.6	19,847	0.11%
2020/12/04	0	0.00	13	23.43	23.40	-13	19,651	-0.07%
2020/12/03	51	23.35	5	23.22	23.30	46	19,406	0.24%
2020/12/02	2	23.10	19	23.27	23.30	-17	20,404	-0.08%
2020/12/01	7.5	22.91	28.3	22.97	23.10	-20.8	20,162	-0.10%
2020/11/30	18	23.01	85.2	23.48	22.80	-67.2	19,995	-0.34%
2020/11/27	21	23.21	30.4	23.22	23.15	-9.4	18,928	-0.05%
2020/11/26	3	23.02	1	23.00	23.10	2	18,492	0.01%
2020/11/25	21	23.05	37.6	22.95	23.05	-16.6	18,399	-0.09%
2020/11/24	16	22.78	55	22.79	22.65	-39	17,746	-0.22%
2020/11/23	15.9	22.44	36.1	22.56	22.65	-20.1	17,443	-0.12%
2020/11/20	0	0.00	29.8	21.98	22.00	-29.8	17,026	-0.18%
2020/11/19	1	21.90	10	21.99	22.00	-9	16,859	-0.05%
2020/11/18	27	21.94	21	21.96	22.00	6	16,600	0.04%
2020/11/17	11	21.82	9	21.87	21.95	2	16,340	0.01%
2020/11/16	15.9	21.60	0	0.00	21.60	15.9	16,113	0.10%
2020/11/13	0	0.00	11	21.55	21.60	-11	15,839	-0.07%
2020/11/12	402	21.50	58.6	21.53	21.60	343.4	15,773	2.18%	大買/鉅額交易
2020/11/11	2	21.20	11	21.20	21.75	-9	15,491	-0.06%
2020/11/10	0	0.00	30	20.76	20.80	-30	14,594	-0.21%
2020/11/09	1	20.70	0.3	20.65	20.70	0.7	14,417	0.01%
2020/11/05	8	20.64	5	20.60	20.70	3	14,392	0.02%
2020/11/04	3	20.58	0	0.00	20.65	3	14,371	0.02%
2020/11/03	7	20.56	0.7	20.50	20.60	6.3	14,480	0.04%
2020/11/02	0	20.50	1	20.50	20.50	-1	14,542	-0.01%
2020/10/30	13	20.30	9	20.30	20.30	4	14,557	0.03%
2020/10/29	1	20.40	0	0.00	20.40	1	14,346	0.01%
2020/10/28	8	20.64	0	0.00	20.55	8	14,304	0.06%
2020/10/27	0.6	20.65	1	20.65	20.70	-0.4	14,307	0.00%
2020/10/26	0	0.00	1	20.65	20.70	-1	14,314	-0.01%
2020/10/23	1	20.50	0.2	20.50	20.50	0.8	14,272	0.01%
2020/10/22	5	20.55	1	20.60	20.55	4	14,417	0.03%
2020/10/21	1.2	20.43	0	0.00	20.55	1.2	14,492	0.01%
2020/10/20	0	0.00	5	20.60	20.70	-5	14,576	-0.03%
2020/10/19	0	0.00	1	20.65	20.60	-1	14,631	-0.01%
2020/10/16	0	20.45	3	20.60	20.45	-3	14,737	-0.02%
2020/10/15	11	20.43	3	20.48	20.40	8	15,031	0.05%
2020/10/14	13	20.60	2	20.65	20.70	11	14,967	0.07%
2020/10/13	1	20.45	1	20.55	20.55	0	14,908	0.00%
2020/10/12	7	20.50	10	20.40	20.50	-3	14,960	-0.02%
2020/10/08	3	20.63	2	20.65	20.65	1	14,975	0.01%
2020/10/05	0	0.00	1	20.60	20.60	-1	15,039	-0.01%
2020/09/30	2	20.70	2	20.55	20.45	0	15,236	0.00%
2020/09/29	0	0.00	21	20.64	20.60	-21	15,211	-0.14%
2020/09/28	0	0.00	3	20.37	20.45	-3	15,115	-0.02%
2020/09/25	4	20.14	7	20.11	20.15	-3	15,243	-0.02%
2020/09/24	22	20.09	5	20.15	20.00	17	15,222	0.11%
2020/09/22	102	20.75	2.1	20.70	20.60	99.9	14,860	0.67%	大買/
2020/09/21	1	20.80	7	20.78	20.70	-6	14,815	-0.04%
2020/09/18	6	20.85	20	20.90	20.70	-14	14,911	-0.09%
2020/09/17	1	20.90	25	20.94	20.90	-24	14,746	-0.16%
2020/09/16	0	20.90	1	20.90	21.00	-1	14,739	-0.01%
2020/09/15	2.9	20.88	10	20.95	20.95	-7.1	14,724	-0.05%
2020/09/14	12	20.93	0	0.00	20.95	12	14,964	0.08%
2020/09/11	22	20.95	20	20.89	20.95	2	15,043	0.01%
2020/09/10	1	20.80	17	20.85	20.90	-16	15,013	-0.11%
2020/09/09	1	20.60	20.1	20.90	21.00	-19.1	15,017	-0.13%
2020/09/08	21	20.97	16	20.85	20.90	5	15,019	0.03%
2020/09/07	4	20.85	69	20.77	21.00	-65	14,899	-0.44%
2020/09/04	2	20.03	0	0.00	20.00	2	13,899	0.01%
2020/09/03	10	20.10	1	20.10	20.15	9	14,032	0.06%
2020/09/02	0	0.00	2	20.00	20.10	-2	14,179	-0.01%
2020/09/01	10.3	20.05	0	0.00	20.00	10.3	14,396	0.07%
2020/08/31	11	20.04	4	20.05	19.90	7	14,508	0.05%
2020/08/28	0	0.00	10	20.00	20.00	-10	14,600	-0.07%
2020/08/26	3	20.00	0	0.00	20.10	3	15,259	0.02%
2020/08/25	0.9	20.00	0	0.00	20.00	0.9	15,411	0.01%
2020/08/24	1	20.00	1.2	20.00	20.00	-0.2	15,844	0.00%
2020/08/21	11	20.05	2	20.05	20.00	9	16,099	0.06%
2020/08/20	13	19.86	0	0.00	19.80	13	16,117	0.08%
2020/08/18	2	20.43	4	20.40	20.50	-2	16,055	-0.01%
2020/08/14	5	20.25	0	0.00	20.20	5	16,160	0.03%
2020/08/13	0	0.00	15	20.13	20.20	-15	16,192	-0.09%
2020/08/11	3	20.30	1	20.25	20.20	2	16,326	0.01%
2020/08/10	0	0.00	1	20.00	20.10	-1	16,247	-0.01%
2020/08/07	3	19.90	0	0.00	19.95	3	16,363	0.02%
