中鋼 (2002)-第一金-豐原券商分點個股進出

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
24.55
漲跌
--
漲幅
0.00%
成交量
14,536張
產業
上市鋼鐵類股
3547人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中鋼 (2002)籌碼相關－第一金-豐原券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

第一金-豐原券商分點個股進出
第一金-豐原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
2024/04/26	4	24.64	0	0.00	24.55	4	22,361	0.02%
2024/04/25	9	24.53	41	24.60	24.55	-32	22,522	-0.14%
2024/04/24	5	24.79	2	24.78	24.75	3	22,584	0.01%
2024/04/23	3.3	24.80	1	24.80	24.85	2.3	22,958	0.01%
2024/04/22	3	24.72	6	24.78	24.70	-3	23,079	-0.01%
2024/04/19	10	24.52	6	24.44	24.45	4	22,843	0.02%
2024/04/18	8	24.76	9	24.79	24.80	-1	22,443	0.00%
2024/04/17	8	24.36	1	24.50	24.45	7	22,124	0.03%
2024/04/16	8.3	24.28	2	24.30	24.25	6.3	21,924	0.03%
2024/04/15	6	24.74	22	24.65	24.55	-16	21,955	-0.07%
2024/04/12	18.5	24.86	11	24.85	24.85	7.5	21,603	0.03%
2024/04/11	9.1	25.34	22	25.40	25.30	-12.9	21,411	-0.06%
2024/04/10	34.8	26.05	3.3	25.80	25.60	31.5	21,174	0.15%
2024/04/09	21.9	25.74	21	25.88	26.05	0.9	20,756	0.00%
2024/04/08	26.1	24.89	18	24.84	25.00	8.1	19,149	0.04%
2024/04/03	6	24.53	7.2	24.63	24.65	-1.2	18,646	-0.01%
2024/04/02	2	24.10	26.1	24.18	24.30	-24.1	18,076	-0.13%
2024/04/01	0.1	23.95	11	24.00	24.00	-11	18,022	-0.06%
2024/03/29	1.5	23.92	10	23.90	23.90	-8.5	18,075	-0.05%
2024/03/28	4.4	23.88	1	23.95	23.80	3.4	18,183	0.02%
2024/03/27	6.2	23.93	0	0.00	23.90	6.2	18,448	0.03%
2024/03/26	15.6	23.88	0	0.00	24.00	15.6	18,659	0.08%
2024/03/25	5.4	23.80	9	23.85	23.85	-3.6	19,003	-0.02%
2024/03/22	4.2	23.81	15	23.94	23.95	-10.8	19,488	-0.06%
2024/03/21	15.3	23.78	25	23.76	23.85	-9.7	20,422	-0.05%
2024/03/20	20.1	23.56	1	23.65	23.50	19.1	21,978	0.09%
2024/03/19	14.4	23.64	2	23.70	23.65	12.4	22,295	0.06%
2024/03/18	23	23.59	14	23.65	23.70	9	22,698	0.04%
2024/03/15	18.1	23.90	3	23.95	23.85	15.1	22,887	0.07%
2024/03/14	8.1	23.92	2	23.93	24.05	6.1	23,135	0.03%
2024/03/13	23.7	23.92	6	23.87	23.95	17.7	23,130	0.08%
2024/03/12	7.4	24.13	6	24.05	24.15	1.4	22,921	0.01%
2024/03/11	9.3	24.03	11	24.00	24.05	-1.7	23,083	-0.01%
2024/03/08	4.3	23.94	15	24.02	24.10	-10.7	23,355	-0.05%
2024/03/07	11.3	23.93	3.1	23.92	23.95	8.2	23,599	0.03%
2024/03/06	68.2	24.05	1.2	24.07	24.05	67	24,137	0.28%
2024/03/05	15.3	24.09	0.1	24.18	24.05	15.2	25,743	0.06%
2024/03/04	38	24.12	9	24.16	24.20	29	26,527	0.11%
2024/03/01	6.2	24.37	2.2	24.38	24.45	4	27,266	0.01%
2024/02/29	5.1	24.60	0	0.00	24.60	5.1	27,983	0.02%
2024/02/27	29.1	24.69	0	0.00	24.65	29.1	28,695	0.10%
2024/02/26	14.1	24.91	7.4	24.91	24.90	6.7	29,191	0.02%
2024/02/23	5.5	25.10	6.1	25.08	25.00	-0.6	29,768	0.00%
2024/02/22	1.1	25.15	0	0.00	25.15	1.1	30,494	0.00%
2024/02/21	9.2	25.21	0	0.00	25.25	9.2	30,630	0.03%
2024/02/20	1.1	25.25	2	25.30	25.30	-0.9	30,797	0.00%
2024/02/19	5.1	25.32	9.1	25.32	25.40	-4	31,056	-0.01%
2024/02/16	10	24.92	8	24.91	24.90	2	31,421	0.01%
2024/02/15	15.4	24.68	2	24.63	24.60	13.4	31,562	0.04%
2024/02/05	14.2	24.91	0	0.00	24.85	14.2	31,422	0.05%
2024/02/02	1	25.05	0	0.00	25.15	1	31,452	0.00%
2024/02/01	1.1	25.16	0	0.00	25.25	1.1	31,600	0.00%
2024/01/31	9.2	24.90	2.1	24.95	25.15	7.1	31,838	0.02%
2024/01/30	10	25.12	16	25.12	25.05	-6	31,894	-0.02%
2024/01/29	1	25.50	1	25.40	25.45	0	32,286	0.00%
2024/01/26	4	25.05	0	0.00	25.25	4	32,375	0.01%
2024/01/25	2	25.00	6	25.04	25.10	-4	32,373	-0.01%
2024/01/24	9	25.02	1	25.15	25.15	8	32,398	0.02%
2024/01/23	23.2	24.76	1	24.80	24.80	22.2	32,402	0.07%
2024/01/22	16.6	24.80	0	0.00	24.75	16.6	32,302	0.05%
2024/01/19	18	24.64	1	24.70	24.65	17	32,342	0.05%
2024/01/18	10.6	24.83	0	0.00	24.80	10.6	32,343	0.03%
2024/01/17	38.6	24.97	1	25.05	24.80	37.6	32,692	0.12%
2024/01/16	6.8	25.43	0	0.00	25.20	6.8	32,521	0.02%
2024/01/15	2	25.90	0	0.00	25.80	2	32,397	0.01%
2024/01/12	1	25.93	0	0.00	25.80	1	32,977	0.00%
2024/01/11	0.5	25.90	0	0.00	25.80	0.5	33,234	0.00%
2024/01/10	2	25.88	1	25.80	25.85	1	34,221	0.00%
2024/01/09	10	26.07	0.5	26.15	26.00	9.5	34,423	0.03%
2024/01/08	56.5	26.59	1	26.55	26.50	55.5	34,277	0.16%
2024/01/05	0	0.00	5	26.65	26.70	-5	34,359	-0.01%
2024/01/04	0	0.00	1	26.55	26.70	-1	34,474	0.00%
2024/01/03	16	26.55	0	0.00	26.70	16	34,778	0.05%
2024/01/02	5	26.85	0	0.00	27.00	5	34,674	0.01%
2023/12/29	5	26.90	8.1	26.93	27.00	-3.1	34,911	-0.01%
2023/12/28	0	0.00	154	26.90	27.00	-154	35,276	-0.44%	大賣/鉅額交易
2023/12/27	1	26.80	5	26.90	26.90	-4	35,434	-0.01%
2023/12/26	0.5	26.85	3	26.80	26.90	-2.5	35,611	-0.01%
2023/12/25	2	26.75	2	26.78	26.85	0	36,045	0.00%
2023/12/22	5	26.56	50	26.55	26.75	-45	36,644	-0.12%
2023/12/21	0	0.00	3	26.58	26.60	-3	36,500	-0.01%
2023/12/20	6	26.60	1	26.70	26.55	5	36,266	0.01%
2023/12/19	9	26.65	3.5	26.51	26.65	5.5	35,930	0.02%
2023/12/18	36	26.78	9	26.66	26.65	27	35,758	0.08%
2023/12/15	13	26.18	24	26.15	26.45	-11	34,745	-0.03%
2023/12/14	4	25.25	8	25.30	25.40	-4	33,085	-0.01%
2023/12/13	8.2	25.16	3	25.12	25.15	5.2	32,610	0.02%
2023/12/12	14.4	25.48	0	0.00	25.45	14.4	32,687	0.04%
2023/12/11	11.1	25.88	5.5	25.77	25.70	5.6	32,312	0.02%
2023/12/08	4.1	25.98	4	25.95	26.10	0.1	31,727	0.00%
2023/12/07	2	26.13	0	0.00	26.05	2	31,646	0.01%
2023/12/06	4	26.18	5	26.19	26.25	-1	31,648	0.00%
2023/12/05	1	25.90	10.2	25.98	26.10	-9.2	31,527	-0.03%
2023/12/04	8.1	25.96	7	25.82	26.05	1.1	31,330	0.00%
2023/12/01	1	25.85	0	0.00	26.00	1	30,872	0.00%
2023/11/30	0	0.00	12	26.10	26.20	-12	30,075	-0.04%
2023/11/29	2	25.90	6	26.14	26.20	-4	28,343	-0.01%
2023/11/28	0	0.00	13.3	26.12	26.10	-13.3	27,448	-0.05%
2023/11/27	6	25.71	4	26.09	26.15	2	26,911	0.01%
2023/11/24	2	25.43	2	25.45	25.90	0	26,050	0.00%
2023/11/22	0.2	25.50	1	25.45	25.80	-0.8	24,680	0.00%
2023/11/21	10	25.52	14.1	25.52	25.70	-4.1	24,330	-0.02%
2023/11/20	1	25.40	9	25.34	25.30	-8	23,784	-0.03%
2023/11/17	1	25.15	2	25.15	25.20	-1	23,897	0.00%
2023/11/16	2	25.15	5	25.23	25.20	-3	23,902	-0.01%
2023/11/15	2	24.83	21	24.85	24.95	-19	23,694	-0.08%
2023/11/14	1	24.30	1	24.30	24.55	0	23,488	0.00%
2023/11/13	2	24.48	0	0.00	24.50	2	23,736	0.01%
2023/11/10	5	24.50	0	0.00	24.65	5	23,935	0.02%
2023/11/09	5.1	24.41	0.4	24.50	24.55	4.8	23,952	0.02%
2023/11/08	5	24.50	0	0.00	24.60	5	24,099	0.02%
2023/11/07	23	24.53	19	24.75	24.80	4	24,043	0.02%
2023/11/06	3	25.12	62	25.23	25.00	-59	24,007	-0.25%
2023/11/03	2	24.53	4.5	24.50	24.55	-2.5	23,732	-0.01%
2023/11/02	7	24.33	0	0.00	24.25	7	23,784	0.03%
2023/11/01	3	24.05	1	24.20	24.05	2	23,862	0.01%
2023/10/31	1.6	24.11	2	24.08	24.15	-0.4	23,946	0.00%
2023/10/30	0.2	24.20	1	24.15	24.10	-0.8	24,425	0.00%
2023/10/27	3	24.07	0	0.00	24.00	3	24,546	0.01%
2023/10/26	26.1	24.12	7	24.05	24.05	19.1	24,855	0.08%
2023/10/25	10	24.26	1	23.80	24.40	9	24,877	0.04%
2023/10/24	11.4	23.56	12	23.60	23.60	-0.7	24,831	0.00%
2023/10/23	30.4	23.85	20.2	23.80	23.80	10.1	24,893	0.04%
2023/10/20	21.1	24.00	0	0.00	23.90	21.1	24,917	0.08%
2023/10/19	17	24.36	2	24.38	24.50	15	24,651	0.06%
2023/10/18	35.1	24.30	0	0.00	24.85	35.1	24,631	0.14%
2023/10/17	3.1	24.55	1	24.70	24.75	2.1	23,878	0.01%
2023/10/16	7	24.52	1	24.60	24.75	6	23,809	0.03%
2023/10/13	4	24.81	10	24.80	24.85	-6	23,802	-0.03%
2023/10/12	1	24.90	0	0.00	24.85	1	23,787	0.00%
2023/10/11	6	24.53	0	0.00	24.60	6	23,649	0.03%
2023/10/06	10.8	24.59	3	24.55	24.65	7.8	23,291	0.03%
2023/10/05	9	24.54	4	24.25	24.55	5	23,213	0.02%
2023/10/04	36.3	24.27	14	24.28	24.25	22.3	22,864	0.10%
2023/10/03	22.3	24.93	0	0.00	24.85	22.3	22,390	0.10%
2023/10/02	38.5	25.10	3	25.02	25.25	35.5	22,231	0.16%
2023/09/28	14.1	25.13	3	25.13	25.25	11.1	22,362	0.05%
2023/09/27	28.2	25.40	5	25.45	25.45	23.2	21,904	0.11%
2023/09/26	8.3	26.04	12	26.10	26.05	-3.7	21,314	-0.02%
2023/09/25	4	26.19	0	0.00	26.20	4	21,227	0.02%
2023/09/22	21	26.15	0	0.00	26.20	21	21,466	0.10%
2023/09/21	14.1	26.13	0	0.00	26.15	14.1	21,461	0.07%
2023/09/20	1.1	26.55	57	26.60	26.50	-55.9	21,129	-0.26%
2023/09/19	60.2	26.60	0	0.00	26.50	60.2	21,163	0.28%
2023/09/18	0	0.00	56.1	26.80	26.75	-56.1	21,342	-0.26%
2023/09/15	74.5	26.48	3	26.83	26.60	71.5	21,363	0.33%
2023/09/14	1	26.65	1	26.55	26.60	0	20,796	0.00%
2023/09/13	4	26.35	50.1	26.40	26.35	-46.1	20,744	-0.22%
2023/09/12	55	26.30	2	26.30	26.30	53	20,930	0.25%
2023/09/11	9	26.23	3	26.27	26.25	6	20,867	0.03%
2023/09/08	12.1	26.38	1	26.40	26.35	11.1	20,807	0.05%
2023/09/07	9.4	26.55	1	26.45	26.50	8.4	20,793	0.04%
2023/09/06	9.1	26.90	22	27.09	26.80	-12.9	20,656	-0.06%
2023/09/05	53	27.09	0	0.00	27.10	53	20,611	0.26%
2023/09/04	4.2	26.96	12.3	26.92	27.05	-8.1	20,597	-0.04%
2023/09/01	21	26.75	2	26.78	26.70	19	20,572	0.09%
2023/08/31	5.3	26.57	0	0.00	26.50	5.3	20,563	0.03%
2023/08/30	16.1	26.49	0	0.00	26.55	16.1	20,161	0.08%
2023/08/29	55.6	26.38	1	26.20	26.40	54.6	20,104	0.27%
2023/08/28	6.1	26.46	0	0.00	26.50	6.1	19,863	0.03%
2023/08/25	8.1	26.26	0	0.00	26.30	8.1	20,604	0.04%
2023/08/24	41	26.52	0	0.00	26.50	41	20,759	0.20%
2023/08/23	8	26.56	1	26.55	26.60	7	20,872	0.03%
2023/08/22	10	26.76	0	0.00	26.70	10	20,883	0.05%
2023/08/21	6.1	27.09	2	27.30	27.10	4.1	20,951	0.02%
2023/08/18	12	27.03	12.2	27.15	27.20	-0.2	21,018	0.00%
2023/08/17	36.1	26.56	2	26.40	26.60	34.1	20,864	0.16%
2023/08/16	29.7	26.90	1.3	26.96	26.85	28.3	20,669	0.14%
2023/08/15	30.3	27.20	0	0.00	27.10	30.3	20,450	0.15%
2023/08/14	8.4	27.28	25	27.75	27.20	-16.6	20,375	-0.08%