2020/08/06	3	19.98	2	20.10	20.10	1	16,366	0.01%
2020/08/05	4	19.85	11	19.95	20.00	-7	16,394	-0.04%
2020/08/04	1	19.80	21	19.69	19.85	-20	16,526	-0.12%
2020/08/03	1	19.65	0	0.00	19.60	1	16,629	0.01%
2020/07/31	8	19.87	4	19.80	19.80	4	16,624	0.02%
2020/07/30	1	19.85	0	0.00	19.90	1	16,671	0.01%
2020/07/29	10	19.95	0	0.00	19.90	10	16,721	0.06%
2020/07/28	18	19.80	0	0.00	19.90	18	16,998	0.11%
2020/07/27	0	0.00	0	20.00	20.00	0	17,336	0.00%
2020/07/24	18	20.23	0	0.00	20.15	18	17,451	0.10%
2020/07/23	21	20.60	2	20.65	20.70	19	17,324	0.11%
2020/07/22	5	20.65	4	20.65	20.70	1	17,399	0.01%
2020/07/21	5	20.72	5.2	20.74	20.60	-0.2	17,273	0.00%
2020/07/17	10	20.90	7	20.91	20.90	3	17,222	0.02%
2020/07/16	2	20.95	4	20.96	20.90	-2	17,505	-0.01%
2020/07/15	4	20.84	5	20.85	20.90	-1	17,527	-0.01%
2020/07/09	0	0.00	5	21.00	20.85	-5	18,053	-0.03%
2020/07/07	5	20.80	3	20.85	20.75	2	17,815	0.01%
2020/07/06	4	20.85	8	20.97	21.00	-4	17,801	-0.02%
2020/07/03	3.9	20.69	4	20.68	20.75	-0.1	17,842	0.00%
2020/07/02	1	20.60	0	0.00	20.55	1	17,945	0.01%
2020/07/01	2	20.70	0	0.00	20.60	2	18,191	0.01%
2020/06/30	2	20.65	0	0.00	20.70	2	18,402	0.01%
2020/06/29	6	20.55	0.2	20.55	20.55	5.8	18,530	0.03%
2020/06/24	0	0.00	106.3	20.80	20.85	-106.3	18,641	-0.57%	大賣/鉅額交易
2020/06/22	3.3	20.55	0	0.00	20.55	3.3	18,823	0.02%
2020/06/19	5	20.75	3	20.75	20.50	2	19,009	0.01%
2020/06/17	0	0.00	12	20.80	20.95	-12	18,994	-0.06%
2020/06/16	1	20.55	0	0.00	20.80	1	19,673	0.01%
2020/06/15	3	20.42	0	0.00	20.35	3	20,298	0.01%
2020/06/12	10	20.50	7	20.54	20.65	3	20,543	0.01%
2020/06/11	1	21.00	8	21.05	20.90	-7	21,033	-0.03%
2020/06/10	1	21.20	6	21.23	21.20	-5	21,215	-0.02%
2020/06/09	0	0.00	3	21.25	21.30	-3	22,105	-0.01%
2020/06/08	55	21.05	3	21.13	21.20	52	22,332	0.23%
2020/06/05	8	20.94	0.2	21.00	21.00	7.8	22,282	0.04%
2020/06/04	2	20.93	2	20.80	20.95	0	22,261	0.00%
2020/06/03	2	20.75	17	20.80	20.90	-15	22,329	-0.07%
2020/06/02	4	20.36	4	20.28	20.40	0	22,070	0.00%
2020/06/01	2	19.98	2	20.00	20.10	0	21,824	0.00%
2020/05/29	3	19.88	9.5	19.90	19.80	-6.5	21,671	-0.03%
2020/05/28	10	19.90	0	0.00	19.95	10	21,275	0.05%
2020/05/27	0	0.00	3	19.85	19.90	-3	21,237	-0.01%
2020/05/26	1	19.85	4.2	19.84	19.90	-3.2	21,309	-0.02%
2020/05/22	20	19.65	0.2	19.90	19.60	19.8	21,395	0.09%
2020/05/21	1	19.85	0	0.00	19.90	1	21,351	0.00%
2020/05/20	3.8	19.86	0	0.00	19.90	3.8	21,238	0.02%
2020/05/19	2	19.80	0	19.80	19.80	2	21,158	0.01%
2020/05/18	1	19.70	0	0.00	19.65	1	21,021	0.00%
2020/05/15	1	19.65	2	19.60	19.55	-1	20,988	0.00%
2020/05/14	11	19.62	0	0.00	19.55	11	20,929	0.05%
2020/05/13	8	19.59	3	19.60	19.85	5	20,773	0.02%
2020/05/12	4	19.66	14	19.61	19.60	-10	20,666	-0.05%
2020/05/11	17	19.84	0	0.00	19.85	17	20,479	0.08%
2020/05/08	9	19.72	0	0.00	19.65	9	20,276	0.04%
2020/05/06	7	19.58	0	0.00	19.55	7	20,121	0.03%
2020/05/05	5	19.74	3	19.77	19.80	2	20,058	0.01%
2020/05/04	13	19.44	0	0.00	19.55	13	19,987	0.07%
2020/04/30	1	20.00	30.7	19.93	20.00	-29.7	19,779	-0.15%
2020/04/29	4	19.83	1	19.70	19.85	3	19,476	0.02%
2020/04/28	4	19.53	0	0.00	19.55	4	19,392	0.02%
2020/04/27	3	19.55	7.3	19.52	19.50	-4.3	19,817	-0.02%
2020/04/24	1	19.20	0	0.00	19.15	1	19,611	0.01%
2020/04/23	5	19.05	0	0.00	19.15	5	19,559	0.03%
2020/04/22	23	19.04	0	0.00	19.15	23	19,431	0.12%
2020/04/21	16	19.13	35	19.43	19.10	-19	19,302	-0.10%
2020/04/20	14	19.60	0.2	19.70	19.60	13.8	19,026	0.07%
2020/04/17	16	19.83	0	0.00	19.75	16	18,952	0.08%
2020/04/16	20	19.70	16	19.77	19.75	4	18,742	0.02%
2020/04/15	12	19.90	0	0.00	20.00	12	18,458	0.07%
2020/04/14	28	19.71	0	19.80	19.75	28	18,220	0.15%
2020/04/13	25	19.56	5.1	19.62	19.55	19.9	18,059	0.11%
2020/04/10	2	19.68	0	19.75	19.70	2	18,024	0.01%
2020/04/09	2	19.53	1	19.60	19.50	1	18,018	0.01%
2020/04/08	12	19.53	21.3	19.45	19.55	-9.3	17,889	-0.05%
2020/04/07	8	19.25	8	19.45	19.30	0	17,812	0.00%
2020/04/06	2	19.10	2	19.00	19.25	0	17,823	0.00%
2020/04/01	13	18.89	0	0.00	18.80	13	17,534	0.07%
2020/03/31	7	19.00	4	19.00	18.95	3	17,223	0.02%
2020/03/30	15	19.04	2	19.05	19.00	13	16,956	0.08%
2020/03/27	10	19.43	3	19.43	19.40	7	16,707	0.04%
2020/03/26	4	19.41	1	19.50	19.55	3	16,530	0.02%
2020/03/25	13	19.40	10	19.40	19.40	3	16,647	0.02%
2020/03/24	32	19.22	0	0.00	19.05	32	16,370	0.20%
2020/03/23	2	18.85	10	18.80	18.90	-8	16,187	-0.05%
2020/03/20	11	19.24	0	0.00	19.80	11	16,059	0.07%
2020/03/19	35	18.90	60	18.60	18.60	-25	15,358	-0.16%
2020/03/18	9	19.41	57	19.44	19.30	-48	14,776	-0.32%
2020/03/17	12	19.69	16.3	19.54	19.50	-4.3	14,449	-0.03%
2020/03/16	2	20.08	6	20.05	20.00	-4	13,826	-0.03%
2020/03/13	33	20.06	4	20.00	20.20	29	13,439	0.22%
2020/03/12	39	21.50	86	21.84	21.40	-47	12,375	-0.38%
2020/03/11	20	22.28	0	0.00	22.35	20	11,961	0.17%
2020/03/10	6	22.27	4	22.30	22.35	2	11,725	0.02%
2020/03/09	35	22.57	3	22.48	22.40	32	11,569	0.28%
2020/03/06	31	22.89	3	22.85	22.90	28	11,174	0.25%
2020/03/05	3	23.15	4	23.20	23.30	-1	11,009	-0.01%
2020/03/03	1.5	22.97	0	0.00	23.00	1.5	10,953	0.01%
2020/03/02	1	22.85	2	22.85	22.90	-1	10,887	-0.01%
2020/02/27	14	22.86	2	22.85	23.00	12	11,221	0.11%
2020/02/26	5	22.90	0	0.00	22.85	5	11,114	0.04%
2020/02/25	22	22.95	0	0.00	22.95	22	10,903	0.20%
2020/02/24	9	23.04	0	0.00	23.00	9	10,874	0.08%
2020/02/21	1	23.25	0	0.00	23.20	1	10,749	0.01%
2020/02/20	4	23.35	0	0.00	23.30	4	10,707	0.04%
2020/02/18	1	23.30	0	0.00	23.45	1	10,670	0.01%
2020/02/17	1	23.25	3	23.30	23.35	-2	10,690	-0.02%
2020/02/14	1	23.40	0	0.00	23.45	1	10,802	0.01%
2020/02/13	6	23.37	0	0.00	23.40	6	10,797	0.06%
2020/02/12	0	0.00	0	23.45	23.45	0	10,796	0.00%
2020/02/11	1	23.45	0	0.00	23.45	1	10,841	0.01%
2020/02/10	0	0.00	2	23.35	23.45	-2	10,871	-0.02%
2020/02/07	0	0.00	6	23.32	23.30	-6	10,836	-0.06%
2020/02/06	2	23.48	0	0.00	23.35	2	10,952	0.02%
2020/02/05	1	23.25	1	23.30	23.25	0	10,959	0.00%
2020/02/04	13	23.05	10	23.35	23.20	3	10,965	0.03%
2020/02/03	5	22.96	6	22.98	23.00	-1	10,969	-0.01%
2020/01/31	7	23.29	5	23.10	23.10	2	10,846	0.02%
2020/01/30	10	23.16	14	23.39	23.00	-4	10,692	-0.04%
2020/01/20	2	24.00	4	24.05	24.05	-2	10,165	-0.02%
2020/01/17	2	24.00	2	24.05	24.05	0	10,170	0.00%
2020/01/16	3	24.00	0	0.00	24.00	3	10,237	0.03%
2020/01/15	0	0.00	3	24.00	24.05	-3	10,355	-0.03%
2020/01/14	2	24.00	12	23.96	24.05	-10	10,383	-0.10%
2020/01/08	4	23.53	0	0.00	23.55	4	10,529	0.04%
2020/01/07	2	23.75	2	23.80	23.70	0	10,506	0.00%
2020/01/06	0	0.00	5	23.80	23.80	-5	10,546	-0.05%
2020/01/03	0	0.00	21.6	24.04	24.10	-21.6	10,569	-0.20%
2020/01/02	0	0.00	1	24.00	24.00	-1	10,504	-0.01%
2019/12/31	0	0.00	2	24.10	23.90	-2	10,506	-0.02%
2019/12/30	6	24.00	5	24.00	24.00	1	10,464	0.01%
2019/12/27	4	23.85	10	23.90	23.95	-6	10,431	-0.06%
2019/12/26	0	0.00	12	23.82	23.90	-12	10,447	-0.11%
2019/12/25	0	0.00	2	23.90	23.80	-2	10,690	-0.02%
2019/12/24	2	23.78	1	23.85	23.85	1	10,812	0.01%
2019/12/23	0	0.00	1	23.75	23.90	-1	10,870	-0.01%
2019/12/20	1	23.70	22	23.65	23.65	-21	10,904	-0.19%
2019/12/19	3	23.72	0	0.00	23.70	3	10,685	0.03%
2019/12/18	3	23.68	0	0.00	23.90	3	10,752	0.03%
2019/12/17	0	0.00	5	23.65	23.80	-5	10,822	-0.05%
2019/12/16	10	23.55	1.2	23.58	23.50	8.8	10,728	0.08%
2019/12/13	0	0.00	2.9	23.67	23.70	-2.9	10,773	-0.03%
2019/12/12	0	0.00	2	23.53	23.45	-2	10,737	-0.02%
2019/12/06	7	23.36	20	23.30	23.40	-13	10,905	-0.12%
2019/12/05	0	0.00	1	23.40	23.45	-1	10,886	-0.01%
2019/12/04	2	23.40	11.9	23.47	23.60	-9.9	10,920	-0.09%
2019/12/02	0	0.00	4	23.45	23.40	-4	11,148	-0.04%
2019/11/29	1	23.55	2	23.45	23.40	-1	11,182	-0.01%
2019/11/28	5	23.53	78.8	23.56	23.70	-73.8	11,172	-0.66%
2019/11/27	0	0.00	1	23.60	23.65	-1	11,239	-0.01%
2019/11/26	2	23.60	1	23.55	23.55	1	11,346	0.01%
2019/11/25	7	23.41	2	23.48	23.45	5	10,939	0.05%
2019/11/22	6	23.30	0	0.00	23.45	6	11,323	0.05%
2019/11/21	9	23.23	0	0.00	23.40	9	11,514	0.08%
2019/11/20	15	23.30	1	23.35	23.50	14	11,524	0.12%
2019/11/18	1	23.25	35	23.43	23.45	-34	11,723	-0.29%