2023/08/11	27.2	27.75	16	27.94	27.65	11.2	20,288	0.05%
2023/08/10	18.5	27.89	2	27.90	27.90	16.5	20,157	0.08%
2023/08/09	48.2	28.01	0	0.00	28.15	48.2	19,964	0.24%
2023/08/08	9.1	28.24	1	28.20	28.25	8.1	19,821	0.04%
2023/08/07	7	28.40	7.2	28.33	28.50	-0.2	19,652	0.00%
2023/08/04	0.2	28.25	2	28.20	28.30	-1.8	19,542	-0.01%
2023/08/02	22.2	27.97	0	0.00	28.00	22.2	19,568	0.11%
2023/08/01	12	28.10	4	28.10	28.15	8	19,103	0.04%
2023/07/31	21.8	27.99	8	28.00	27.95	13.8	19,064	0.07%
2023/07/28	6.8	28.18	2	28.20	28.20	4.8	18,801	0.03%
2023/07/27	20.2	28.43	11	28.35	28.45	9.2	18,612	0.05%
2023/07/26	8.1	28.35	0	0.00	28.55	8.1	18,339	0.04%
2023/07/25	21	29.41	4	29.41	29.35	17	18,191	0.09%
2023/07/24	1	29.30	4	29.33	29.40	-3	18,423	-0.02%
2023/07/21	4.1	29.23	0	0.00	29.25	4.1	18,479	0.02%
2023/07/20	1	29.20	3.1	29.30	29.45	-2.1	18,429	-0.01%
2023/07/19	8	29.16	1	29.20	29.30	7	18,152	0.04%
2023/07/18	3	29.18	0	0.00	29.20	3	18,075	0.02%
2023/07/17	1	29.15	0.2	29.20	29.30	0.8	17,943	0.00%
2023/07/14	3.3	29.24	0	0.00	29.15	3.3	18,019	0.02%
2023/07/13	0.1	29.10	3	29.03	29.05	-2.9	17,990	-0.02%
2023/07/12	3	28.88	0	0.00	28.85	3	18,231	0.02%
2023/07/11	2	28.88	0	0.00	28.85	2	18,450	0.01%
2023/07/10	0.2	28.95	6	28.77	28.70	-5.8	18,897	-0.03%
2023/07/07	15.9	28.67	1	28.75	28.65	14.9	19,088	0.08%
2023/07/06	12.5	29.01	2	29.05	28.95	10.5	19,032	0.06%
2023/07/05	4	29.51	0	0.00	29.50	4	18,642	0.02%
2023/07/04	0	0.00	7	29.61	29.55	-7	18,571	-0.04%
2023/07/03	0	0.00	1	29.55	29.80	-1	18,535	-0.01%
2023/06/30	1.9	29.53	3	29.40	29.40	-1.1	18,572	-0.01%
2023/06/29	2.3	29.54	0	0.00	29.65	2.3	18,275	0.01%
2023/06/28	9	29.73	2	29.75	29.70	7	18,157	0.04%
2023/06/27	2	29.55	18	29.75	29.75	-16	18,219	-0.09%
2023/06/26	0	29.65	1.1	29.80	29.60	-1.1	18,273	-0.01%
2023/06/21	5	29.63	0	0.00	29.65	5	18,157	0.03%
2023/06/20	6	29.82	3	29.80	29.75	3	18,113	0.02%
2023/06/19	2	29.70	3	29.88	29.85	-1	18,084	-0.01%
2023/06/16	1	29.65	6	29.80	29.75	-5	18,049	-0.03%
2023/06/15	16.3	29.63	0	0.00	29.65	16.3	17,898	0.09%
2023/06/14	4.3	29.70	0	0.00	29.65	4.3	18,448	0.02%
2023/06/12	4	29.65	0	0.00	29.65	4	18,590	0.02%
2023/06/09	0	0.00	15	29.85	29.75	-15	18,691	-0.08%
2023/06/08	0	0.00	5	29.80	29.75	-5	18,830	-0.03%
2023/06/07	11	29.90	4.3	29.90	29.90	6.7	18,996	0.04%
2023/06/06	4.1	29.90	3	29.92	29.90	1.1	19,059	0.01%
2023/06/05	7	29.76	2	29.75	29.60	5	19,128	0.03%
2023/06/02	17	29.38	11	29.31	29.40	6	19,154	0.03%
2023/06/01	1	29.10	9	29.20	29.10	-8	19,112	-0.04%
2023/05/31	13	29.27	0	0.00	29.00	13	19,040	0.07%
2023/05/30	15.2	29.06	1	29.05	29.00	14.2	18,395	0.08%
2023/05/29	7.2	29.27	0	0.00	29.05	7.2	18,552	0.04%
2023/05/26	3.2	29.37	0	0.00	29.20	3.2	18,590	0.02%
2023/05/25	10	29.60	0	0.00	29.40	10	18,417	0.05%
2023/05/24	0	0.00	1	29.85	29.95	-1	18,202	-0.01%
2023/05/23	1	29.95	1	30.00	29.90	0	18,389	0.00%
2023/05/22	2	29.93	3	29.97	30.00	-1	18,345	-0.01%
2023/05/19	2.1	29.60	2	29.70	29.60	0.1	18,103	0.00%
2023/05/18	11	29.61	5	29.70	29.70	6	18,078	0.03%
2023/05/17	0	0.00	24	29.41	29.60	-24	18,061	-0.13%
2023/05/16	5	29.24	1	29.20	29.20	4	17,856	0.02%
2023/05/12	11.2	29.31	2	29.18	29.00	9.2	17,776	0.05%
2023/05/11	11.2	29.31	2	29.18	29.15	9.2	17,699	0.05%
2023/05/10	1	29.20	8	29.28	29.35	-7	17,751	-0.04%
2023/05/09	2	29.13	1.2	29.26	29.35	0.8	17,807	0.00%
2023/05/08	4	29.30	12	29.30	29.30	-8	17,776	-0.05%
2023/05/05	12	28.97	0	0.00	29.10	12	17,797	0.07%
2023/05/04	3	29.03	0	0.00	29.10	3	17,883	0.02%
2023/05/03	28.1	29.15	0	0.00	29.15	28.1	17,938	0.16%
2023/05/02	4.8	29.26	16	29.22	29.30	-11.2	18,221	-0.06%
2023/04/28	12.1	29.11	11	29.05	29.10	1.1	18,833	0.01%
2023/04/27	14.3	28.89	4	28.94	28.90	10.3	18,787	0.05%
2023/04/26	10.1	29.28	0	0.00	29.30	10.1	18,472	0.05%
2023/04/25	17	29.96	5	29.73	29.75	12	18,392	0.07%
2023/04/24	3	30.05	0	0.00	30.05	3	18,492	0.02%
2023/04/21	2.1	30.23	2.3	30.50	30.15	-0.3	18,533	0.00%
2023/04/20	8	30.33	0	0.00	30.45	8	18,599	0.04%
2023/04/19	4.3	30.52	0	0.00	30.45	4.3	19,090	0.02%
2023/04/18	2	30.65	9	30.65	30.70	-7	18,913	-0.04%
2023/04/17	10	30.80	5	30.73	30.75	5	18,886	0.03%
2023/04/14	7.5	31.08	2	31.00	31.10	5.5	18,795	0.03%
2023/04/13	7.2	31.44	26.2	31.42	31.45	-19	18,821	-0.10%
2023/04/12	1.5	31.05	10	31.06	31.10	-8.5	18,533	-0.05%
2023/04/11	3	30.82	0	0.00	30.90	3	18,691	0.02%
2023/04/10	4	30.90	3	30.95	30.90	1	18,960	0.01%
2023/04/07	0.5	30.95	0	0.00	30.80	0.5	19,061	0.00%
2023/04/06	1	30.75	4	30.80	30.80	-3	19,260	-0.02%
2023/03/30	1	30.85	0	0.00	31.00	1	21,941	0.00%
2023/03/29	1	31.00	1	31.00	31.00	0	24,190	0.00%
2023/03/28	11	30.80	0.2	30.90	30.85	10.9	25,765	0.04%
2023/03/27	4	30.88	0	0.00	30.90	4	27,362	0.01%
2023/03/24	1	31.10	0	0.00	31.10	1	28,898	0.00%
2023/03/23	0	0.00	52	31.25	31.25	-52	29,352	-0.18%
2023/03/22	0.2	31.15	0	0.00	31.20	0.2	29,610	0.00%
2023/03/21	0	31.25	1	31.15	31.20	-1	30,163	0.00%
2023/03/20	6	31.17	35	31.19	31.20	-29	30,288	-0.10%
2023/03/17	9	31.32	11.2	31.19	31.45	-2.2	30,414	-0.01%
2023/03/16	4	30.63	7	30.61	30.60	-3	30,063	-0.01%
2023/03/15	0	30.80	1	30.75	30.70	-1	30,163	0.00%
2023/03/14	6	30.76	1	30.85	30.70	5	30,388	0.02%
2023/03/13	1	31.15	4.4	30.96	31.00	-3.4	30,657	-0.01%
2023/03/10	3	30.58	1	30.60	30.60	2	30,725	0.01%
2023/03/09	14.9	30.78	0	0.00	30.75	14.9	30,970	0.05%
2023/03/08	0	31.10	5.2	31.05	31.20	-5.2	31,556	-0.02%
2023/03/07	5	30.99	25	31.01	31.10	-20	31,827	-0.06%
2023/03/06	0	0.00	3	30.85	30.80	-3	32,278	-0.01%
2023/03/03	1	30.65	5	30.80	30.70	-4	32,666	-0.01%
2023/03/02	3.2	30.32	32	30.42	30.65	-28.8	33,313	-0.09%
2023/03/01	20.2	30.49	6	30.30	30.30	14.2	33,269	0.04%
2023/02/24	47	31.77	2	31.55	31.40	45	32,884	0.14%
2023/02/23	25	31.94	1	31.95	31.80	24	32,816	0.07%
2023/02/22	1	31.75	6.2	31.94	31.95	-5.2	32,943	-0.02%
2023/02/21	2.1	32.00	11	32.05	32.10	-9	33,101	-0.03%
2023/02/20	1.3	31.66	4	31.95	32.00	-2.7	33,056	-0.01%
2023/02/17	2	31.55	0	0.00	31.70	2	33,345	0.01%
2023/02/16	12	31.65	78	31.60	31.60	-66	34,103	-0.19%
2023/02/15	2	31.25	0	0.00	31.35	2	34,376	0.01%
2023/02/14	0.1	31.45	18	31.50	31.45	-17.9	34,309	-0.05%
2023/02/13	1	31.40	1	31.40	31.45	0	34,452	0.00%
2023/02/10	0	31.40	0	0.00	31.25	0	34,587	0.00%
2023/02/09	3	31.35	0	0.00	31.30	3	34,750	0.01%
2023/02/08	4	31.45	1	31.50	31.45	3	34,940	0.01%
2023/02/07	0	0.00	15	31.30	31.45	-15	34,964	-0.04%
2023/02/06	7	31.21	3	31.05	31.05	4	34,949	0.01%
2023/02/03	1.2	31.75	0	0.00	31.40	1.2	34,828	0.00%
2023/02/02	1	31.90	0	0.00	31.95	1	34,818	0.00%
2023/02/01	0	0.00	11.6	32.03	32.00	-11.6	34,770	-0.03%
2023/01/31	1.1	32.01	9.3	31.91	31.65	-8.2	34,785	-0.02%
2023/01/30	8	31.88	42	32.00	32.10	-34	34,490	-0.10%
2023/01/17	15	31.08	10	31.14	31.20	5	33,992	0.01%
2023/01/16	5	31.20	17	31.13	31.05	-12	34,017	-0.04%
2023/01/13	7	31.10	9	31.20	31.05	-2	34,090	-0.01%
2023/01/12	4	31.14	21	31.07	31.05	-17	34,885	-0.05%
2023/01/11	1	30.70	1	30.70	30.70	0	34,972	0.00%
2023/01/10	3	30.87	3.3	30.85	30.85	-0.3	35,179	0.00%
2023/01/09	1	30.75	15.3	30.62	30.95	-14.3	35,303	-0.04%
2023/01/06	1	30.10	2	30.10	30.15	-1	34,989	0.00%
2023/01/05	0	0.00	10	29.95	30.00	-10	35,172	-0.03%
2023/01/04	4	29.88	0	0.00	29.90	4	35,277	0.01%
2023/01/03	0.1	29.80	12	29.90	30.25	-11.9	35,433	-0.03%
2022/12/30	0	0.00	4	30.03	29.80	-4	35,227	-0.01%
2022/12/29	13	29.98	0	0.00	29.95	13	35,231	0.04%
2022/12/28	2	30.45	30	30.57	30.60	-28	35,061	-0.08%
2022/12/27	0	0.00	3	30.27	30.30	-3	34,931	-0.01%
2022/12/26	0	0.00	5	30.80	30.60	-5	34,857	-0.01%
2022/12/23	2.1	30.31	9.2	30.64	30.70	-7.1	34,932	-0.02%
2022/12/22	27	30.66	35.1	30.41	30.65	-8.1	34,654	-0.02%
2022/12/21	1	29.20	17	29.45	29.70	-16	32,460	-0.05%
2022/12/20	0	0.00	3	28.50	28.45	-3	30,545	-0.01%
2022/12/19	11.1	28.45	0	0.00	28.30	11.1	29,331	0.04%
2022/12/16	4	28.96	1	28.95	29.40	3	27,890	0.01%
2022/12/15	0	0.00	4.1	29.53	29.25	-4.1	26,717	-0.02%
2022/12/14	1.1	29.15	1	29.20	29.05	0.1	26,766	0.00%
2022/12/13	0	0.00	25	29.37	29.15	-25	27,093	-0.09%
2022/12/09	1	28.95	0.4	29.00	29.05	0.6	27,144	0.00%
2022/12/07	0	0.00	1	29.00	29.00	-1	27,079	0.00%
2022/12/06	1	29.05	1	29.00	29.00	0	27,066	0.00%
2022/12/05	0	0.00	0	29.10	29.20	0	26,901	0.00%
2022/12/02	2	29.00	5	29.25	29.00	-3	26,847	-0.01%
2022/12/01	1	29.25	11	29.35	29.25	-10	26,934	-0.04%
2022/11/30	11	28.90	2	29.15	29.15	9	26,661	0.03%
2022/11/29	5	28.76	1	28.70	28.70	4	26,061	0.02%
2022/11/28	3	28.07	0.1	28.50	27.90	2.9	25,715	0.01%
2022/11/25	0	0.00	10.1	29.41	28.75	-10.1	25,289	-0.04%
2022/11/24	0	0.00	13	29.36	29.20	-13	24,984	-0.05%
2022/11/23	11	28.95	30	28.98	29.00	-19	24,482	-0.08%
2022/11/22	1	28.90	11	28.95	29.00	-10	24,459	-0.04%
2022/11/21	0	0.00	5	28.87	29.00	-5	24,325	-0.02%
2022/11/18	3	28.15	0	0.00	28.40	3	24,031	0.01%
2022/11/17	0	28.50	1	28.36	28.40	-1	23,905	0.00%
2022/11/16	10	28.91	11	28.71	28.80	-1	23,797	0.00%
2022/11/15	12	29.14	4	29.10	29.10	8	23,637	0.03%
2022/11/14	1	28.51	21	28.54	28.95	-20	23,327	-0.09%
2022/11/11	1	28.00	0	0.00	28.00	1	22,650	0.00%
2022/11/10	0	0.00	10	27.75	27.55	-10	22,457	-0.04%
2022/11/09	10	27.50	17	27.60	27.80	-7	22,554	-0.03%
2022/11/08	4	27.29	4	27.28	27.40	0	22,670	0.00%
2022/11/07	4	26.98	0	0.00	27.15	4	22,823	0.02%
2022/11/04	2	26.68	0	0.00	26.75	2	22,951	0.01%
2022/11/03	2	26.88	0	0.00	26.85	2	22,855	0.01%
2022/11/02	1	27.10	0	0.00	27.20	1	22,868	0.00%
2022/11/01	1	26.85	0	0.00	27.00	1	23,055	0.00%
2022/10/31	5	26.90	0	0.00	26.85	5	23,188	0.02%
2022/10/28	6	26.69	0	0.00	27.15	6	23,351	0.03%
2022/10/27	3	27.10	0	0.00	27.05	3	23,482	0.01%
2022/10/26	4	27.30	1	27.45	27.30	3	23,716	0.01%
2022/10/25	2	27.45	2	27.33	27.25	0	24,274	0.00%
2022/10/24	9	28.00	9	27.85	28.00	0	24,257	0.00%
2022/10/21	6	28.04	0	0.00	28.05	6	24,644	0.02%
2022/10/20	3	28.13	41	28.18	28.60	-38	25,118	-0.15%
2022/10/19	0	0.00	11	27.68	27.45	-11	25,560	-0.04%
2022/10/17	1	26.75	20	27.05	27.05	-19	27,554	-0.07%
2022/10/14	1	26.90	0	0.00	26.90	1	28,299	0.00%
2022/10/13	2	27.15	44	27.00	26.90	-42	28,945	-0.15%
2022/10/11	0	0.00	1	27.65	27.35	-1	30,472	0.00%
2022/10/07	1	27.60	8	27.66	27.55	-7	30,607	-0.02%
2022/10/06	5	27.80	3	27.77	27.80	2	30,887	0.01%
2022/10/04	6	27.23	11.5	27.07	27.20	-5.5	31,457	-0.02%
2022/10/03	5.1	26.45	1	26.50	26.45	4.1	31,377	0.01%
2022/09/30	11	26.61	1.1	26.56	26.70	9.9	31,568	0.03%
2022/09/29	1.2	26.87	4	26.85	27.00	-2.8	31,718	-0.01%
2022/09/28	16	26.56	3.1	27.10	26.65	12.9	31,910	0.04%
2022/09/27	11	26.86	0	0.00	26.80	11	32,055	0.03%
2022/09/26	12.2	27.13	0	0.00	27.10	12.2	32,168	0.04%
2022/09/23	9.5	27.88	0	0.00	27.85	9.5	32,220	0.03%
2022/09/22	29.1	27.64	1	28.45	28.45	28.1	32,618	0.09%
2022/09/21	4.2	28.22	2	28.00	28.35	2.2	32,579	0.01%
2022/09/20	22.3	28.63	0	0.00	28.60	22.3	32,492	0.07%
2022/09/16	0	0.00	7	29.41	29.35	-7	33,347	-0.02%
2022/09/15	0	0.00	4.2	29.57	29.50	-4.2	34,769	-0.01%
2022/09/13	0.1	29.65	12	29.66	29.80	-11.9	36,034	-0.03%
2022/09/12	1	29.60	6	29.67	29.70	-5	36,581	-0.01%
2022/09/08	0	0.00	2	29.25	29.25	-2	37,020	-0.01%
2022/09/07	9.4	29.09	0.2	29.00	28.75	9.1	36,978	0.02%
2022/09/06	1	29.10	24.4	29.08	29.20	-23.4	36,898	-0.06%
2022/09/02	4	28.56	0	0.00	28.55	4	37,245	0.01%
2022/09/01	5	28.62	23.5	28.50	28.55	-18.5	37,280	-0.05%
2022/08/30	3	28.75	1	28.75	29.00	2	37,157	0.01%
2022/08/29	1	28.90	1	28.85	28.80	0	37,256	0.00%
2022/08/26	7	29.15	3	29.23	29.25	4	37,425	0.01%
2022/08/25	6	29.05	7	29.14	29.15	-1	37,641	0.00%
2022/08/24	0.1	29.05	0	0.00	29.05	0.1	37,952	0.00%
2022/08/23	3	28.83	0	0.00	28.80	3	38,628	0.01%
2022/08/22	0	0.00	2.2	29.00	29.00	-2.2	38,968	-0.01%
2022/08/19	1	29.10	3	29.20	29.20	-2	39,180	-0.01%
2022/08/18	2	28.98	0	0.00	29.20	2	39,328	0.01%
2022/08/17	6	29.15	1	29.20	29.20	5	39,403	0.01%
2022/08/16	7	29.09	1	29.10	29.00	6	39,474	0.02%
2022/08/15	1	29.25	1	29.25	29.15	0	39,619	0.00%
2022/08/12	11	28.87	17	28.85	28.75	-6	39,496	-0.02%
2022/08/11	6	28.45	2	28.33	28.45	4	39,794	0.01%
2022/08/10	20	28.00	5	27.98	28.00	15	39,839	0.04%
2022/08/09	19	27.91	0	0.00	28.00	19	40,151	0.05%
2022/08/08	12.1	27.96	2	28.10	27.95	10.1	40,390	0.02%
2022/08/05	24	28.20	6	28.16	28.30	18	40,506	0.04%
2022/08/04	4.2	27.85	14	27.89	27.85	-9.8	41,128	-0.02%
2022/08/03	8.9	28.08	30	28.07	28.05	-21.1	41,320	-0.05%
2022/08/02	15	28.27	13.5	28.20	28.35	1.5	41,442	0.00%
2022/08/01	19	28.41	13	28.35	28.60	6	41,478	0.01%
2022/07/29	34.1	27.51	27	27.65	27.70	7.1	41,131	0.02%
2022/07/28	107.1	27.50	104	27.35	27.35	3.1	41,080	0.01%	大買/大賣/
2022/07/27	53.1	27.57	26	27.60	27.60	27.1	40,652	0.07%
2022/07/26	52.9	27.91	4	27.94	27.85	48.9	40,201	0.12%
2022/07/25	15	31.25	19.2	31.26	31.30	-4.2	38,908	-0.01%
2022/07/22	42	30.61	33	30.73	30.80	9	37,598	0.02%
2022/07/21	47	30.12	34	30.29	30.50	13	37,530	0.03%
2022/07/20	31.6	30.28	17	30.32	30.50	14.6	37,597	0.04%
2022/07/19	39	30.03	38	30.24	30.25	1	37,829	0.00%
2022/07/18	27.2	29.18	20	29.19	30.65	7.2	37,556	0.02%
2022/07/15	29	28.99	5	29.02	28.95	24	37,284	0.06%
2022/07/14	3.1	29.11	2	29.20	29.25	1.1	37,327	0.00%
2022/07/13	13	28.97	1	28.95	29.05	12	37,205	0.03%
2022/07/12	29.1	28.89	40	28.85	28.90	-10.9	37,380	-0.03%
2022/07/11	40.1	29.30	0	0.00	29.10	40.1	37,386	0.11%
2022/07/08	77	29.50	2	29.45	29.35	75	37,433	0.20%
2022/07/07	6	29.08	1	29.20	29.05	5	37,445	0.01%
2022/07/06	13	29.01	10.7	29.01	29.00	2.3	37,525	0.01%
2022/07/05	17	29.01	2	29.45	29.20	15	37,503	0.04%
2022/07/04	10	28.72	1	28.55	28.65	9	37,438	0.02%
2022/07/01	11	28.76	7	28.71	28.70	4	37,570	0.01%
2022/06/30	27.6	28.54	11	28.45	28.45	16.6	37,595	0.04%
2022/06/29	18.1	29.06	5	29.03	29.10	13.1	37,376	0.04%
2022/06/28	10	28.98	4	28.96	29.20	6	37,287	0.02%
2022/06/27	13.2	29.54	4	29.60	29.45	9.2	37,947	0.02%
2022/06/24	119.3	28.98	101	29.00	29.00	18.3	37,870	0.05%	大買/大賣/
2022/06/23	144.4	29.49	69	29.20	29.00	75.4	37,318	0.20%	大買/
2022/06/22	37	31.20	32	31.36	31.00	5	36,074	0.01%
2022/06/21	34	31.94	7.1	31.69	31.85	26.9	36,046	0.07%
2022/06/20	14.2	32.57	3.6	32.69	32.15	10.5	35,923	0.03%
2022/06/17	17.7	33.16	2	33.45	33.15	15.7	36,269	0.04%
2022/06/16	1.1	33.80	0	0.00	33.55	1.1	37,274	0.00%
2022/06/15	11	34.00	5	34.15	33.80	6	37,870	0.02%
2022/06/14	14.7	33.95	4.2	34.08	34.00	10.5	38,213	0.03%
2022/06/13	34	34.00	0	0.00	34.00	34	38,572	0.09%
2022/06/10	21	34.60	20	34.55	34.50	1	38,856	0.00%
2022/06/09	3	34.47	0.3	34.55	34.50	2.7	39,372	0.01%
2022/06/08	2	34.83	0	0.00	34.75	2	39,835	0.01%
2022/06/07	7.5	34.54	6	34.62	34.75	1.5	40,450	0.00%
2022/06/06	0	0.00	15	34.55	34.65	-15	40,918	-0.04%
2022/06/02	13.3	33.77	0	0.00	33.75	13.3	43,066	0.03%
2022/06/01	106	34.30	4	34.20	34.15	102	45,450	0.22%	大買/鉅額交易
2022/05/31	21	34.35	0	0.00	34.65	21	46,099	0.05%
2022/05/30	2.1	34.38	3	34.40	34.50	-1	46,569	0.00%
2022/05/27	22	34.42	2	34.45	34.40	20	48,683	0.04%
2022/05/26	34	34.05	1	34.05	34.05	33	51,413	0.06%
2022/05/25	3	33.78	60	33.80	33.85	-57	51,818	-0.11%
2022/05/24	14	33.64	8	33.74	33.55	6	52,381	0.01%
2022/05/23	16	33.56	1	33.60	33.55	15	52,385	0.03%
2022/05/20	2	33.35	12.1	33.40	33.35	-10.1	52,925	-0.02%
2022/05/19	20.2	33.05	10.5	33.05	32.95	9.7	54,374	0.02%
2022/05/18	8.6	33.28	1	33.55	33.55	7.6	54,064	0.01%
2022/05/17	10	33.13	2	33.20	33.00	8	53,964	0.01%
2022/05/16	15.2	33.17	1	33.20	33.20	14.2	53,866	0.03%
2022/05/13	7.1	33.41	1	33.35	33.35	6.1	53,809	0.01%
2022/05/12	29	33.59	7.5	33.76	33.20	21.5	53,805	0.04%
2022/05/11	28.1	34.44	0	0.00	34.20	28.1	53,590	0.05%
2022/05/10	31.5	34.67	14	34.37	34.60	17.5	54,067	0.03%
2022/05/09	16	35.16	1.1	35.01	35.00	14.9	54,035	0.03%
2022/05/06	28.3	35.81	4	35.81	35.80	24.3	54,204	0.04%
2022/05/05	1	36.40	1	36.40	36.35	0	54,535	0.00%
2022/05/04	0	0.00	1.1	36.06	36.05	-1.1	54,598	0.00%
2022/05/03	0	0.00	3	36.07	36.00	-3	55,028	-0.01%
2022/04/29	11	36.11	1	36.20	36.10	10	55,166	0.02%
2022/04/28	5	35.95	6	35.93	36.05	-1	55,356	0.00%
2022/04/27	18	35.55	16	35.56	35.60	2	55,156	0.00%
2022/04/26	21.7	36.25	0	0.00	36.10	21.7	54,761	0.04%
2022/04/25	49	36.80	9	36.84	36.60	40	53,900	0.07%
2022/04/22	16	37.72	1.1	37.99	37.60	14.9	52,950	0.03%
2022/04/21	24.1	38.08	17	38.28	37.80	7.1	52,606	0.01%
2022/04/20	1.5	38.43	7	38.32	38.30	-5.5	52,794	-0.01%
2022/04/19	19.2	38.66	12	38.69	38.60	7.2	52,524	0.01%
2022/04/18	36	38.66	3.4	38.63	38.50	32.6	52,635	0.06%
2022/04/15	4	39.56	4	39.54	39.55	0	52,034	0.00%
2022/04/14	7.1	39.54	7	39.56	39.50	0.1	51,916	0.00%
2022/04/13	2	39.50	3.1	39.53	39.50	-1.1	51,893	0.00%
2022/04/12	8	39.33	22	39.45	39.35	-14	51,767	-0.03%
2022/04/11	3	39.32	9	39.36	39.40	-6	51,913	-0.01%
2022/04/08	5	38.91	9	39.12	39.20	-4	51,975	-0.01%
2022/04/07	15.1	38.98	5	39.35	38.80	10.1	51,777	0.02%
2022/04/06	6	39.07	2	39.23	39.35	4	51,641	0.01%
2022/04/01	7	39.01	2	38.65	39.20	5	51,380	0.01%
2022/03/31	1	39.05	34	38.96	38.95	-33	51,152	-0.06%
2022/03/30	7	38.73	7	38.84	38.95	0	51,097	0.00%
2022/03/29	26.5	39.63	22.2	39.65	39.40	4.3	50,742	0.01%
2022/03/28	23	39.42	10	39.58	40.00	13	51,021	0.03%
2022/03/25	5.5	39.97	10.1	40.04	40.00	-4.6	51,552	-0.01%
2022/03/24	14	39.98	12	40.08	40.00	2	52,528	0.00%
2022/03/23	27	39.78	13.7	39.89	40.00	13.3	54,775	0.02%
2022/03/22	29	39.84	35	39.91	39.80	-6	54,252	-0.01%
2022/03/21	59	39.99	20	39.71	39.75	39	53,362	0.07%
2022/03/18	4	38.97	30.5	39.02	39.05	-26.5	52,118	-0.05%
2022/03/17	0	0.00	33	38.76	38.85	-33	52,028	-0.06%
2022/03/16	18.1	38.31	5	38.56	38.55	13.1	51,788	0.03%
2022/03/15	6	38.64	12	38.58	38.70	-6	51,350	-0.01%
2022/03/14	1	38.75	12.5	38.74	38.80	-11.5	51,489	-0.02%
2022/03/11	2	38.43	6.3	38.40	38.45	-4.3	51,578	-0.01%
2022/03/10	8.1	38.27	9	38.23	38.30	-0.9	51,322	0.00%
2022/03/09	10	37.90	1	37.55	37.95	9	51,268	0.02%
2022/03/08	45	37.94	17	37.75	37.40	28	51,327	0.05%
2022/03/07	47.1	38.07	61	38.28	39.00	-13.9	49,111	-0.03%
2022/03/04	11	38.50	58.5	38.48	38.40	-47.5	47,384	-0.10%
2022/03/03	5.4	38.62	13	38.69	38.60	-7.7	46,773	-0.02%
2022/03/02	50	38.37	67.7	38.37	38.30	-17.7	46,191	-0.04%
2022/03/01	86	38.05	64.3	37.93	37.95	21.7	44,202	0.05%
2022/02/25	3.1	35.63	8	35.84	36.00	-4.9	42,061	-0.01%
2022/02/24	6	35.34	29	35.52	35.25	-23	42,501	-0.05%
2022/02/23	2	36.07	6	35.96	36.05	-4	42,451	-0.01%
2022/02/22	23	36.11	18	35.89	36.15	5	43,040	0.01%
2022/02/21	27	36.37	35.1	36.16	36.45	-8.1	42,972	-0.02%
2022/02/18	12.1	35.58	16	35.64	35.65	-3.9	41,854	-0.01%
2022/02/17	2	35.43	3.1	35.50	35.55	-1.1	42,578	0.00%
2022/02/16	0	0.00	1.2	35.50	35.45	-1.2	42,957	0.00%
2022/02/15	8.1	35.35	1	35.45	35.05	7.1	43,153	0.02%
2022/02/14	6	35.16	26	35.23	35.50	-20	44,071	-0.05%
2022/02/11	13.5	35.66	3.1	35.73	35.70	10.4	44,111	0.02%