2019/11/15	4	23.25	1	23.35	23.20	3	11,831	0.03%
2019/11/14	2.3	23.25	1	23.25	23.20	1.3	11,932	0.01%
2019/11/13	42.3	23.43	0	0.00	23.35	42.3	12,086	0.35%
2019/11/12	0	0.00	1	23.75	23.80	-1	12,080	-0.01%
2019/11/11	10	23.65	0	0.00	23.80	10	12,181	0.08%
2019/11/08	20	23.76	2	23.80	23.80	18	12,219	0.15%
2019/11/07	0	0.00	11	23.70	23.75	-11	12,289	-0.09%
2019/11/06	4	23.60	0	0.00	23.65	4	12,316	0.03%
2019/11/05	1.2	23.70	18	23.69	23.80	-16.8	12,484	-0.13%
2019/11/04	0	0.00	35	23.53	23.60	-35	12,458	-0.28%
2019/10/30	0	0.00	4	23.49	23.50	-4	12,806	-0.03%
2019/10/29	0	0.00	1.5	23.37	23.40	-1.5	12,823	-0.01%
2019/10/28	5	23.30	0.4	23.35	23.35	4.6	12,809	0.04%
2019/10/25	1.3	23.32	6	23.40	23.45	-4.7	12,833	-0.04%
2019/10/23	8	23.28	10	23.40	23.40	-2	13,192	-0.02%
2019/10/22	1	23.25	0	0.00	23.40	1	13,318	0.01%
2019/10/21	2	23.20	0	0.00	23.30	2	13,338	0.01%
2019/10/18	0	0.00	0.7	23.25	23.25	-0.7	13,356	-0.01%
2019/10/17	3	23.20	11	23.25	23.25	-8	13,417	-0.06%
2019/10/16	0	0.00	5	23.12	23.20	-5	13,284	-0.04%
2019/10/15	0.8	23.15	0	0.00	23.20	0.8	13,239	0.01%
2019/10/14	0	0.00	101.1	23.05	23.15	-101.1	13,301	-0.76%	大賣/鉅額交易
2019/10/08	0	0.00	1	23.15	23.05	-1	13,235	-0.01%
2019/10/04	11	22.90	0	0.00	22.85	11	13,171	0.08%
2019/10/03	44	22.88	0	0.00	22.85	44	13,123	0.34%
2019/10/02	1	22.95	1.2	23.01	22.95	-0.2	12,990	0.00%
2019/10/01	20	22.98	0	23.05	23.05	20	12,942	0.15%
2019/09/27	8	23.02	5	23.00	23.00	3	12,707	0.02%
2019/09/26	0	0.00	1	23.10	23.10	-1	12,630	-0.01%
2019/09/25	2	23.08	10	23.10	23.10	-8	12,697	-0.06%
2019/09/23	2	23.20	0	0.00	23.15	2	12,599	0.02%
2019/09/20	0	0.00	0.5	23.45	23.45	-0.5	12,765	0.00%
2019/09/19	12	23.15	0	0.00	23.20	12	12,561	0.10%
2019/09/18	110	23.30	0	0.00	23.20	110	12,587	0.87%	大買/鉅額交易
2019/09/17	16	23.30	0	0.00	23.20	16	12,564	0.13%
2019/09/16	1	23.50	0.8	23.55	23.55	0.2	12,689	0.00%
2019/09/12	0	0.00	10	23.55	23.50	-10	12,835	-0.08%
2019/09/11	10.2	23.45	31	23.50	23.50	-20.8	12,980	-0.16%
2019/09/10	10	23.30	5.1	23.33	23.35	4.9	12,971	0.04%
2019/09/09	5.7	23.16	1	23.20	23.20	4.7	12,914	0.04%
2019/09/04	0.3	23.15	0	0.00	23.00	0.3	12,955	0.00%
2019/09/03	20	23.02	2	23.10	23.00	18	12,843	0.14%
2019/09/02	17	23.10	6.5	23.11	23.20	10.5	12,828	0.08%
2019/08/30	6	23.00	1	23.05	23.15	5	12,884	0.04%
2019/08/29	20	22.89	0	0.00	22.95	20	12,872	0.16%
2019/08/28	6	22.83	6	22.88	23.10	0	12,854	0.00%
2019/08/27	5	22.88	0	0.00	22.85	5	12,773	0.04%
2019/08/26	15	22.90	0	0.00	22.95	15	12,402	0.12%
2019/08/23	8	23.03	0	23.20	23.15	8	12,373	0.06%
2019/08/22	4	23.05	0	0.00	23.15	4	12,445	0.03%
2019/08/20	15.2	23.06	0	0.00	23.05	15.2	13,989	0.11%
2019/08/19	16	23.08	5	23.06	23.05	11	13,908	0.08%
2019/08/16	66	23.07	0	0.00	23.10	66	13,853	0.48%
2019/08/15	0	23.20	0	0.00	23.05	0	13,779	0.00%
2019/08/13	1	23.30	1	23.30	23.25	0	13,911	0.00%
2019/08/07	9	23.43	0	0.00	23.30	9	14,400	0.06%
2019/08/06	4	23.33	1	23.35	23.50	3	14,661	0.02%
2019/08/05	28	23.53	0	0.00	23.50	28	14,687	0.19%
2019/08/02	5	23.57	0	0.00	23.65	5	14,594	0.03%
2019/08/01	5	23.84	15	23.85	23.80	-10	14,550	-0.07%
2019/07/31	10	24.00	0	0.00	24.00	10	14,448	0.07%
2019/07/29	6	24.20	0	0.00	24.15	6	14,547	0.04%
2019/07/25	12	24.16	2	24.10	24.10	10	14,505	0.07%
2019/07/24	43	24.95	0	0.00	25.00	43	14,326	0.30%
2019/07/23	12	24.94	0	0.00	24.90	12	14,132	0.08%
2019/07/22	0	0.00	10	24.95	24.90	-10	14,026	-0.07%
2019/07/19	0	0.00	3	24.93	24.90	-3	13,965	-0.02%
2019/07/18	41	24.70	0	0.00	24.70	41	13,861	0.30%
2019/07/17	2	24.75	0	0.00	24.85	2	13,857	0.01%
2019/07/16	13	24.68	0	0.00	24.85	13	13,779	0.09%
2019/07/12	0	0.00	1	24.80	24.80	-1	13,652	-0.01%
2019/07/11	15	24.90	8	24.86	24.80	7	13,683	0.05%
2019/07/10	20.2	24.70	3	24.75	24.85	17.2	13,770	0.12%
2019/07/09	10	24.68	0	0.00	24.65	10	13,778	0.07%
2019/07/08	3	24.70	22	24.77	24.80	-19	13,757	-0.14%
2019/07/04	0	0.00	2	24.65	24.65	-2	13,901	-0.01%
2019/07/01	0	0.00	1	24.85	24.85	-1	13,884	-0.01%
2019/06/27	0	0.00	1	25.00	24.90	-1	14,032	-0.01%
2019/06/26	10	24.95	4	24.95	24.90	6	13,918	0.04%
2019/06/25	0	0.00	0.9	24.90	25.00	-0.9	13,937	-0.01%
2019/06/21	1	24.80	0	0.00	25.00	1	13,775	0.01%
2019/06/20	3	24.80	0	0.00	24.80	3	13,502	0.02%
2019/06/19	0	0.00	34.7	24.89	24.95	-34.7	13,299	-0.26%
2019/06/11	15	24.40	0	0.00	24.40	15	13,005	0.12%
2019/06/10	10	24.50	0	0.00	24.50	10	13,039	0.08%
2019/06/05	1	24.20	2	24.25	24.20	-1	13,065	-0.01%
2019/06/04	0	0.00	2	24.10	24.20	-2	13,046	-0.02%
2019/06/03	0	0.00	2	24.20	24.15	-2	13,164	-0.02%
2019/05/30	14	24.06	0	24.20	24.10	14	13,450	0.10%
2019/05/29	10	24.10	0	0.00	24.10	10	13,529	0.07%
2019/05/28	2	24.30	1	24.45	24.30	1	13,551	0.01%
2019/05/27	5	24.25	0	0.00	24.30	5	12,083	0.04%
2019/05/24	3	24.38	0	0.00	24.40	3	12,096	0.02%
2019/05/23	14	24.30	0	0.00	24.45	14	12,125	0.12%
2019/05/22	7	24.27	0	0.00	24.45	7	12,132	0.06%
2019/05/21	1	24.40	36	24.55	24.65	-35	12,129	-0.29%
2019/05/20	39	24.20	1	24.20	24.20	38	11,940	0.32%
2019/05/17	5	24.01	0	0.00	24.00	5	11,873	0.04%
2019/05/16	2	24.20	0	0.00	24.00	2	11,768	0.02%
2019/05/15	1	24.15	3	24.12	24.00	-2	11,656	-0.02%
2019/05/14	22	24.20	0	0.00	24.10	22	11,518	0.19%
2019/05/13	12	24.47	4	24.55	24.45	8	11,229	0.07%
2019/05/10	16	24.64	1	24.60	24.55	15	11,347	0.13%
2019/05/09	24	24.78	12	24.76	24.70	12	11,508	0.10%
2019/05/08	0	0.00	1.3	25.04	25.05	-1.3	11,412	-0.01%
2019/05/07	1	24.95	0	0.00	25.10	1	11,414	0.01%
2019/05/06	1	24.90	0.1	25.00	25.00	0.9	11,607	0.01%
2019/05/03	0	0.00	5	25.04	25.10	-5	11,565	-0.04%
2019/05/02	8	24.96	2	25.00	24.90	6	11,588	0.05%
2019/04/30	13	24.95	0	0.00	24.95	13	11,626	0.11%
2019/04/29	20	25.05	1	25.05	25.10	19	11,591	0.16%
2019/04/26	11	25.00	0	0.00	25.10	11	11,687	0.09%
2019/04/25	0.3	25.00	0.1	25.00	25.00	0.3	11,761	0.00%
2019/04/24	0	0.00	11	25.05	25.10	-11	11,798	-0.09%
2019/04/23	1	25.05	7	25.06	25.15	-6	12,062	-0.05%
2019/04/22	4	25.08	7.3	25.07	25.10	-3.3	12,158	-0.03%
2019/04/19	3	25.12	13	25.12	25.20	-10	12,358	-0.08%
2019/04/18	1	25.05	0	0.00	25.10	1	12,581	0.01%
2019/04/17	2	25.15	7	25.24	25.25	-5	12,962	-0.04%
2019/04/16	0	0.00	3	25.17	25.20	-3	13,024	-0.02%
2019/04/15	6	25.11	0	0.00	25.05	6	13,145	0.05%
2019/04/12	0	0.00	1	25.10	25.20	-1	13,221	-0.01%
2019/04/11	12.7	25.09	0	0.00	25.05	12.7	13,233	0.10%
2019/04/10	12	25.20	10	25.20	25.25	2	13,263	0.02%
2019/04/09	17	25.05	0	0.00	25.10	17	13,266	0.13%
2019/04/08	0	0.00	1	25.05	25.10	-1	13,319	-0.01%
2019/04/03	2	25.05	0	0.00	25.00	2	13,244	0.02%
2019/04/02	24	24.94	0	0.00	24.90	24	13,375	0.18%
2019/04/01	12	25.15	1	25.20	25.00	11	13,234	0.08%
2019/03/29	0	0.00	24	25.05	25.30	-24	13,053	-0.18%
2019/03/28	10	24.95	0	0.00	25.00	10	13,059	0.08%
2019/03/27	2	25.05	0	0.00	25.05	2	13,055	0.02%
2019/03/26	4	24.98	0	0.00	25.00	4	13,204	0.03%
2019/03/25	0	0.00	5	24.90	24.85	-5	13,264	-0.04%
2019/03/22	4	25.04	10.4	25.00	25.00	-6.4	13,279	-0.05%
2019/03/21	1	25.00	0	0.00	25.00	1	13,325	0.01%
2019/03/19	10	25.00	0	0.00	24.85	10	13,675	0.07%
2019/03/18	14	24.95	3	24.90	25.05	11	13,701	0.08%
2019/03/15	0	0.00	3	25.05	25.05	-3	13,706	-0.02%
2019/03/14	5	24.78	0	0.00	24.75	5	13,559	0.04%
2019/03/13	11	24.91	0	0.00	25.00	11	13,605	0.08%
2019/03/12	2	25.00	2	25.10	25.10	0	13,619	0.00%
2019/03/11	2	24.75	0	0.00	24.70	2	13,845	0.01%
2019/03/08	7	24.78	0	0.00	24.75	7	13,833	0.05%
2019/03/07	4	24.98	1	24.90	24.95	3	14,144	0.02%
2019/03/06	0	0.00	0.1	25.15	25.15	-0.1	14,054	0.00%
2019/03/05	3	25.23	0	0.00	25.40	3	14,086	0.02%
2019/03/04	5	25.29	0	0.00	25.35	5	14,212	0.04%
2019/02/27	3	25.50	1	25.45	25.50	2	14,199	0.01%
2019/02/26	0	0.00	2	25.30	25.50	-2	14,093	-0.01%
2019/02/25	4	25.30	0	0.00	25.30	4	13,895	0.03%
2019/02/20	0.4	25.05	5	25.15	25.20	-4.6	13,861	-0.03%
2019/02/19	2	25.03	0	0.00	25.00	2	13,870	0.01%
2019/02/18	10	25.30	1	25.15	25.15	9	13,953	0.06%