2022/02/10	21.2	35.38	35	35.39	35.65	-13.8	44,572	-0.03%
2022/02/09	1	34.90	19.5	34.86	34.95	-18.5	45,114	-0.04%
2022/02/08	2	34.23	2	34.50	34.50	0	45,278	0.00%
2022/02/07	13	33.66	10	34.15	34.25	3	45,222	0.01%
2022/01/26	15	33.52	1.2	33.59	33.65	13.8	44,871	0.03%
2022/01/25	9	33.44	0.1	33.45	33.45	8.9	45,226	0.02%
2022/01/24	28.1	33.36	7	33.39	33.45	21.1	45,308	0.05%
2022/01/21	16.5	33.90	0	0.00	33.85	16.5	45,414	0.04%
2022/01/20	3	34.28	0	0.00	34.15	3	45,443	0.01%
2022/01/19	6	34.17	11	34.22	34.05	-5	45,523	-0.01%
2022/01/18	33.1	34.61	0	0.00	34.60	33.1	45,378	0.07%
2022/01/17	3	34.82	0	34.90	35.00	3	45,320	0.01%
2022/01/14	8	34.93	10.1	35.35	35.20	-2.1	45,763	0.00%
2022/01/13	15	35.44	14	35.46	35.50	1	45,982	0.00%
2022/01/12	6	34.75	4	34.74	34.85	2	45,897	0.00%
2022/01/11	5	34.60	1.3	34.70	34.55	3.7	46,055	0.01%
2022/01/10	2	34.83	2.1	34.85	34.90	-0.1	46,223	0.00%
2022/01/07	2.3	34.73	15.4	34.78	34.80	-13.1	46,604	-0.03%
2022/01/06	1.1	34.70	10	34.55	34.80	-8.9	46,923	-0.02%
2022/01/05	3	34.85	4	34.76	34.85	-1	48,035	0.00%
2022/01/04	8	34.46	17	34.50	34.45	-9	48,871	-0.02%
2022/01/03	3.1	35.10	2	34.93	35.00	1.1	50,850	0.00%
2021/12/30	1.1	35.30	2	35.38	35.35	-0.9	52,763	0.00%
2021/12/29	13	35.23	5	35.22	35.25	8	53,518	0.01%
2021/12/28	0	0.00	7	35.39	35.40	-7	54,578	-0.01%
2021/12/27	5.1	35.35	2	35.43	35.25	3.1	56,025	0.01%
2021/12/24	2	35.60	12	35.66	35.55	-10	57,136	-0.02%
2021/12/23	7	35.42	28.1	35.31	35.50	-21.1	58,005	-0.04%
2021/12/22	10.4	35.65	14	35.66	35.65	-3.6	58,667	-0.01%
2021/12/21	14	35.19	15	35.62	35.70	-1	58,881	0.00%
2021/12/20	21	35.85	25.1	35.85	35.60	-4.1	58,942	-0.01%
2021/12/17	6	35.52	137.4	35.45	35.45	-131.4	59,029	-0.22%	大賣/鉅額交易
2021/12/16	13.2	34.23	18	34.29	34.35	-4.8	57,916	-0.01%
2021/12/15	2	34.15	1	34.05	34.25	1	60,182	0.00%
2021/12/14	4	34.16	0	0.00	34.10	4	62,281	0.01%
2021/12/13	13	34.82	12.2	34.72	34.60	0.8	63,530	0.00%
2021/12/10	17.1	34.35	2.2	34.42	34.20	14.9	64,452	0.02%
2021/12/09	0	0.00	12	34.21	34.35	-12	66,455	-0.02%
2021/12/08	10	34.38	5.3	34.41	34.10	4.8	70,615	0.01%
2021/12/07	2	34.20	8	34.20	34.35	-6	72,968	-0.01%
2021/12/06	1	33.85	3	33.93	33.90	-2	73,256	0.00%
2021/12/03	3.9	33.97	30	34.06	34.10	-26.1	75,227	-0.03%
2021/12/02	1.1	33.43	32	33.74	33.90	-30.9	76,797	-0.04%
2021/12/01	0	0.00	12	33.12	33.10	-12	80,169	-0.01%
2021/11/30	12	32.80	0	0.00	32.55	12	80,717	0.01%
2021/11/29	13.1	32.78	4	32.75	32.90	9.1	80,965	0.01%
2021/11/26	163.2	33.45	160	33.07	33.05	3.2	82,473	0.00%	大買/大賣/
2021/11/25	2	33.90	2	33.78	33.80	0	84,298	0.00%
2021/11/24	13.2	33.56	22.1	33.80	33.80	-8.9	85,281	-0.01%
2021/11/23	4.5	33.12	23	33.23	33.10	-18.5	85,030	-0.02%
2021/11/22	14	32.49	15	32.51	32.60	-1	85,720	0.00%
2021/11/19	49.9	32.70	11	32.62	32.60	38.9	85,464	0.05%
2021/11/18	91	32.96	0	0.00	32.95	91	85,350	0.11%
2021/11/17	8	33.07	8	33.00	33.05	0	85,254	0.00%
2021/11/16	45.1	33.10	8	33.21	33.15	37.1	85,867	0.04%
2021/11/15	22.2	33.62	0	0.00	33.65	22.2	86,885	0.03%
2021/11/12	9	34.17	5	34.18	34.25	4	87,589	0.00%
2021/11/11	25.2	34.40	9	34.58	34.35	16.2	88,779	0.02%
2021/11/10	4	34.11	11	34.11	34.10	-7	89,287	-0.01%
2021/11/09	65.3	34.75	38	34.62	34.50	27.3	90,324	0.03%
2021/11/08	34	34.18	47.6	34.31	34.40	-13.6	91,701	-0.01%
2021/11/05	19.1	33.01	15	33.06	33.10	4.1	92,321	0.00%
2021/11/04	21.1	33.20	5	33.25	33.25	16.1	92,825	0.02%
2021/11/03	5.1	33.37	4.4	33.58	33.50	0.7	94,533	0.00%
2021/11/02	23	33.21	21	33.64	33.20	2	94,832	0.00%
2021/11/01	47.1	33.32	23	33.40	33.40	24.1	95,030	0.03%
2021/10/29	5	33.48	6	33.50	33.60	-1	94,890	0.00%
2021/10/28	7	33.80	8.5	33.94	33.70	-1.5	95,227	0.00%
2021/10/27	3	33.90	16.1	33.93	33.90	-13.1	96,087	-0.01%
2021/10/26	13	33.71	17	33.81	33.75	-4	97,605	0.00%
2021/10/25	7	33.34	4	33.33	33.30	3	98,219	0.00%
2021/10/22	12.2	33.36	0	0.00	33.30	12.2	98,964	0.01%
2021/10/21	6	33.70	46.6	33.84	33.90	-40.6	99,159	-0.04%
2021/10/20	15.1	33.79	39	33.92	33.55	-23.9	99,433	-0.02%
2021/10/19	8.1	33.48	2.4	33.60	33.45	5.7	99,794	0.01%
2021/10/18	12.1	33.47	37	33.63	33.65	-24.9	100,584	-0.02%
2021/10/15	5	33.21	3	33.17	33.20	2	102,281	0.00%
2021/10/14	10	32.65	20	32.81	32.75	-10	103,758	-0.01%
2021/10/13	132.2	32.43	122.5	32.48	32.40	9.7	104,658	0.01%	大買/大賣/
2021/10/12	12.5	33.32	3	33.25	33.40	9.5	104,445	0.01%
2021/10/08	143.8	33.35	42.5	33.29	33.20	101.2	104,600	0.10%	大買/鉅額交易
2021/10/07	111	34.49	8	34.58	34.50	103	103,854	0.10%	大買/鉅額交易
2021/10/06	11.1	35.05	7	35.11	35.05	4.1	103,972	0.00%
2021/10/05	21	35.20	143	34.85	35.60	-122	104,986	-0.12%	大賣/鉅額交易
2021/10/04	77.1	35.10	10	35.05	35.00	67.1	105,213	0.06%
2021/10/01	25.1	35.83	34	35.96	35.85	-8.9	105,938	-0.01%
2021/09/30	24	36.03	39.2	36.03	36.30	-15.1	108,394	-0.01%
2021/09/29	61.3	35.28	7	35.26	35.20	54.3	109,385	0.05%
2021/09/28	25.1	35.77	3	35.73	35.75	22.1	111,723	0.02%
2021/09/27	24	36.10	13.4	36.21	35.95	10.7	114,020	0.01%
2021/09/24	74.1	36.12	31	36.10	36.00	43.1	119,606	0.04%
2021/09/23	69	36.22	21	36.68	36.15	48	128,294	0.04%
2021/09/22	30.1	36.41	57.1	36.44	36.30	-27	133,199	-0.02%
2021/09/17	37.6	38.17	55.2	37.94	37.80	-17.6	135,500	-0.01%
2021/09/16	43.1	38.99	64	38.59	38.50	-20.9	134,743	-0.02%
2021/09/15	49	39.08	15.1	39.06	39.25	34	134,636	0.03%
2021/09/14	45.5	39.71	127	39.65	39.85	-81.5	135,759	-0.06%	大賣/
2021/09/13	99	39.75	156.2	39.95	40.05	-57.2	138,433	-0.04%	大賣/
2021/09/10	112	38.91	116.1	39.08	39.10	-4.1	136,318	0.00%	大買/大賣/
2021/09/09	76	38.20	29	38.16	38.35	47	135,703	0.03%
2021/09/08	73.1	38.41	173	37.96	37.60	-99.9	136,635	-0.07%	大賣/
2021/09/07	101.1	38.81	21.1	38.55	38.50	80	136,611	0.06%	大買/
2021/09/06	189	38.57	213.1	38.77	38.85	-24.1	137,062	-0.02%	大買/大賣/
2021/09/03	15.1	37.58	25.2	37.71	37.45	-10.1	135,268	-0.01%
2021/09/02	79	37.44	47	37.36	37.00	32	137,285	0.02%
2021/09/01	132.1	38.06	142	38.33	37.75	-9.9	139,749	-0.01%	大買/大賣/
2021/08/31	54.1	37.81	53.1	37.81	38.15	1	139,313	0.00%
2021/08/30	4	37.31	18.2	37.33	37.50	-14.2	139,754	-0.01%
2021/08/27	5.2	36.88	9	36.86	36.90	-3.9	140,948	0.00%
2021/08/26	33	37.09	67.1	36.58	36.35	-34.1	145,502	-0.02%
2021/08/25	2	35.88	0	0.00	36.00	2	152,066	0.00%
2021/08/24	7	35.45	14	35.84	36.00	-7	154,668	0.00%
2021/08/23	29	35.69	131	35.83	35.65	-102	160,835	-0.06%	大賣/鉅額交易
2021/08/20	13	35.18	17	35.18	35.10	-4	166,632	0.00%
2021/08/19	41.4	35.70	17	35.45	35.30	24.4	168,766	0.01%
2021/08/18	20.3	36.59	31	36.10	37.00	-10.8	169,685	-0.01%
2021/08/17	74.1	37.00	60	37.30	36.25	14.1	172,383	0.01%
2021/08/16	15	38.12	38	37.93	37.65	-23	174,555	-0.01%
2021/08/13	22	37.79	30.2	37.81	37.75	-8.2	179,344	0.00%
2021/08/12	150	37.54	70.6	37.81	38.00	79.4	184,844	0.04%	大買/
2021/08/11	24	37.25	48.2	37.36	37.05	-24.2	191,226	-0.01%
2021/08/10	10.3	36.96	29	37.09	36.80	-18.7	191,021	-0.01%
2021/08/09	23	37.40	169	37.21	37.45	-146	196,274	-0.07%	大賣/鉅額交易
2021/08/06	95	35.69	85	35.90	35.85	10	201,547	0.00%
2021/08/05	140	36.05	112	36.01	36.00	28	210,059	0.01%	大買/大賣/
2021/08/04	6	36.69	62.4	36.90	36.80	-56.4	221,136	-0.03%
2021/08/03	18	36.51	1	36.85	36.90	17	233,961	0.01%
2021/08/02	21.1	36.96	59	37.15	37.25	-37.9	242,971	-0.02%
2021/07/30	17.3	36.77	22	36.81	36.35	-4.7	246,344	0.00%
2021/07/29	22	36.24	22	36.09	36.30	0	254,452	0.00%
2021/07/28	16	35.20	12	35.34	35.30	4	260,353	0.00%
2021/07/27	16	35.40	2.7	35.40	35.20	13.3	265,556	0.01%
2021/07/26	150.3	36.35	49	35.82	35.80	101.3	270,709	0.04%	大買/鉅額交易
2021/07/23	9	36.06	19	35.92	36.30	-10	275,589	0.00%
2021/07/22	10	35.28	116	35.33	35.20	-106	277,422	-0.04%	大賣/鉅額交易
2021/07/21	35	35.39	9	34.99	35.10	26	279,934	0.01%
2021/07/20	87	36.49	61	36.28	36.05	26	282,175	0.01%
2021/07/19	28	36.38	22	36.46	36.60	6	284,829	0.00%
2021/07/16	26	36.40	2	36.55	36.35	24	292,244	0.01%
2021/07/15	35	36.38	56	36.65	37.00	-21	295,608	-0.01%
2021/07/14	171.5	35.76	65	36.18	35.90	106.5	301,447	0.04%	大買/鉅額交易
2021/07/13	183.2	37.33	121.5	36.63	36.50	61.6	306,064	0.02%	大買/大賣/
2021/07/12	25	38.10	37	38.73	37.90	-12	309,296	0.00%
2021/07/09	44	37.94	18	38.08	38.05	26	312,461	0.01%
2021/07/08	146.3	37.84	175	38.55	38.75	-28.8	318,600	-0.01%	大買/大賣/
2021/07/07	133.2	38.67	32.3	38.59	38.05	100.9	319,559	0.03%	大買/
2021/07/06	78	39.90	24	40.02	39.70	54	318,322	0.02%
2021/07/05	43.2	40.06	94.4	40.05	39.90	-51.2	317,842	-0.02%
2021/07/02	82	39.13	39	39.41	38.95	43	317,242	0.01%
2021/07/01	215	40.11	173.5	39.62	39.10	41.5	316,817	0.01%	大買/大賣/
2021/06/30	114.9	39.69	290.7	39.72	39.60	-175.8	310,414	-0.06%	大買/大賣/鉅額交易
2021/06/29	249.1	38.00	171.3	38.03	37.75	77.8	300,495	0.03%	大買/大賣/
2021/06/28	73	37.01	115.3	37.01	37.45	-42.3	294,424	-0.01%	大賣/
2021/06/25	17	36.15	16	36.28	35.75	1	290,148	0.00%
2021/06/24	6	35.97	28	35.94	35.80	-22	289,062	-0.01%
2021/06/23	40.4	36.12	50	35.64	35.40	-9.6	287,679	0.00%
2021/06/22	71.5	36.14	83	36.26	36.15	-11.5	285,044	0.00%
2021/06/21	18.1	34.36	22.1	34.27	34.30	-4	280,148	0.00%
2021/06/18	110	35.56	103	35.14	35.00	7	278,081	0.00%	大買/大賣/
2021/06/17	155	35.44	152	35.49	35.45	3	275,908	0.00%	大買/大賣/
2021/06/16	53.2	36.00	95	35.95	35.50	-41.8	274,433	-0.02%
2021/06/15	101	35.74	37.5	35.74	35.85	63.5	272,484	0.02%	大買/
2021/06/11	245.1	36.40	237	36.76	36.15	8.1	270,263	0.00%	大買/大賣/
2021/06/10	205.1	35.81	286.2	36.03	36.15	-81.1	268,228	-0.03%	大買/大賣/
2021/06/09	245.2	36.37	289.3	35.86	36.10	-44.1	265,669	-0.02%	大買/大賣/
2021/06/08	58.1	37.41	14.2	37.25	37.20	43.9	262,412	0.02%
2021/06/07	82	37.20	228	38.02	37.30	-146	261,789	-0.06%	大賣/鉅額交易
2021/06/04	179.4	38.59	100	38.69	38.05	79.4	259,522	0.03%	大買/
2021/06/03	241.3	39.12	102.7	38.93	38.80	138.6	258,118	0.05%	大買/大賣/鉅額交易
2021/06/02	354.4	38.91	300.4	38.96	39.50	54.1	253,358	0.02%	大買/大賣/
2021/06/01	25.1	37.01	63	36.98	37.35	-38	245,349	-0.02%
2021/05/31	247.6	38.29	345.1	38.28	36.95	-97.6	243,104	-0.04%	大買/大賣/
2021/05/28	118.2	36.76	324.5	36.36	36.55	-206.3	236,893	-0.09%	大買/大賣/鉅額交易
2021/05/27	146.2	34.92	39	34.90	34.60	107.2	230,730	0.05%	大買/鉅額交易
2021/05/26	208.3	34.24	174.2	34.66	34.85	34	228,257	0.01%	大買/大賣/
2021/05/25	353.1	34.95	255	34.47	34.45	98.1	225,749	0.04%	大買/大賣/
2021/05/24	316.3	35.58	254	35.55	35.50	62.3	222,323	0.03%	大買/大賣/
2021/05/21	346.3	35.52	433.9	35.85	36.20	-87.6	219,566	-0.04%	大買/大賣/
2021/05/20	332.1	36.59	503.7	36.22	35.15	-171.6	213,451	-0.08%	大買/大賣/鉅額交易
2021/05/19	368.7	37.38	265.3	37.69	37.80	103.4	206,899	0.05%	大買/大賣/鉅額交易
2021/05/18	314	34.01	61	34.48	34.80	253	198,585	0.13%	大買/鉅額交易
2021/05/17	247.6	33.28	481.9	32.35	31.65	-234.4	197,129	-0.12%	大買/大賣/鉅額交易
2021/05/14	651.3	36.18	399.2	34.94	34.85	252.2	190,893	0.13%	大買/大賣/鉅額交易
2021/05/13	180.6	37.18	234.1	36.59	36.60	-53.5	183,571	-0.03%	大買/大賣/
2021/05/12	282.3	38.97	504.1	39.05	38.35	-221.8	174,735	-0.13%	大買/大賣/鉅額交易
2021/05/11	540	44.19	292.7	44.20	42.00	247.3	163,160	0.15%	大買/大賣/鉅額交易
2021/05/10	111.2	43.36	303.6	43.76	45.00	-192.4	150,016	-0.13%	大買/大賣/鉅額交易
2021/05/07	316	41.53	198.4	40.51	41.20	117.6	140,620	0.08%	大買/大賣/鉅額交易
2021/05/06	172.2	40.80	309.8	40.86	41.00	-137.7	136,391	-0.10%	大買/大賣/鉅額交易
2021/05/05	152	38.32	307.5	39.07	39.25	-155.5	126,621	-0.12%	大買/大賣/鉅額交易
2021/05/04	222.2	36.15	518	35.22	36.25	-295.8	119,998	-0.25%	大買/大賣/鉅額交易
2021/05/03	451	39.62	421.1	39.24	38.55	29.9	114,087	0.03%	大買/大賣/
2021/04/29	280	39.46	297	39.74	39.30	-17	108,516	-0.02%	大買/大賣/
2021/04/28	186	38.27	193	38.35	38.20	-7	103,105	-0.01%	大買/大賣/
2021/04/27	294	39.52	279.2	39.24	39.10	14.8	100,884	0.01%	大買/大賣/
2021/04/26	225.1	39.70	292.3	39.69	40.00	-67.2	97,370	-0.07%	大買/大賣/
2021/04/23	252.1	38.36	195	38.15	38.10	57.1	93,376	0.06%	大買/大賣/
2021/04/22	173.6	40.60	299.7	40.06	38.90	-126.1	89,332	-0.14%	大買/大賣/鉅額交易
2021/04/21	158.1	38.82	133	38.48	38.50	25.1	80,896	0.03%	大買/大賣/
2021/04/20	217.8	38.28	218.1	38.15	39.00	-0.3	76,893	0.00%	大買/大賣/
2021/04/19	159.1	37.65	269.2	37.43	38.65	-110.1	70,469	-0.16%	大買/大賣/鉅額交易
2021/04/16	190	34.98	184.3	34.95	35.15	5.8	64,352	0.01%	大買/大賣/
2021/04/15	190	32.99	248.2	33.04	33.00	-58.2	59,455	-0.10%	大買/大賣/
2021/04/14	352	32.60	265	32.56	32.95	87	55,086	0.16%	大買/大賣/
2021/04/13	151.7	30.35	113.7	30.54	30.20	38	48,794	0.08%	大買/大賣/
2021/04/12	193	29.08	49.1	29.58	29.60	143.9	48,382	0.30%	大買/鉅額交易
2021/04/09	137	28.00	170	27.93	27.95	-33	46,327	-0.07%	大買/大賣/
2021/04/08	23	27.93	65.5	27.96	28.15	-42.5	44,948	-0.09%
2021/04/07	166	26.66	65.4	26.79	26.90	100.6	42,611	0.24%	大買/
2021/04/06	32	25.85	10	25.88	25.95	22	40,260	0.05%
2021/04/01	4	25.90	25	25.89	25.80	-21	40,097	-0.05%
2021/03/31	1	25.90	39	25.86	25.90	-38	39,947	-0.10%
2021/03/30	6	25.72	18.3	25.55	25.80	-12.3	39,585	-0.03%
2021/03/29	10	25.55	18	25.53	25.55	-8	39,402	-0.02%
2021/03/26	1	25.00	7.3	25.02	25.05	-6.3	40,826	-0.02%
2021/03/25	8	25.06	18	25.12	25.00	-10	41,695	-0.02%
2021/03/24	3	24.98	7.4	25.00	25.00	-4.4	42,013	-0.01%
2021/03/23	2	25.10	3	25.08	25.10	-1	42,212	0.00%
2021/03/22	10	25.00	6	25.10	25.15	4	42,480	0.01%
2021/03/19	29	25.03	1	25.05	25.10	28	43,158	0.06%
2021/03/18	18	25.59	11	25.51	25.45	7	44,172	0.02%
2021/03/17	1.1	25.64	3.1	25.60	25.65	-2	44,468	0.00%
2021/03/16	11	25.45	3	25.48	25.50	8	44,736	0.02%
2021/03/15	5	25.67	14	25.68	25.65	-9	44,645	-0.02%
2021/03/12	8	25.83	39.6	25.85	25.90	-31.6	44,668	-0.07%
2021/03/11	44	25.80	32	25.81	25.80	12	44,666	0.03%
2021/03/10	17	25.75	14.1	25.77	25.75	2.9	44,358	0.01%
2021/03/09	2	25.68	24.2	25.68	25.70	-22.2	43,890	-0.05%
2021/03/08	0	0.00	0.2	25.00	25.10	-0.2	42,839	0.00%
2021/03/05	7.1	24.92	0	0.00	24.95	7.1	42,590	0.02%
2021/03/04	14	24.98	11	25.16	25.00	3	43,371	0.01%
2021/03/03	0	0.00	6	24.94	25.05	-6	43,077	-0.01%
2021/03/02	5	24.73	27	25.00	24.65	-22	42,658	-0.05%
2021/02/26	19.2	24.92	10	24.90	24.75	9.2	43,040	0.02%
2021/02/25	7	25.21	19	25.22	25.30	-12	42,516	-0.03%
2021/02/24	14	25.15	2.3	25.22	25.05	11.7	42,546	0.03%
2021/02/23	3.3	25.13	77	25.17	25.30	-73.7	42,107	-0.18%
2021/02/22	18	24.53	2	24.58	24.45	16	41,215	0.04%
2021/02/19	28	24.52	8.1	24.48	24.60	19.9	41,145	0.05%
2021/02/18	11.1	24.30	3	24.43	24.40	8.1	41,183	0.02%
2021/02/17	17	23.90	12	23.98	24.00	5	41,006	0.01%
2021/02/05	5.1	23.27	3	23.40	23.40	2.1	40,664	0.01%
2021/02/04	11	23.42	0	0.00	23.20	11	40,971	0.03%
2021/02/03	0	0.00	1	23.80	23.65	-1	41,657	0.00%
2021/02/02	5	23.62	0	0.00	23.80	5	41,591	0.01%
2021/01/29	7	23.01	5	23.38	22.95	2	41,230	0.00%
2021/01/28	24	23.27	15	23.28	23.30	9	40,840	0.02%
2021/01/27	1	23.80	70	23.60	23.55	-69	40,381	-0.17%
2021/01/26	9.1	23.62	1	23.75	23.70	8.1	40,242	0.02%
2021/01/25	8	23.89	0	0.00	23.95	8	40,005	0.02%
2021/01/22	3	23.70	0.5	23.65	23.65	2.5	39,966	0.01%
2021/01/21	2.4	23.77	5	23.60	23.60	-2.6	39,764	-0.01%
2021/01/20	10.5	23.62	5	23.70	23.45	5.5	39,561	0.01%
2021/01/19	1.5	24.27	4	24.30	24.30	-2.5	38,843	-0.01%
2021/01/18	4	24.19	5.3	24.25	24.25	-1.3	38,668	0.00%
2021/01/15	15	24.97	1	24.90	24.90	14	38,199	0.04%
2021/01/14	2.6	25.27	11.2	25.48	25.30	-8.6	37,612	-0.02%
2021/01/13	11.4	25.34	15	25.28	25.55	-3.6	37,317	-0.01%
2021/01/12	15.1	25.39	18	25.33	25.30	-2.9	36,889	-0.01%
2021/01/11	1	25.75	1	25.75	25.90	0	36,320	0.00%
2021/01/08	34	25.82	71	25.89	26.00	-37	35,953	-0.10%
2021/01/07	12.5	25.52	28	25.58	25.70	-15.6	35,217	-0.04%
2021/01/06	96.1	25.93	41	25.99	25.50	55.1	34,533	0.16%
2021/01/05	34.1	25.97	98.1	25.79	26.00	-64	32,980	-0.19%
2021/01/04	22	24.93	58	25.04	24.95	-36	30,159	-0.12%
2020/12/31	11	24.83	4.4	24.76	24.75	6.6	29,624	0.02%
2020/12/30	13	25.05	17	24.96	25.00	-4	29,359	-0.01%
2020/12/29	5.8	24.56	14	24.63	24.65	-8.2	28,602	-0.03%
2020/12/28	5	24.21	8	24.19	24.30	-3	28,170	-0.01%
2020/12/25	22	24.19	12	24.19	24.20	10	28,056	0.04%
2020/12/24	24	24.32	0	0.00	24.35	24	27,781	0.09%
2020/12/23	3	24.20	3	24.20	24.40	0	27,454	0.00%
2020/12/22	25.4	24.79	21	25.20	24.50	4.4	27,142	0.02%
2020/12/21	4	24.93	10	24.90	24.95	-6	25,565	-0.02%
2020/12/18	0	24.30	7	24.23	24.45	-7	24,615	-0.03%
2020/12/17	3	24.23	9	24.22	24.40	-6	24,236	-0.02%
2020/12/16	4	24.51	6	24.52	24.40	-2	23,865	-0.01%
2020/12/15	10	24.55	13	24.80	24.35	-3	23,610	-0.01%
2020/12/14	17	24.51	44.2	24.56	24.65	-27.2	22,740	-0.12%
2020/12/11	5.2	23.92	12	23.90	23.95	-6.8	21,317	-0.03%
2020/12/10	24	23.70	16.5	23.67	23.65	7.5	20,885	0.04%
2020/12/09	11	23.29	3.7	23.48	23.35	7.3	20,218	0.04%
2020/12/08	3	23.30	9	23.38	23.35	-6	20,030	-0.03%
2020/12/07	7	23.46	1	23.45	23.45	6	19,847	0.03%
2020/12/04	0	0.00	23	23.40	23.40	-23	19,651	-0.12%
2020/12/03	1	23.30	11	23.32	23.30	-10	19,406	-0.05%
2020/12/02	10	23.00	22	23.26	23.30	-12	20,404	-0.06%
2020/12/01	4	22.94	1	22.95	23.10	3	20,162	0.01%
2020/11/30	6	23.41	20	23.49	22.80	-14	19,995	-0.07%
2020/11/27	1	23.25	30	23.27	23.15	-29	18,928	-0.15%
2020/11/26	3	23.05	15.1	23.01	23.10	-12.1	18,492	-0.07%
2020/11/25	13	23.02	21.2	23.06	23.05	-8.2	18,399	-0.04%
2020/11/24	0	22.65	13	22.75	22.65	-13	17,746	-0.07%
2020/11/23	2	22.55	17	22.56	22.65	-15	17,443	-0.09%
2020/11/20	0	0.00	5	21.99	22.00	-5	17,026	-0.03%
2020/11/19	0	0.00	9	21.97	22.00	-9	16,859	-0.05%
2020/11/18	1.5	21.92	8.1	21.97	22.00	-6.6	16,600	-0.04%
2020/11/17	0	0.00	19	21.91	21.95	-19	16,340	-0.12%
2020/11/16	2	21.55	204	21.60	21.60	-202	16,113	-1.25%	大賣/鉅額交易
2020/11/13	10	21.50	12	21.54	21.60	-2	15,839	-0.01%
2020/11/12	0	0.00	55	21.50	21.60	-55	15,773	-0.35%
2020/11/11	2	21.28	40	21.31	21.75	-38	15,491	-0.25%
2020/11/10	1	20.75	61	20.78	20.80	-60	14,594	-0.41%
2020/11/09	1	20.70	0	0.00	20.70	1	14,417	0.01%
2020/11/04	0.1	20.55	12	20.60	20.65	-11.9	14,371	-0.08%
2020/11/03	1	20.55	0	0.00	20.60	1	14,480	0.01%
2020/11/02	0	0.00	1.5	20.47	20.50	-1.5	14,542	-0.01%
2020/10/30	0.1	20.45	0	0.00	20.30	0.1	14,557	0.00%
2020/10/29	1	20.40	4	20.45	20.40	-3	14,346	-0.02%
2020/10/28	0.1	20.65	7	20.74	20.55	-6.9	14,304	-0.05%
2020/10/26	0	0.00	1	20.70	20.70	-1	14,314	-0.01%
2020/10/21	2	20.58	0.8	20.55	20.55	1.3	14,492	0.01%
2020/10/20	0	0.00	2	20.70	20.70	-2	14,576	-0.01%
2020/10/16	201	20.55	0	0.00	20.45	201	14,737	1.36%	大買/鉅額交易
2020/10/15	2	20.45	0	0.00	20.40	2	15,031	0.01%
2020/10/13	1	20.35	0	0.00	20.55	1	14,908	0.01%
2020/10/12	0	0.00	5	20.40	20.50	-5	14,960	-0.03%
2020/10/08	3	20.62	0	0.00	20.65	3	14,975	0.02%
2020/10/06	0	0.00	12	20.71	20.75	-12	15,080	-0.08%
2020/10/05	0	0.00	10	20.64	20.60	-10	15,039	-0.07%
2020/09/30	1	20.45	1	20.70	20.45	0	15,236	0.00%
2020/09/29	0	0.00	1	20.65	20.60	-1	15,211	-0.01%
2020/09/25	1	20.10	2	20.10	20.15	-1	15,243	-0.01%
2020/09/24	25	20.13	11	20.03	20.00	14	15,222	0.09%
2020/09/23	1	20.40	8	20.47	20.55	-7	14,914	-0.05%
2020/09/22	4	20.70	2	20.80	20.60	2	14,860	0.01%
2020/09/21	8	20.79	1	20.80	20.70	7	14,815	0.05%