2019/02/13	0	0.00	1	25.45	25.50	-1	14,135	-0.01%
2019/02/12	0	0.00	13	25.37	25.45	-13	14,021	-0.09%
2019/01/30	0	0.00	3	25.42	25.45	-3	13,914	-0.02%
2019/01/29	0	0.00	1	25.15	25.35	-1	13,765	-0.01%
2019/01/28	11	25.35	2	25.35	25.35	9	13,811	0.07%
2019/01/25	0	0.00	37	25.30	25.35	-37	13,917	-0.27%
2019/01/23	0	0.00	0.5	24.95	25.05	-0.5	13,915	0.00%
2019/01/21	0	0.00	8	25.03	25.05	-8	14,024	-0.06%
2019/01/18	0	0.00	3	25.00	25.00	-3	14,007	-0.02%
2019/01/16	0	0.00	1	24.95	24.95	-1	14,393	-0.01%
2019/01/15	1	24.95	2	24.95	25.00	-1	14,467	-0.01%
2019/01/14	0	0.00	3	24.90	24.90	-3	14,258	-0.02%
2019/01/11	0	0.00	6	24.90	24.90	-6	14,314	-0.04%
2019/01/10	0	0.00	11	24.84	24.90	-11	14,253	-0.08%
2019/01/09	0	0.00	5	24.93	24.95	-5	14,168	-0.04%
2019/01/08	1	24.50	3	24.50	24.50	-2	14,036	-0.01%
2019/01/07	0	0.00	20	24.36	24.45	-20	14,206	-0.14%
2019/01/04	0	0.00	1	24.20	24.20	-1	14,380	-0.01%
2019/01/02	0	0.00	20	24.10	24.00	-20	15,526	-0.13%
2018/12/27	0.6	23.95	0	0.00	23.95	0.6	15,728	0.00%
2018/12/25	22	23.80	0	0.00	23.80	22	15,970	0.14%
2018/12/21	0.6	24.20	0	0.00	24.20	0.6	16,676	0.00%
2018/12/19	0	0.00	3	24.15	24.30	-3	16,861	-0.02%
2018/12/13	0	0.00	1	24.40	24.30	-1	17,334	-0.01%
2018/12/11	3	23.90	0	0.00	23.95	3	17,231	0.02%
2018/12/10	4	23.83	0	0.00	23.80	4	17,241	0.02%
2018/12/07	0	24.00	0	0.00	23.90	0	17,418	0.00%
2018/12/04	0	24.35	5	24.35	24.45	-5	17,615	-0.03%
2018/11/30	0	0.00	1	24.20	24.00	-1	17,538	-0.01%
2018/11/29	5	23.91	0	0.00	23.85	5	17,283	0.03%
2018/11/28	1	23.75	0	0.00	23.85	1	17,175	0.01%
2018/11/27	6	23.69	0	0.00	23.65	6	17,067	0.04%
2018/11/26	1	24.00	0	0.00	23.95	1	16,983	0.01%
2018/11/23	1	23.85	0	0.00	23.85	1	16,869	0.01%
2018/11/22	1.2	24.01	8.9	24.10	24.05	-7.7	16,945	-0.05%
2018/11/19	0	0.00	6	24.50	24.50	-6	17,164	-0.03%
2018/11/16	0	0.00	22	24.33	24.45	-22	17,297	-0.13%
2018/11/15	1	24.00	0	0.00	24.10	1	17,675	0.01%
2018/11/14	1.1	24.01	8.2	24.05	24.10	-7.1	17,803	-0.04%
2018/11/13	18	24.10	0	0.00	24.25	18	17,761	0.10%
2018/11/12	0	0.00	1.1	24.20	24.25	-1.1	17,710	-0.01%
2018/11/08	0	0.00	1.6	24.64	24.70	-1.6	18,425	-0.01%
2018/11/07	0	0.00	3	24.50	24.50	-3	18,640	-0.02%
2018/11/06	1	24.15	20	24.35	24.35	-19	18,561	-0.10%
2018/11/05	19	23.95	0	0.00	24.35	19	18,497	0.10%
2018/11/02	0	0.00	2	24.10	24.15	-2	18,420	-0.01%
2018/11/01	5	24.15	2	24.15	24.05	3	18,370	0.02%
2018/10/31	2	23.95	2	24.40	24.40	0	18,356	0.00%
2018/10/30	0	0.00	1	24.10	24.15	-1	18,183	-0.01%
2018/10/29	1.5	23.68	0	0.00	23.75	1.5	18,013	0.01%
2018/10/26	11	23.73	1	23.90	23.65	10	18,157	0.06%
2018/10/25	1	23.50	1	23.65	23.75	0	18,193	0.00%
2018/10/24	43	23.77	0	0.00	23.70	43	18,250	0.24%
2018/10/23	2	24.03	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	0	0.00	0.3	24.30	24.30	-0.3	19,115	0.00%
2018/10/18	0	0.00	0.2	24.25	24.25	-0.2	19,532	0.00%
2018/10/16	0	0.00	3	24.30	24.45	-3	20,047	-0.01%
2018/10/15	3	24.12	2	24.15	24.05	1	19,874	0.01%
2018/10/12	31	24.20	0	0.00	24.50	31	19,699	0.16%
2018/10/11	13	24.31	1	25.00	24.20	12	19,466	0.06%
2018/10/09	1	25.50	7	25.46	25.35	-6	18,594	-0.03%
2018/10/08	0	0.00	21	25.30	25.25	-21	18,261	-0.11%
2018/10/05	1	25.00	10	25.10	25.10	-9	18,143	-0.05%
2018/10/03	1	25.45	0	0.00	25.45	1	17,849	0.01%
2018/10/01	0	0.00	18	25.48	25.50	-18	17,469	-0.10%
2018/09/28	0	0.00	8	25.47	25.50	-8	17,346	-0.05%
2018/09/27	0	0.00	31	25.37	25.45	-31	16,943	-0.18%
2018/09/26	1	25.45	4	25.48	25.45	-3	16,810	-0.02%
2018/09/25	0	0.00	7	25.39	25.35	-7	16,673	-0.04%
2018/09/21	0	0.00	1.1	25.19	25.25	-1.1	16,545	-0.01%
2018/09/20	0	0.00	25	25.08	25.00	-25	16,361	-0.15%
2018/09/18	0	0.00	5	24.99	25.00	-5	16,396	-0.03%
2018/09/17	0	0.00	3	24.45	24.50	-3	16,171	-0.02%
2018/09/14	1	24.50	0.1	24.50	24.45	0.9	16,245	0.01%
2018/09/13	10	24.45	0	0.00	24.45	10	16,259	0.06%
2018/09/12	3	24.30	0	0.00	24.30	3	16,122	0.02%
2018/09/10	6	24.70	0	0.00	24.60	6	16,129	0.04%
2018/09/07	1	24.60	3	24.75	24.70	-2	16,402	-0.01%