2020/09/18	0	0.00	3	20.85	20.70	-3	14,911	-0.02%
2020/09/17	0	0.00	1	20.95	20.90	-1	14,746	-0.01%
2020/09/15	1	20.85	11	20.95	20.95	-10	14,724	-0.07%
2020/09/14	0	20.90	2	20.95	20.95	-2	14,964	-0.01%
2020/09/11	1.2	20.86	53	20.90	20.95	-51.8	15,043	-0.34%
2020/09/10	0.1	20.85	1	20.85	20.90	-0.9	15,013	-0.01%
2020/09/09	0	0.00	13	20.87	21.00	-13	15,017	-0.09%
2020/09/08	8.7	20.90	3	20.85	20.90	5.7	15,019	0.04%
2020/09/07	24	20.96	41.7	20.82	21.00	-17.7	14,899	-0.12%
2020/09/04	0	0.00	2	20.05	20.00	-2	13,899	-0.01%
2020/09/03	50	20.10	0	0.00	20.15	50	14,032	0.36%
2020/09/02	26	20.00	1	19.95	20.10	25	14,179	0.18%
2020/09/01	0	0.00	0	20.00	20.00	0	14,396	0.00%
2020/08/31	11	19.99	0	0.00	19.90	11	14,508	0.08%
2020/08/28	4	20.01	0	0.00	20.00	4	14,600	0.03%
2020/08/27	45.1	20.00	0	0.00	20.05	45.1	14,984	0.30%
2020/08/26	1	19.95	0	0.00	20.10	1	15,259	0.01%
2020/08/25	11	20.00	1	20.10	20.00	10	15,411	0.06%
2020/08/21	2.5	20.04	5	20.05	20.00	-2.5	16,099	-0.02%
2020/08/20	5	19.87	0	0.00	19.80	5	16,117	0.03%
2020/08/19	1	20.30	6	20.30	20.25	-5	16,064	-0.03%
2020/08/17	11	20.35	2	20.33	20.40	9	16,161	0.06%
2020/08/14	0	0.00	1	20.20	20.20	-1	16,160	-0.01%
2020/08/13	0	0.00	32	20.20	20.20	-32	16,192	-0.20%
2020/08/12	2	20.10	3	20.17	20.20	-1	16,315	-0.01%
2020/08/11	0.2	20.20	3	20.23	20.20	-2.8	16,326	-0.02%
2020/08/10	1	20.00	0	0.00	20.10	1	16,247	0.01%
2020/08/07	7	19.93	1	19.90	19.95	6	16,363	0.04%
2020/08/06	0	0.00	2	20.03	20.10	-2	16,366	-0.01%
2020/08/05	34	19.96	1	20.00	20.00	33	16,394	0.20%
2020/08/04	1	19.80	0	0.00	19.85	1	16,526	0.01%
2020/08/03	8	19.73	2	19.60	19.60	6	16,629	0.04%
2020/07/31	10	19.84	1	19.90	19.80	9	16,624	0.05%
2020/07/30	3	19.88	0	0.00	19.90	3	16,671	0.02%
2020/07/29	15	19.90	2	19.95	19.90	13	16,721	0.08%
2020/07/28	6	19.78	10	19.86	19.90	-4	16,998	-0.02%
2020/07/27	10	20.01	10	20.05	20.00	0	17,336	0.00%
2020/07/24	8	20.21	2	20.30	20.15	6	17,451	0.03%
2020/07/23	3	20.65	0	0.00	20.70	3	17,324	0.02%
2020/07/22	7	20.66	0	0.00	20.70	7	17,399	0.04%
2020/07/21	3	20.65	1	20.60	20.60	2	17,273	0.01%
2020/07/20	5.1	20.80	1	20.80	20.80	4.1	17,064	0.02%
2020/07/17	3	20.87	0	0.00	20.90	3	17,222	0.02%
2020/07/16	3	20.93	12.6	20.94	20.90	-9.6	17,505	-0.05%
2020/07/15	0	20.75	0	0.00	20.90	0	17,527	0.00%
2020/07/14	28	20.70	0	20.60	20.60	28	17,597	0.16%
2020/07/13	11	20.75	1.3	20.74	20.70	9.8	17,830	0.05%
2020/07/10	4	20.78	22	20.70	20.70	-18	18,001	-0.10%
2020/07/09	1	20.75	4	20.89	20.85	-3	18,053	-0.02%
2020/07/08	2	20.75	0	0.00	20.85	2	17,838	0.01%
2020/07/07	3	20.78	3	20.80	20.75	0	17,815	0.00%
2020/07/06	1	20.75	6	20.88	21.00	-5	17,801	-0.03%
2020/07/03	1	20.75	10	20.70	20.75	-9	17,842	-0.05%
2020/07/02	0	0.00	2	20.60	20.55	-2	17,945	-0.01%
2020/07/01	0	0.00	2	20.60	20.60	-2	18,191	-0.01%
2020/06/30	1	20.60	10	20.65	20.70	-9	18,402	-0.05%
2020/06/29	8	20.54	1	20.55	20.55	7	18,530	0.04%
2020/06/24	1	20.80	32	20.80	20.85	-31	18,641	-0.17%
2020/06/23	11	20.63	26	20.52	20.75	-15	18,762	-0.08%
2020/06/22	1	20.50	0	0.00	20.55	1	18,823	0.01%
2020/06/18	6	20.60	0	0.00	20.55	6	18,922	0.03%
2020/06/17	0	0.00	4.2	20.80	20.95	-4.2	18,994	-0.02%
2020/06/16	0.2	20.80	2	20.85	20.80	-1.8	19,673	-0.01%
2020/06/15	2	20.43	0	0.00	20.35	2	20,298	0.01%
2020/06/12	2	20.50	13	20.47	20.65	-11	20,543	-0.05%
2020/06/11	5	20.96	3	20.95	20.90	2	21,033	0.01%
2020/06/10	1	21.20	0	0.00	21.20	1	21,215	0.00%
2020/06/09	9	21.25	11	21.26	21.30	-2	22,105	-0.01%
2020/06/08	12	21.19	6	21.16	21.20	6	22,332	0.03%
2020/06/05	7	20.94	5	21.00	21.00	2	22,282	0.01%
2020/06/04	17	20.76	6	20.76	20.95	11	22,261	0.05%
2020/06/03	3	20.73	8	20.80	20.90	-5	22,329	-0.02%
2020/06/02	1	20.35	22	20.25	20.40	-21	22,070	-0.10%
2020/06/01	2	19.98	11	20.04	20.10	-9	21,824	-0.04%
2020/05/29	9	19.83	1.1	19.85	19.80	7.9	21,671	0.04%
2020/05/28	0	0.00	3	19.92	19.95	-3	21,275	-0.01%
2020/05/27	3	19.85	15.4	19.85	19.90	-12.4	21,237	-0.06%
2020/05/26	8	19.83	0	0.00	19.90	8	21,309	0.04%
2020/05/25	6	19.62	0	0.00	19.65	6	21,322	0.03%
2020/05/22	8	19.65	14.5	19.66	19.60	-6.5	21,395	-0.03%
2020/05/21	1	19.90	10	19.90	19.90	-9	21,351	-0.04%
2020/05/20	11	19.85	0	0.00	19.90	11	21,238	0.05%
2020/05/19	10.1	19.74	2	19.80	19.80	8.1	21,158	0.04%
2020/05/18	2.8	19.68	2	19.60	19.65	0.8	21,021	0.00%
2020/05/15	3	19.58	0	0.00	19.55	3	20,988	0.01%
2020/05/13	13	19.68	2.1	19.64	19.85	10.9	20,773	0.05%
2020/05/12	4	19.64	0	0.00	19.60	4	20,666	0.02%
2020/05/11	6	19.85	0	0.00	19.85	6	20,479	0.03%
2020/05/08	2.7	19.73	14	19.76	19.65	-11.3	20,276	-0.06%
2020/05/07	3	19.58	3	19.68	19.55	0	20,222	0.00%
2020/05/06	10	19.80	0	0.00	19.55	10	20,121	0.05%
2020/05/05	3	19.68	0	0.00	19.80	3	20,058	0.01%
2020/05/04	22	19.51	1	19.40	19.55	21	19,987	0.11%
2020/04/30	4	19.91	10.7	19.96	20.00	-6.7	19,779	-0.03%
2020/04/29	0	0.00	5	19.74	19.85	-5	19,476	-0.03%
2020/04/28	4	19.53	0	0.00	19.55	4	19,392	0.02%
2020/04/27	5	19.38	1	19.55	19.50	4	19,817	0.02%
2020/04/24	3	19.20	0	0.00	19.15	3	19,611	0.02%
2020/04/23	7.1	19.15	0	0.00	19.15	7.1	19,559	0.04%
2020/04/22	5.4	19.03	2	19.03	19.15	3.4	19,431	0.02%
2020/04/21	42.1	19.13	1	19.10	19.10	41.1	19,302	0.21%
2020/04/20	5.1	19.63	1	19.80	19.60	4.1	19,026	0.02%
2020/04/17	4	19.83	6	19.83	19.75	-2	18,952	-0.01%
2020/04/16	8	19.73	3.7	19.76	19.75	4.3	18,742	0.02%
2020/04/15	15	19.94	15	19.97	20.00	0	18,458	0.00%
2020/04/14	16.1	19.70	0	0.00	19.75	16.1	18,220	0.09%
2020/04/13	3.1	19.59	2	19.65	19.55	1.1	18,059	0.01%
2020/04/10	52	19.65	0.8	19.75	19.70	51.2	18,024	0.28%
2020/04/09	26	19.54	0	0.00	19.50	26	18,018	0.14%
2020/04/08	29.3	19.51	0	0.00	19.55	29.3	17,889	0.16%
2020/04/07	2	19.33	4	19.40	19.30	-2	17,812	-0.01%
2020/04/06	2.1	19.01	6	19.07	19.25	-4	17,823	-0.02%
2020/04/01	10.1	18.88	0	0.00	18.80	10.1	17,534	0.06%
2020/03/31	13	18.98	28	18.95	18.95	-15	17,223	-0.09%
2020/03/30	2	18.96	1	19.00	19.00	1	16,956	0.01%
2020/03/27	29	19.48	0.2	19.55	19.40	28.9	16,707	0.17%
2020/03/26	1	19.50	0	0.00	19.55	1	16,530	0.01%
2020/03/25	9	19.37	1	19.40	19.40	8	16,647	0.05%
2020/03/24	10.3	19.23	0	0.00	19.05	10.3	16,370	0.06%
2020/03/23	14.6	18.97	0	0.00	18.90	14.6	16,187	0.09%
2020/03/20	11.1	19.21	1	19.20	19.80	10.1	16,059	0.06%
2020/03/19	10	18.79	4	18.45	18.60	6	15,358	0.04%
2020/03/18	8.1	19.31	0	0.00	19.30	8.1	14,776	0.05%
2020/03/17	18.1	19.59	34	19.56	19.50	-16	14,449	-0.11%
2020/03/16	3	20.10	11	20.05	20.00	-8	13,826	-0.06%
2020/03/13	33	20.01	0	0.00	20.20	33	13,439	0.25%
2020/03/12	48	21.49	2	21.40	21.40	46	12,375	0.37%
2020/03/11	19	22.28	0	0.00	22.35	19	11,961	0.16%
2020/03/10	3	22.32	9	22.33	22.35	-6	11,725	-0.05%
2020/03/09	45	22.47	0	0.00	22.40	45	11,569	0.39%
2020/03/06	10	22.88	0	0.00	22.90	10	11,174	0.09%
2020/03/05	2	23.18	0	0.00	23.30	2	11,009	0.02%
2020/03/04	1	23.05	0	0.00	23.20	1	11,010	0.01%
2020/03/03	17	22.90	0	0.00	23.00	17	10,953	0.16%
2020/03/02	4	22.86	0	0.00	22.90	4	10,887	0.04%
2020/02/27	20	22.90	0	0.00	23.00	20	11,221	0.18%
2020/02/26	19	22.89	0	0.00	22.85	19	11,114	0.17%
2020/02/25	10	22.98	3	22.93	22.95	7	10,903	0.06%
2020/02/24	7	23.05	0	0.00	23.00	7	10,874	0.06%
2020/02/21	3	23.27	0	0.00	23.20	3	10,749	0.03%
2020/02/20	5	23.30	0	0.00	23.30	5	10,707	0.05%
2020/02/19	4.1	23.50	0	0.00	23.50	4.1	10,671	0.04%
2020/02/18	1	23.25	0	0.00	23.45	1	10,670	0.01%
2020/02/17	1	23.30	1	23.30	23.35	0	10,690	0.00%
2020/02/14	3	23.40	1.2	23.44	23.45	1.8	10,802	0.02%
2020/02/13	16	23.38	0	0.00	23.40	16	10,797	0.15%
2020/02/12	5.1	23.40	1	23.45	23.45	4.1	10,796	0.04%
2020/02/11	5.2	23.45	0	0.00	23.45	5.2	10,841	0.05%
2020/02/07	2	23.30	0	0.00	23.30	2	10,836	0.02%
2020/02/06	4	23.35	14	23.46	23.35	-10	10,952	-0.09%
2020/02/05	1	23.25	0	0.00	23.25	1	10,959	0.01%
2020/02/04	2	23.18	0	0.00	23.20	2	10,965	0.02%
2020/02/03	2	23.00	11	22.90	23.00	-9	10,969	-0.08%
2020/01/31	6.1	23.20	1	23.20	23.10	5.1	10,846	0.05%
2020/01/30	45	23.30	2	23.28	23.00	43	10,692	0.40%
2020/01/20	0	0.00	5	24.10	24.05	-5	10,165	-0.05%
2020/01/17	0	0.00	12	24.00	24.05	-12	10,170	-0.12%
2020/01/16	0	0.00	1	24.00	24.00	-1	10,237	-0.01%
2020/01/14	0	0.00	5	24.00	24.05	-5	10,383	-0.05%
2020/01/13	1	23.90	0	0.00	24.00	1	10,408	0.01%
2020/01/10	0	0.00	2	23.80	23.85	-2	10,386	-0.02%
2020/01/09	10	23.60	0	0.00	23.75	10	10,491	0.10%
2020/01/08	2	23.70	0	0.00	23.55	2	10,529	0.02%
2020/01/07	0.3	23.70	0	0.00	23.70	0.3	10,506	0.00%
2020/01/06	2	23.80	0	0.00	23.80	2	10,546	0.02%
2020/01/03	1	24.00	0	0.00	24.10	1	10,569	0.01%
2020/01/02	0	0.00	3	24.00	24.00	-3	10,504	-0.03%
2019/12/31	0	0.00	5	24.00	23.90	-5	10,506	-0.05%
2019/12/30	0	0.00	3	24.00	24.00	-3	10,464	-0.03%
2019/12/27	0	0.00	8	23.91	23.95	-8	10,431	-0.08%
2019/12/26	0	0.00	20	23.90	23.90	-20	10,447	-0.19%
2019/12/25	1	23.85	7.8	23.89	23.80	-6.8	10,690	-0.06%
2019/12/24	0.2	23.75	9	23.86	23.85	-8.8	10,812	-0.08%
2019/12/23	11	23.66	0.2	23.75	23.90	10.8	10,870	0.10%
2019/12/20	0	0.00	6	23.75	23.65	-6	10,904	-0.06%
2019/12/19	7	23.77	11	23.70	23.70	-4	10,685	-0.04%
2019/12/17	0	23.65	6	23.62	23.80	-6	10,822	-0.06%
2019/12/13	0	0.00	6	23.62	23.70	-6	10,773	-0.06%
2019/12/12	0	0.00	34	23.55	23.45	-34	10,737	-0.32%
2019/12/11	0	0.00	11	23.50	23.50	-11	10,665	-0.10%
2019/12/09	2	23.30	0	0.00	23.40	2	10,814	0.02%
2019/12/06	4	23.34	0	0.00	23.40	4	10,905	0.04%