2018/09/05	20.5	24.70	2	24.70	24.65	18.5	16,381	0.11%
2018/09/04	0.5	24.90	0	0.00	24.95	0.5	16,351	0.00%
2018/08/31	0.2	25.10	35.2	25.10	25.15	-35	16,311	-0.21%
2018/08/30	0	25.20	1	25.30	25.25	-1	16,306	-0.01%
2018/08/29	1	25.40	0	0.00	25.45	1	16,325	0.01%
2018/08/28	10	25.30	15	25.38	25.50	-5	16,458	-0.03%
2018/08/27	0	0.00	3	25.27	25.30	-3	16,795	-0.02%
2018/08/24	10	25.40	5	25.40	25.25	5	17,001	0.03%
2018/08/23	3	25.45	9	25.46	25.50	-6	17,559	-0.03%
2018/08/22	0	0.00	50.8	25.39	25.30	-50.8	17,578	-0.29%
2018/08/21	1	24.95	15.2	25.00	25.00	-14.2	17,100	-0.08%
2018/08/20	0	0.00	5.1	24.95	24.95	-5.1	16,914	-0.03%
2018/08/17	0	0.00	0	24.65	24.65	0	16,776	0.00%
2018/08/16	0	0.00	8	24.98	24.90	-8	16,711	-0.05%
2018/08/15	10	24.95	10	24.98	24.75	0	16,584	0.00%
2018/08/14	0	0.00	64	24.89	24.95	-64	16,044	-0.40%
2018/08/13	4	24.40	0	0.00	24.35	4	15,698	0.03%
2018/08/10	0	0.00	11	24.57	24.55	-11	15,559	-0.07%
2018/08/08	0	0.00	3	24.92	24.95	-3	15,462	-0.02%
2018/08/07	0	0.00	2	24.88	24.90	-2	15,356	-0.01%
2018/08/03	0	0.00	2.2	24.72	24.75	-2.2	15,211	-0.01%
2018/08/02	0	0.00	11	24.75	24.65	-11	15,227	-0.07%
2018/08/01	0	0.00	4	24.93	24.95	-4	15,059	-0.03%
2018/07/31	5	24.90	4.1	24.96	25.00	0.9	14,917	0.01%
2018/07/30	0	0.00	13	24.75	24.80	-13	14,675	-0.09%
2018/07/27	31	24.63	14	24.66	24.65	17	14,454	0.12%
2018/07/26	2	24.03	103	24.62	24.65	-101	14,269	-0.71%	大賣/鉅額交易
2018/07/25	56	24.83	53	24.81	24.80	3	13,646	0.02%
2018/07/24	25	24.76	35	24.70	24.75	-10	13,215	-0.08%
2018/07/23	0	0.00	4	24.23	24.25	-4	12,709	-0.03%
2018/07/20	1	24.15	0	0.00	24.25	1	12,691	0.01%
2018/07/19	5	24.15	2	24.20	24.20	3	12,702	0.02%
2018/07/18	0	0.00	1	24.00	24.10	-1	12,705	-0.01%
2018/07/17	2	23.90	5	23.90	24.00	-3	12,655	-0.02%
2018/07/16	2	23.90	3	23.95	23.90	-1	12,680	-0.01%
2018/07/12	0	0.00	6	23.80	23.80	-6	12,811	-0.05%
2018/07/11	0.1	23.65	0	0.00	23.70	0.1	12,832	0.00%
2018/07/10	0	0.00	2.1	23.60	23.65	-2.1	12,831	-0.02%
2018/07/05	1	23.40	0	0.00	23.45	1	13,002	0.01%
2018/07/04	1	23.35	2	23.45	23.50	-1	13,204	-0.01%
2018/07/03	0	0.00	1	23.25	23.25	-1	13,391	-0.01%
2018/07/02	2	23.30	0.5	23.35	23.25	1.5	13,425	0.01%
2018/06/29	0	0.00	55	23.48	23.70	-55	13,367	-0.41%
2018/06/28	2.3	23.26	2	23.30	23.25	0.3	13,245	0.00%
2018/06/27	11.7	23.31	0	0.00	23.25	11.7	13,223	0.09%
2018/06/26	2	23.40	0	0.00	23.40	2	13,269	0.02%
2018/06/25	1	23.45	1	23.45	23.40	0	13,264	0.00%
2018/06/22	1	23.60	0	0.00	23.70	1	13,210	0.01%
2018/06/21	3	23.65	91	23.62	23.65	-88	13,257	-0.66%
2018/06/20	2	23.60	7	23.76	23.80	-5	13,457	-0.04%
2018/06/19	14	23.43	5	23.45	23.40	9	13,396	0.07%
2018/06/15	17	23.66	0	0.00	23.65	17	13,211	0.13%
2018/06/14	5	23.76	0	0.00	23.70	5	12,912	0.04%
2018/06/13	11	24.05	0	0.00	24.05	11	12,729	0.09%
2018/06/12	1	24.00	0	0.00	24.15	1	13,129	0.01%
2018/06/11	0	0.00	15	24.05	24.10	-15	13,066	-0.11%
2018/06/08	0	0.00	1	24.20	24.40	-1	13,066	-0.01%
2018/06/07	10	24.30	32	24.40	24.40	-22	13,272	-0.17%
2018/06/06	35	24.20	0	0.00	24.25	35	13,178	0.27%
2018/06/05	0	0.00	23	24.24	24.30	-23	13,165	-0.17%
2018/06/04	0	0.00	92	23.94	24.20	-92	13,052	-0.70%
2018/06/01	10	23.75	1	23.75	23.75	9	12,778	0.07%
2018/05/31	0	0.00	1	23.60	23.60	-1	12,562	-0.01%
2018/05/30	9	23.23	0	0.00	23.20	9	12,337	0.07%
2018/05/29	2	23.35	0	23.40	23.40	2	12,372	0.02%
2018/05/28	1	23.40	1	23.40	23.40	0	12,633	0.00%
2018/05/25	11	23.30	0	0.00	23.35	11	12,812	0.09%
2018/05/24	4	23.30	0.3	23.30	23.25	3.7	12,910	0.03%
2018/05/23	5	23.36	1	23.30	23.20	4	13,186	0.03%
2018/05/22	1	23.45	0	0.00	23.30	1	13,363	0.01%
2018/05/21	1	23.40	0	0.00	23.40	1	13,704	0.01%
2018/05/16	0	0.00	2	23.45	23.50	-2	14,391	-0.01%
2018/05/15	8	23.39	7	23.41	23.35	1	14,759	0.01%
2018/05/14	15	23.52	5	23.55	23.50	10	15,330	0.07%
2018/05/11	0	0.00	1	23.45	23.55	-1	15,526	-0.01%
2018/05/10	36	23.46	0	0.00	23.45	36	15,555	0.23%
2018/05/08	2	23.35	0.2	23.40	23.40	1.8	15,676	0.01%
2018/05/07	6	23.25	0	0.00	23.25	6	15,800	0.04%
2018/05/04	11	23.25	0	0.00	23.25	11	15,907	0.07%
2018/05/03	2	23.30	10	23.30	23.25	-8	15,970	-0.05%
2018/05/02	52	23.73	0	0.00	23.65	52	16,037	0.32%
2018/04/30	12.1	23.43	1	23.35	23.50	11.1	15,952	0.07%
2018/04/26	11	23.32	3	23.35	23.35	8	15,951	0.05%
2018/04/25	10	23.32	2	23.30	23.40	8	15,937	0.05%
2018/04/24	1	23.40	0	0.00	23.30	1	16,006	0.01%
2018/04/23	8	23.51	16.2	23.56	23.60	-8.2	16,067	-0.05%
2018/04/20	3	23.62	3	23.60	23.65	0	16,060	0.00%
2018/04/19	5	23.65	2	23.65	23.70	3	16,118	0.02%
2018/04/18	3	23.35	0	0.00	23.40	3	16,275	0.02%
2018/04/17	12	23.36	10	23.41	23.30	2	16,402	0.01%
2018/04/16	1	23.50	0	0.00	23.45	1	16,610	0.01%
2018/04/13	6	23.48	0.1	23.55	23.45	5.9	16,896	0.03%
2018/04/12	26	23.53	17.4	23.50	23.60	8.6	17,352	0.05%
2018/04/11	3	23.62	5	23.60	23.60	-2	17,553	-0.01%
2018/04/10	9	23.61	0	0.00	23.75	9	17,768	0.05%
2018/04/09	8	23.71	6	23.65	23.80	2	17,899	0.01%
2018/04/03	8	23.38	2	23.40	23.35	6	17,720	0.03%
2018/04/02	5	23.50	1	23.50	23.50	4	17,670	0.02%
2018/03/31	7	23.46	0	0.00	23.45	7	17,721	0.04%
2018/03/30	18	23.46	22	23.49	23.50	-4	17,898	-0.02%
2018/03/29	12	23.27	0	0.00	23.20	12	17,851	0.07%
2018/03/28	8	23.41	1	23.40	23.40	7	17,584	0.04%
2018/03/27	4	23.55	2	23.55	23.55	2	17,637	0.01%
2018/03/26	25	23.31	0	0.00	23.45	25	17,596	0.14%
2018/03/23	11	23.52	0	0.00	23.50	11	17,539	0.06%
2018/03/21	1	23.80	20.9	23.80	23.75	-19.9	17,370	-0.11%
2018/03/20	0.5	23.90	0	0.00	23.75	0.5	17,601	0.00%
2018/03/19	0	23.90	0	0.00	23.90	0	17,683	0.00%
2018/03/16	7	23.74	1	23.75	23.70	6	17,796	0.03%
2018/03/15	5	23.78	0	0.00	23.75	5	17,447	0.03%
2018/03/14	6	23.80	3	23.80	23.85	3	17,442	0.02%
2018/03/13	2	23.73	3	23.78	23.85	-1	17,434	-0.01%
2018/03/12	1	23.65	6	23.69	23.70	-5	17,215	-0.03%
2018/03/09	11	23.52	2	23.50	23.60	9	17,252	0.05%
2018/03/08	10	23.54	1	23.45	23.50	9	17,209	0.05%
2018/03/07	20	23.56	2	23.55	23.50	18	17,120	0.11%
2018/03/06	1	23.80	0	0.00	23.70	1	16,947	0.01%
2018/03/05	16	23.60	8	23.58	23.60	8	17,210	0.05%
2018/03/02	20	23.97	0	0.00	23.95	20	16,891	0.12%
2018/03/01	7	24.36	0	0.00	24.40	7	16,605	0.04%
2018/02/27	13	24.22	1	24.40	24.10	12	16,290	0.07%
2018/02/26	11.9	24.30	11	24.53	24.20	0.9	16,060	0.01%
2018/02/23	1	24.30	8.4	24.45	24.50	-7.4	15,938	-0.05%
2018/02/22	6	24.16	0	0.00	24.30	6	15,768	0.04%
2018/02/21	22	24.19	1	24.35	24.50	21	15,556	0.13%
2018/02/12	35	23.73	3.8	23.75	23.65	31.2	15,225	0.21%
2018/02/09	16	23.61	1	23.75	23.75	15	15,056	0.10%
2018/02/08	9	23.74	0	24.00	23.75	9	14,842	0.06%
2018/02/07	19	23.88	0.1	23.90	23.60	18.9	14,770	0.13%
2018/02/06	30	23.76	32	23.67	23.60	-2	14,412	-0.01%
2018/02/05	11	24.57	2	24.70	24.50	9	13,818	0.07%
2018/02/02	2.4	24.84	0.5	24.80	24.80	1.9	13,589	0.01%
2018/02/01	1	24.85	0	0.00	24.85	1	13,554	0.01%
2018/01/31	9	24.85	0.2	24.90	24.90	8.8	13,507	0.07%
2018/01/30	0	0.00	1	25.15	24.90	-1	13,336	-0.01%
2018/01/29	0	0.00	2	25.00	25.15	-2	13,171	-0.02%
2018/01/26	0	0.00	4	25.00	25.10	-4	13,022	-0.03%
2018/01/25	0.1	24.95	1	25.05	25.10	-0.9	12,946	-0.01%
2018/01/24	3	24.80	39	24.85	25.00	-36	12,803	-0.28%
2018/01/23	34.1	24.90	0	0.00	25.00	34.1	12,763	0.27%
2018/01/19	0	0.00	14.2	25.01	25.10	-14.2	12,628	-0.11%
2018/01/18	2	25.15	1	25.15	25.15	1	12,544	0.01%
2018/01/17	0	0.00	2	25.20	25.15	-2	12,405	-0.02%
2018/01/16	0	0.00	1	25.05	25.20	-1	12,241	-0.01%
2018/01/15	1	25.10	2	25.05	25.10	-1	12,149	-0.01%
2018/01/12	0	0.00	3	25.35	25.35	-3	12,011	-0.02%
2018/01/11	0	0.00	8	25.30	25.30	-8	11,740	-0.07%
2018/01/10	0	0.00	35	25.29	25.30	-35	11,594	-0.30%
2018/01/09	11	25.11	2	25.20	25.25	9	11,310	0.08%
2018/01/08	3	25.25	14.1	25.30	25.25	-11.1	11,124	-0.10%
2018/01/05	10	24.95	6	24.94	24.95	4	10,659	0.04%
2018/01/04	2	24.95	3	24.95	24.80	-1	10,430	-0.01%
2018/01/03	10	24.82	1	24.65	24.90	9	10,285	0.09%
2018/01/02	1	24.65	24	24.65	24.70	-23	9,954	-0.23%