2019/12/03	0	0.00	6	23.48	23.55	-6	11,008	-0.05%
2019/12/02	1	23.30	0	0.00	23.40	1	11,148	0.01%
2019/11/29	11	23.40	2	23.45	23.40	9	11,182	0.08%
2019/11/28	6	23.50	8	23.65	23.70	-2	11,172	-0.02%
2019/11/25	0	0.00	4	23.49	23.45	-4	10,939	-0.04%
2019/11/20	1	23.35	2	23.35	23.50	-1	11,524	-0.01%
2019/11/19	1	23.40	1	23.45	23.50	0	11,642	0.00%
2019/11/15	2	23.33	5	23.30	23.20	-3	11,831	-0.03%
2019/11/14	0.1	23.25	0	0.00	23.20	0.1	11,932	0.00%
2019/11/13	11	23.54	0	0.00	23.35	11	12,086	0.09%
2019/11/11	1.6	23.75	0	0.00	23.80	1.6	12,181	0.01%
2019/11/08	1	23.80	0	0.00	23.80	1	12,219	0.01%
2019/11/07	1	23.65	3	23.68	23.75	-2	12,289	-0.02%
2019/11/06	3	23.63	2	23.70	23.65	1	12,316	0.01%
2019/11/05	0	0.00	4	23.64	23.80	-4	12,484	-0.03%
2019/11/01	4	23.45	0	0.00	23.55	4	12,566	0.03%
2019/10/31	1	23.45	5	23.50	23.45	-4	12,741	-0.03%
2019/10/30	1	23.45	0	0.00	23.50	1	12,806	0.01%
2019/10/28	0	0.00	1	23.45	23.35	-1	12,809	-0.01%
2019/10/25	4	23.41	0	0.00	23.45	4	12,833	0.03%
2019/10/24	0	0.00	1	23.40	23.50	-1	12,894	-0.01%
2019/10/23	0	0.00	12	23.40	23.40	-12	13,192	-0.09%
2019/10/22	1	23.35	0	0.00	23.40	1	13,318	0.01%
2019/10/21	11	23.15	1	23.20	23.30	10	13,338	0.07%
2019/10/17	0	0.00	2	23.25	23.25	-2	13,417	-0.01%
2019/10/16	0	0.00	3	23.20	23.20	-3	13,284	-0.02%
2019/10/15	3	23.07	4	23.10	23.20	-1	13,239	-0.01%
2019/10/14	3	23.03	0	0.00	23.15	3	13,301	0.02%
2019/10/09	2	22.95	1	23.00	22.90	1	13,266	0.01%
2019/10/08	3	23.00	2	23.13	23.05	1	13,235	0.01%
2019/10/07	6	22.90	0	0.00	22.95	6	13,179	0.05%
2019/10/04	4	22.85	0	0.00	22.85	4	13,171	0.03%
2019/10/03	12	22.86	0	0.00	22.85	12	13,123	0.09%
2019/10/02	4	22.98	0	0.00	22.95	4	12,990	0.03%
2019/10/01	6	22.95	0	0.00	23.05	6	12,942	0.05%
2019/09/27	11	23.00	0	0.00	23.00	11	12,707	0.09%
2019/09/26	2.1	23.15	1	23.15	23.10	1.1	12,630	0.01%
2019/09/25	2	23.05	0	0.00	23.10	2	12,697	0.02%
2019/09/23	1	23.15	2.2	23.25	23.15	-1.2	12,599	-0.01%
2019/09/20	0	0.00	5.1	23.20	23.45	-5.1	12,765	-0.04%
2019/09/19	2	23.10	0	0.00	23.20	2	12,561	0.02%
2019/09/18	2	23.15	0	0.00	23.20	2	12,587	0.02%
2019/09/16	1	23.50	0.2	23.55	23.55	0.8	12,689	0.01%
2019/09/11	0	0.00	5	23.50	23.50	-5	12,980	-0.04%
2019/09/10	2	23.30	5	23.30	23.35	-3	12,971	-0.02%
2019/09/09	2	23.15	1	23.20	23.20	1	12,914	0.01%
2019/09/06	1	23.10	0	0.00	23.15	1	12,996	0.01%
2019/09/04	9	22.98	0.9	23.15	23.00	8.1	12,955	0.06%
2019/09/03	3.1	23.09	0	0.00	23.00	3.1	12,843	0.02%
2019/09/02	1	23.15	0	0.00	23.20	1	12,828	0.01%
2019/08/30	4	23.05	8.1	23.09	23.15	-4.1	12,884	-0.03%
2019/08/29	7	22.90	20	22.85	22.95	-13	12,872	-0.10%
2019/08/28	20	22.85	0.5	23.10	23.10	19.5	12,854	0.15%
2019/08/27	23	22.88	7.8	22.89	22.85	15.2	12,773	0.12%
2019/08/26	6	23.00	0	0.00	22.95	6	12,402	0.05%
2019/08/23	14	23.07	0	0.00	23.15	14	12,373	0.11%
2019/08/22	15	23.07	0	0.00	23.15	15	12,445	0.12%
2019/08/21	17	23.06	0	0.00	23.05	17	13,992	0.12%
2019/08/20	9	23.07	1	23.10	23.05	8	13,989	0.06%
2019/08/19	13	23.09	0	0.00	23.05	13	13,908	0.09%
2019/08/16	20	23.11	6	23.18	23.10	14	13,853	0.10%
2019/08/15	17	23.12	0	0.00	23.05	17	13,779	0.12%
2019/08/14	1	23.25	0.1	23.30	23.20	0.9	13,920	0.01%
2019/08/13	3	23.27	0	0.00	23.25	3	13,911	0.02%
2019/08/12	5	23.30	0	0.00	23.30	5	14,019	0.04%
2019/08/08	30	23.45	0.6	23.50	23.40	29.4	14,175	0.21%
2019/08/07	15	23.37	0	0.00	23.30	15	14,400	0.10%
2019/08/06	4	23.44	0	0.00	23.50	4	14,661	0.03%
2019/08/05	20	23.51	0	0.00	23.50	20	14,687	0.14%
2019/08/02	11	23.59	3	23.52	23.65	8	14,594	0.05%
2019/08/01	12	23.85	0	0.00	23.80	12	14,550	0.08%
2019/07/31	18	24.06	0	0.00	24.00	18	14,448	0.12%
2019/07/30	2	24.08	10	24.15	24.10	-8	14,440	-0.06%
2019/07/26	5	24.15	10	24.10	24.20	-5	14,535	-0.03%
2019/07/25	18	24.09	14	24.17	24.10	4	14,505	0.03%
2019/07/24	3	24.95	0	0.00	25.00	3	14,326	0.02%
2019/07/23	0	0.00	3	24.95	24.90	-3	14,132	-0.02%
2019/07/22	2	24.90	0	0.00	24.90	2	14,026	0.01%
2019/07/19	0	0.00	4	24.91	24.90	-4	13,965	-0.03%
2019/07/18	0	0.00	1	24.70	24.70	-1	13,861	-0.01%
2019/07/15	7	24.80	0	0.00	24.70	7	13,655	0.05%
2019/07/10	0	0.00	2	24.85	24.85	-2	13,770	-0.01%
2019/07/08	0	0.00	1	24.70	24.80	-1	13,757	-0.01%
2019/07/04	2	24.60	0	0.00	24.65	2	13,901	0.01%
2019/07/03	0	24.65	3	24.80	24.70	-3	13,966	-0.02%
2019/07/02	5	24.71	0	0.00	24.60	5	13,975	0.04%
2019/07/01	1	24.80	0	0.00	24.85	1	13,884	0.01%
2019/06/28	0	24.85	12	24.95	24.95	-12	13,995	-0.09%
2019/06/26	1.1	24.89	10	24.95	24.90	-8.9	13,918	-0.06%
2019/06/24	0	0.00	1	25.00	25.00	-1	13,859	-0.01%
2019/06/21	1	24.80	4	25.00	25.00	-3	13,775	-0.02%
2019/06/19	0	0.00	2	24.75	24.95	-2	13,299	-0.02%
2019/06/14	0.1	24.45	5	24.60	24.50	-4.9	12,936	-0.04%
2019/06/13	1.1	24.40	4.2	24.55	24.45	-3.1	12,841	-0.02%
2019/06/06	2	24.30	0	0.00	24.35	2	13,073	0.02%
2019/06/04	2	24.08	0	0.00	24.20	2	13,046	0.02%
2019/06/03	3	24.05	0	0.00	24.15	3	13,164	0.02%
2019/05/31	10	24.10	1.1	24.12	24.30	8.9	13,341	0.07%
2019/05/30	15	24.08	0	0.00	24.10	15	13,450	0.11%
2019/05/29	1	24.25	2	24.20	24.10	-1	13,529	-0.01%
2019/05/28	0	24.40	0	0.00	24.30	0	13,551	0.00%
2019/05/27	1	24.20	0	0.00	24.30	1	12,083	0.01%
2019/05/22	3.6	24.28	0	0.00	24.45	3.6	12,132	0.03%
2019/05/21	2	24.50	0	0.00	24.65	2	12,129	0.02%
2019/05/20	0	0.00	0	24.25	24.20	0	11,940	0.00%
2019/05/17	7	24.09	0	0.00	24.00	7	11,873	0.06%
2019/05/16	7.5	24.01	0	0.00	24.00	7.5	11,768	0.06%
2019/05/15	9.2	24.07	0.3	24.20	24.00	8.9	11,656	0.08%
2019/05/14	3	24.10	0	0.00	24.10	3	11,518	0.03%
2019/05/13	12	24.51	0.2	24.55	24.45	11.8	11,229	0.10%
2019/05/10	1.6	24.64	0	0.00	24.55	1.6	11,347	0.01%
2019/05/09	6	24.78	0	0.00	24.70	6	11,508	0.05%
2019/05/07	1	25.00	3	25.00	25.10	-2	11,414	-0.02%
2019/05/06	4	24.81	0	0.00	25.00	4	11,607	0.03%
2019/05/03	1	25.00	9.2	25.01	25.10	-8.2	11,565	-0.07%
2019/04/30	3	24.93	0	0.00	24.95	3	11,626	0.03%
2019/04/25	1	25.05	0	0.00	25.00	1	11,761	0.01%
2019/04/24	1	25.05	1	25.05	25.10	0	11,798	0.00%
2019/04/22	1	25.05	0	0.00	25.10	1	12,158	0.01%
2019/04/18	1	25.05	1.1	25.05	25.10	-0.1	12,581	0.00%
2019/04/16	0	0.00	0	25.10	25.20	0	13,024	0.00%
2019/04/12	0.8	25.05	0	0.00	25.20	0.8	13,221	0.01%
2019/04/11	1	25.10	0.1	25.05	25.05	0.9	13,233	0.01%
2019/04/10	0	0.00	2	25.18	25.25	-2	13,263	-0.02%
2019/04/09	0	25.00	0	0.00	25.10	0	13,266	0.00%
2019/04/03	0.8	25.00	0.1	25.00	25.00	0.7	13,244	0.01%
2019/04/02	0	24.90	0	0.00	24.90	0	13,375	0.00%
2019/04/01	0.3	25.00	0.1	25.00	25.00	0.2	13,234	0.00%
2019/03/29	0	0.00	0.2	25.15	25.30	-0.2	13,053	0.00%
2019/03/26	2	24.95	6	25.00	25.00	-4	13,204	-0.03%
2019/03/25	2	24.85	0	0.00	24.85	2	13,264	0.02%
2019/03/20	3	24.90	0	0.00	25.05	3	13,529	0.02%
2019/03/19	3	24.98	0	0.00	24.85	3	13,675	0.02%
2019/03/18	0.8	25.00	0.1	25.00	25.05	0.7	13,701	0.01%
2019/03/14	1	24.75	12.2	24.80	24.75	-11.2	13,559	-0.08%
2019/03/13	1	24.80	0	0.00	25.00	1	13,605	0.01%
2019/03/12	0	0.00	6	25.08	25.10	-6	13,619	-0.04%
2019/03/11	4	24.74	0	0.00	24.70	4	13,845	0.03%
2019/03/08	3	24.75	0	0.00	24.75	3	13,833	0.02%
2019/03/07	11	24.85	0	0.00	24.95	11	14,144	0.08%
2019/03/06	12.1	25.10	0	0.00	25.15	12.1	14,054	0.09%
2019/03/05	1	25.20	1	25.30	25.40	0	14,086	0.00%
2019/03/04	0	0.00	4	25.50	25.35	-4	14,212	-0.03%
2019/02/26	1	25.30	1	25.30	25.50	0	14,093	0.00%
2019/02/25	0	0.00	1	25.25	25.30	-1	13,895	-0.01%
2019/02/21	0	0.00	2	25.10	25.25	-2	13,834	-0.01%
2019/02/20	0	0.00	1	25.20	25.20	-1	13,861	-0.01%
2019/02/15	0	0.00	1	25.20	25.20	-1	14,131	-0.01%
2019/02/13	0	0.00	6	25.47	25.50	-6	14,135	-0.04%
2019/02/12	1	25.30	4	25.38	25.45	-3	14,021	-0.02%
2019/02/11	0	0.00	2	25.50	25.25	-2	13,978	-0.01%
2019/01/30	0	0.00	22	25.44	25.45	-22	13,914	-0.16%
2019/01/29	0	0.00	0.7	25.20	25.35	-0.7	13,765	-0.01%
2019/01/28	0	0.00	1	25.35	25.35	-1	13,811	-0.01%
2019/01/25	0	0.00	2	25.28	25.35	-2	13,917	-0.01%
2019/01/24	0	0.00	3	25.07	25.10	-3	13,742	-0.02%
2019/01/21	0	0.00	3.6	25.03	25.05	-3.6	14,024	-0.03%
2019/01/18	0	0.00	5	24.97	25.00	-5	14,007	-0.04%
2019/01/17	1	24.95	6	24.96	25.00	-5	14,079	-0.04%
2019/01/16	0	0.00	4	24.95	24.95	-4	14,393	-0.03%
2019/01/15	0	0.00	3	25.00	25.00	-3	14,467	-0.02%
2019/01/14	0	0.00	2	24.85	24.90	-2	14,258	-0.01%
2019/01/11	0	0.00	3	25.00	24.90	-3	14,314	-0.02%
2019/01/10	2	24.85	0	0.00	24.90	2	14,253	0.01%
2019/01/09	0	0.00	23	24.85	24.95	-23	14,168	-0.16%
2019/01/08	0	0.00	1	24.50	24.50	-1	14,036	-0.01%
2019/01/07	0	0.00	3	24.40	24.45	-3	14,206	-0.02%
2019/01/04	1	24.15	2.1	24.15	24.20	-1.1	14,380	-0.01%
2018/12/27	1	23.85	10	24.00	23.95	-9	15,728	-0.06%
2018/12/25	14	23.75	0	0.00	23.80	14	15,970	0.09%
2018/12/24	10.2	24.00	0	0.00	24.15	10.2	16,006	0.06%
2018/12/19	0	0.00	10	24.30	24.30	-10	16,861	-0.06%
2018/12/17	10	24.00	0	0.00	24.05	10	17,173	0.06%
2018/12/14	0	0.00	1	24.00	24.15	-1	17,267	-0.01%
2018/12/12	0.3	24.25	10	24.35	24.35	-9.7	17,364	-0.06%
2018/12/06	1	24.00	10	24.00	23.95	-9	17,525	-0.05%
2018/12/04	0	0.00	10	24.30	24.45	-10	17,615	-0.06%
2018/12/03	0	0.00	1	24.15	24.25	-1	17,446	-0.01%
2018/11/30	0	0.00	14	24.15	24.00	-14	17,538	-0.08%
2018/11/29	0	0.00	2	24.00	23.85	-2	17,283	-0.01%
2018/11/28	4	23.59	0.2	23.85	23.85	3.8	17,175	0.02%
2018/11/27	9	23.64	2	23.80	23.65	7	17,067	0.04%
2018/11/26	15	23.90	11	24.30	23.95	4	16,983	0.02%
2018/11/23	13	23.86	0	0.00	23.85	13	16,869	0.08%
2018/11/22	20	24.00	0	0.00	24.05	20	16,945	0.12%
2018/11/21	4	24.05	0	0.00	24.05	4	17,109	0.02%
2018/11/20	3	24.42	0	0.00	24.25	3	17,085	0.02%
2018/11/19	0	0.00	10	24.55	24.50	-10	17,164	-0.06%
2018/11/16	0	0.00	6	24.30	24.45	-6	17,297	-0.03%
2018/11/14	5	24.06	0	0.00	24.10	5	17,803	0.03%
2018/11/12	12	24.11	0	0.00	24.25	12	17,710	0.07%
2018/11/06	2	24.10	6	24.27	24.35	-4	18,561	-0.02%
2018/11/02	1	23.90	0	0.00	24.15	1	18,420	0.01%
2018/11/01	3	24.03	10	24.10	24.05	-7	18,370	-0.04%
2018/10/31	0	0.00	8	24.40	24.40	-8	18,356	-0.04%
2018/10/30	2	24.05	32	24.10	24.15	-30	18,183	-0.16%
2018/10/29	5	23.60	0	0.00	23.75	5	18,013	0.03%
2018/10/26	5	23.75	0	0.00	23.65	5	18,157	0.03%
2018/10/25	4	23.60	12	23.80	23.75	-8	18,193	-0.04%
2018/10/24	22	23.70	0	0.00	23.70	22	18,250	0.12%
2018/10/23	9	24.04	0	0.00	24.15	9	18,150	0.05%
2018/10/22	9	24.12	0	0.00	24.15	9	18,345	0.05%
2018/10/19	0	0.00	2	24.40	24.30	-2	19,115	-0.01%
2018/10/18	2	24.15	4	24.33	24.25	-2	19,532	-0.01%
2018/10/17	5	24.20	0	0.00	24.15	5	20,042	0.02%
2018/10/16	0	0.00	13	24.24	24.45	-13	20,047	-0.06%
2018/10/15	15	24.07	0	0.00	24.05	15	19,874	0.08%
2018/10/12	4	24.28	2	24.20	24.50	2	19,699	0.01%
2018/10/11	55	24.45	3	24.60	24.20	52	19,466	0.27%
2018/10/09	0	0.00	6	25.50	25.35	-6	18,594	-0.03%
2018/10/08	1	25.30	0.1	25.10	25.25	0.9	18,261	0.00%
2018/10/05	5	25.10	0	0.00	25.10	5	18,143	0.03%
2018/10/04	0	0.00	3.4	25.12	25.40	-3.4	17,992	-0.02%
2018/10/03	0	0.00	1.4	25.41	25.45	-1.4	17,849	-0.01%
2018/10/01	0	0.00	1	25.55	25.50	-1	17,469	-0.01%
2018/09/28	0	0.00	2	25.40	25.50	-2	17,346	-0.01%
2018/09/27	0	0.00	5	25.45	25.45	-5	16,943	-0.03%
2018/09/21	0	0.00	21.3	25.16	25.25	-21.3	16,545	-0.13%
2018/09/20	0	0.00	2	25.03	25.00	-2	16,361	-0.01%
2018/09/19	2	25.10	0	0.00	25.10	2	16,357	0.01%
2018/09/18	0	0.00	21	24.86	25.00	-21	16,396	-0.13%
2018/09/17	21	24.49	10	24.60	24.50	11	16,171	0.07%
2018/09/14	0	0.00	2	24.55	24.45	-2	16,245	-0.01%
2018/09/13	3	24.43	0	0.00	24.45	3	16,259	0.02%
2018/09/12	12	24.30	0	0.00	24.30	12	16,122	0.07%
2018/09/11	10	24.40	0	0.00	24.55	10	16,089	0.06%
2018/09/10	0	0.00	0.5	24.60	24.60	-0.5	16,129	0.00%
2018/09/07	1	24.70	0	0.00	24.70	1	16,402	0.01%
2018/09/06	5	24.90	0	0.00	24.80	5	16,464	0.03%
2018/09/05	12	24.70	1	24.75	24.65	11	16,381	0.07%
2018/09/04	0	0.00	20	25.00	24.95	-20	16,351	-0.12%
2018/09/03	20	24.75	11	24.80	24.85	9	16,381	0.05%
2018/08/31	0	0.00	1	25.15	25.15	-1	16,311	-0.01%
2018/08/30	0	0.00	2	25.30	25.25	-2	16,306	-0.01%
2018/08/29	0	25.35	0	25.35	25.45	0	16,325	0.00%
2018/08/28	0	0.00	43.8	25.45	25.50	-43.8	16,458	-0.27%
2018/08/27	0	0.00	3	25.25	25.30	-3	16,795	-0.02%
2018/08/24	0.2	25.25	3.5	25.36	25.25	-3.3	17,001	-0.02%
2018/08/23	0	0.00	2	25.38	25.50	-2	17,559	-0.01%
2018/08/22	10.1	25.30	29	25.26	25.30	-18.9	17,578	-0.11%
2018/08/21	2	25.00	172	25.00	25.00	-170	17,100	-0.99%	大賣/鉅額交易
2018/08/20	0	0.00	1	24.90	24.95	-1	16,914	-0.01%
2018/08/17	0.1	24.65	4	24.85	24.65	-3.9	16,776	-0.02%
2018/08/16	0	0.00	12	24.95	24.90	-12	16,711	-0.07%
2018/08/15	0.1	24.70	8	24.99	24.75	-7.9	16,584	-0.05%
2018/08/14	10	24.80	15	24.94	24.95	-5	16,044	-0.03%
2018/08/13	0	0.00	1	24.50	24.35	-1	15,698	-0.01%
2018/08/10	4	24.55	1	24.70	24.55	3	15,559	0.02%
2018/08/09	0	0.00	2	24.88	24.85	-2	15,519	-0.01%
2018/08/08	0	0.00	0.2	24.80	24.95	-0.2	15,462	0.00%
2018/08/07	0.1	24.75	1	24.90	24.90	-0.9	15,356	-0.01%
2018/08/03	0	0.00	2	24.73	24.75	-2	15,211	-0.01%
2018/08/02	0	0.00	2	24.85	24.65	-2	15,227	-0.01%
2018/08/01	0	0.00	3	24.93	24.95	-3	15,059	-0.02%
2018/07/31	0	0.00	6	24.93	25.00	-6	14,917	-0.04%
2018/07/30	0	0.00	3	24.70	24.80	-3	14,675	-0.02%
2018/07/27	0	0.00	15	24.72	24.65	-15	14,454	-0.10%
2018/07/26	12	24.15	10.1	24.52	24.65	1.9	14,269	0.01%
2018/07/25	1	24.80	18	24.85	24.80	-17	13,646	-0.12%
2018/07/24	4	24.70	20	24.63	24.75	-16	13,215	-0.12%
2018/07/23	0	0.00	4	24.19	24.25	-4	12,709	-0.03%
2018/07/20	0	0.00	2	24.20	24.25	-2	12,691	-0.02%
2018/07/19	0	0.00	15.3	24.18	24.20	-15.3	12,702	-0.12%
2018/07/16	1	23.95	0	0.00	23.90	1	12,680	0.01%
2018/07/13	0	0.00	11	23.85	23.90	-11	12,783	-0.09%
2018/07/12	0	0.00	15	23.80	23.80	-15	12,811	-0.12%
2018/07/11	0	0.00	1	23.65	23.70	-1	12,832	-0.01%
2018/07/09	0	0.00	11	23.60	23.60	-11	12,876	-0.09%
2018/07/05	0	0.00	2	23.45	23.45	-2	13,002	-0.02%
2018/07/04	0	0.00	6	23.45	23.50	-6	13,204	-0.05%
2018/07/02	13	23.32	0	0.00	23.25	13	13,425	0.10%
2018/06/29	10	23.28	0	0.00	23.70	10	13,367	0.07%
2018/06/28	0	0.00	5	23.30	23.25	-5	13,245	-0.04%
2018/06/27	7	23.31	0	0.00	23.25	7	13,223	0.05%
2018/06/26	10	23.40	0	0.00	23.40	10	13,269	0.08%
2018/06/25	6	23.45	0	0.00	23.40	6	13,264	0.05%
2018/06/22	0	0.00	13	23.62	23.70	-13	13,210	-0.10%
2018/06/21	3	23.67	0	0.00	23.65	3	13,257	0.02%
2018/06/20	4	23.70	0	0.00	23.80	4	13,457	0.03%
2018/06/19	16	23.45	0	0.00	23.40	16	13,396	0.12%
2018/06/15	0	0.00	100	23.70	23.65	-100	13,211	-0.76%
2018/06/14	21	23.90	2	23.70	23.70	19	12,912	0.15%
2018/06/12	2	24.10	1	24.10	24.15	1	13,129	0.01%
2018/06/11	4	24.13	0	0.00	24.10	4	13,066	0.03%
2018/06/08	0	0.00	2.3	24.16	24.40	-2.3	13,066	-0.02%
2018/06/07	0	0.00	12.2	24.31	24.40	-12.2	13,272	-0.09%
2018/06/06	0	0.00	22	24.25	24.25	-22	13,178	-0.17%
2018/06/05	0	0.00	7	24.30	24.30	-7	13,165	-0.05%
2018/06/04	0	0.00	15.5	23.93	24.20	-15.5	13,052	-0.12%
2018/06/01	0	0.00	26.7	23.70	23.75	-26.7	12,778	-0.21%
2018/05/30	0	0.00	0.1	23.40	23.20	-0.1	12,337	0.00%
2018/05/28	0	0.00	0	23.40	23.40	0	12,633	0.00%
2018/05/24	8	23.30	0	0.00	23.25	8	12,910	0.06%
2018/05/23	20	23.30	0	0.00	23.20	20	13,186	0.15%
2018/05/22	0.2	23.35	0	0.00	23.30	0.2	13,363	0.00%
2018/05/21	0	23.40	8	23.40	23.40	-8	13,704	-0.06%
2018/05/15	1	23.45	2	23.40	23.35	-1	14,759	-0.01%
2018/05/14	0	0.00	10	23.60	23.50	-10	15,330	-0.07%
2018/05/10	5	23.45	0	0.00	23.45	5	15,555	0.03%
2018/05/09	1	23.35	0	0.00	23.45	1	15,548	0.01%
2018/05/08	0	0.00	10	23.35	23.40	-10	15,676	-0.06%
2018/05/07	0	0.00	7	23.30	23.25	-7	15,800	-0.04%
2018/05/04	4	23.23	0	0.00	23.25	4	15,907	0.03%
2018/05/03	5	23.28	2	23.33	23.25	3	15,970	0.02%
2018/05/02	12	23.80	3	23.72	23.65	9	16,037	0.06%
2018/04/30	1	23.50	0	0.00	23.50	1	15,952	0.01%
2018/04/27	3.1	23.34	0	0.00	23.40	3.1	15,873	0.02%
2018/04/26	1	23.25	0.3	23.40	23.35	0.7	15,951	0.00%
2018/04/24	3	23.35	0	23.45	23.30	3	16,006	0.02%
2018/04/23	10	23.55	10	23.60	23.60	0	16,067	0.00%
2018/04/20	6	23.58	3	23.65	23.65	3	16,060	0.02%
2018/04/19	12	23.68	8	23.57	23.70	4	16,118	0.02%
2018/04/18	2	23.38	1	23.40	23.40	1	16,275	0.01%
2018/04/17	13	23.31	0	0.00	23.30	13	16,402	0.08%
2018/04/16	2	23.50	0	0.00	23.45	2	16,610	0.01%
2018/04/13	0	0.00	0	23.55	23.45	0	16,896	0.00%
2018/04/12	1	23.50	0	0.00	23.60	1	17,352	0.01%
2018/04/11	7	23.72	1	23.70	23.60	6	17,553	0.03%
2018/04/10	2	23.60	0	0.00	23.75	2	17,768	0.01%
2018/04/09	23.6	23.60	19.9	23.56	23.80	3.6	17,899	0.02%
2018/04/03	10.2	23.38	0	0.00	23.35	10.2	17,720	0.06%
2018/04/02	1	23.50	0	0.00	23.50	1	17,670	0.01%
2018/03/31	2	23.50	0	0.00	23.45	2	17,721	0.01%
2018/03/30	1.7	23.50	2	23.50	23.50	-0.4	17,898	0.00%
2018/03/29	11	23.27	0	0.00	23.20	11	17,851	0.06%
2018/03/28	5	23.45	0	0.00	23.40	5	17,584	0.03%
2018/03/26	1	23.30	0	0.00	23.45	1	17,596	0.01%
2018/03/23	11	23.50	1	23.65	23.50	10	17,539	0.06%
2018/03/22	0	0.00	0	23.85	23.85	0	17,424	0.00%
2018/03/21	2	23.75	0	0.00	23.75	2	17,370	0.01%
2018/03/20	0	0.00	1	23.75	23.75	-1	17,601	-0.01%
2018/03/16	2	23.70	1	23.90	23.70	1	17,796	0.01%
2018/03/15	10	23.80	0	0.00	23.75	10	17,447	0.06%
2018/03/13	4	23.65	1	23.85	23.85	3	17,434	0.02%
2018/03/12	1	23.70	0	0.00	23.70	1	17,215	0.01%
2018/03/09	213	23.51	1	23.55	23.60	212	17,252	1.23%	大買/鉅額交易
2018/03/08	7	23.55	0	0.00	23.50	7	17,209	0.04%
2018/03/07	6	23.53	0	0.00	23.50	6	17,120	0.04%
2018/03/06	0	0.00	1	23.65	23.70	-1	16,947	-0.01%
2018/03/05	11	23.58	3	23.80	23.60	8	17,210	0.05%
2018/03/01	10	24.15	0	0.00	24.40	10	16,605	0.06%
2018/02/27	4	24.18	0	0.00	24.10	4	16,290	0.02%
2018/02/26	10	24.33	0	0.00	24.20	10	16,060	0.06%
2018/02/23	4	24.35	4	24.43	24.50	0	15,938	0.00%
2018/02/22	9	24.14	0	0.00	24.30	9	15,768	0.06%
2018/02/21	5	24.05	2	24.20	24.50	3	15,556	0.02%
2018/02/12	39	23.70	0	0.00	23.65	39	15,225	0.26%
2018/02/09	11	23.69	3	23.47	23.75	8	15,056	0.05%
2018/02/08	2	23.70	0	24.00	23.75	2	14,842	0.01%
2018/02/07	3	23.72	10	24.00	23.60	-7	14,770	-0.05%
2018/02/06	29.1	23.64	6	23.95	23.60	23.1	14,412	0.16%
2018/02/05	4	24.50	4	24.55	24.50	0	13,818	0.00%
2018/02/02	20	24.85	0	0.00	24.80	20	13,589	0.15%
2018/02/01	1	24.90	0.1	24.85	24.85	0.9	13,554	0.01%
2018/01/30	0	0.00	1	25.20	24.90	-1	13,336	-0.01%
2018/01/29	0	0.00	3	25.00	25.15	-3	13,171	-0.02%
2018/01/25	0	0.00	27	25.00	25.10	-27	12,946	-0.21%
2018/01/23	1	24.95	0	0.00	25.00	1	12,763	0.01%
2018/01/22	0	0.00	30	25.07	25.05	-30	12,770	-0.23%
2018/01/18	0	0.00	3	25.20	25.15	-3	12,544	-0.02%
2018/01/15	2	25.10	0	0.00	25.10	2	12,149	0.02%
2018/01/12	0	0.00	15	25.37	25.35	-15	12,011	-0.12%
2018/01/11	0	0.00	2	25.30	25.30	-2	11,740	-0.02%
2018/01/10	0	0.00	12	25.22	25.30	-12	11,594	-0.10%
2018/01/09	0	0.00	2	25.10	25.25	-2	11,310	-0.02%
2018/01/08	11	25.23	8	25.21	25.25	3	11,124	0.03%
2018/01/04	0	0.00	1	24.95	24.80	-1	10,430	-0.01%
2018/01/03	0	0.00	2	24.85	24.90	-2	10,285	-0.02%