中鋼 (2002)-凱基-市府券商分點個股進出

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
24.60
漲跌
▼0.15
漲幅
-0.61%
成交量
16,594張
產業
上市鋼鐵類股
3549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－凱基-市府券商分點個股進出

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

凱基-市府券商分點個股進出
凱基-市府券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	11	24.66	1	24.60	24.75	10	22,990	0.04%
2024/05/07	5	24.98	3	25.10	24.90	2	22,825	0.01%
2024/05/06	2	25.00	0	0.00	25.10	2	22,774	0.01%
2024/05/03	2	25.10	3	25.08	24.95	-1	22,734	0.00%
2024/05/02	8	24.93	1	25.00	24.95	7	22,550	0.03%
2024/04/30	5	25.03	2.2	25.07	24.85	2.9	22,573	0.01%
2024/04/29	1	24.95	16	24.88	25.00	-15	22,531	-0.07%
2024/04/26	2.1	24.60	0.2	24.60	24.55	1.9	22,361	0.01%
2024/04/25	9	24.47	0	0.00	24.55	9	22,522	0.04%
2024/04/24	1.9	24.78	0	0.00	24.75	1.9	22,584	0.01%
2024/04/23	1.2	24.81	1.1	24.94	24.85	0.1	22,958	0.00%
2024/04/22	21	24.77	20	24.85	24.70	1	23,079	0.00%
2024/04/19	31.5	24.46	1	24.55	24.45	30.5	22,843	0.13%
2024/04/18	1	24.86	17	24.79	24.80	-16	22,443	-0.07%
2024/04/17	8.2	24.41	3	24.30	24.45	5.2	22,124	0.02%
2024/04/16	15.9	24.28	12	24.30	24.25	3.9	21,924	0.02%
2024/04/15	12.1	24.70	7	24.87	24.55	5.1	21,955	0.02%
2024/04/12	18.8	24.91	1	24.90	24.85	17.8	21,603	0.08%
2024/04/11	3	25.40	2	25.38	25.30	1	21,411	0.00%
2024/04/10	22.6	25.78	104	25.90	25.60	-81.4	21,174	-0.38%	大賣/
2024/04/09	128.3	26.02	56.6	25.76	26.05	71.7	20,756	0.35%	大買/
2024/04/08	57	24.81	17	24.82	25.00	40	19,149	0.21%
2024/04/03	18	24.54	18.1	24.67	24.65	-0.1	18,646	0.00%
2024/04/02	5	24.13	10	24.21	24.30	-5	18,076	-0.03%
2024/04/01	4	23.95	2	23.98	24.00	2	18,022	0.01%
2024/03/29	0	0.00	4	23.95	23.90	-4	18,075	-0.02%
2024/03/28	2.1	23.85	0	0.00	23.80	2.1	18,183	0.01%
2024/03/27	2.1	23.93	2	23.95	23.90	0.1	18,448	0.00%
2024/03/26	2	23.98	0	0.00	24.00	2	18,659	0.01%
2024/03/25	5	23.86	10	23.80	23.85	-5	19,003	-0.03%
2024/03/22	2.3	23.81	3.1	23.93	23.95	-0.8	19,488	0.00%
2024/03/21	1.1	23.76	3	23.72	23.85	-1.9	20,422	-0.01%
2024/03/20	16.5	23.54	6	23.55	23.50	10.5	21,978	0.05%
2024/03/19	11	23.63	3	23.65	23.65	8	22,295	0.04%
2024/03/18	18.8	23.66	1.3	23.73	23.70	17.4	22,698	0.08%
2024/03/15	18.1	23.89	0	0.00	23.85	18.1	22,887	0.08%
2024/03/14	1	23.80	17.4	24.03	24.05	-16.4	23,135	-0.07%
2024/03/13	27	23.86	22.2	23.85	23.95	4.8	23,130	0.02%
2024/03/12	0	0.00	12	24.10	24.15	-12	22,921	-0.05%
2024/03/11	15.1	24.03	12	24.04	24.05	3.1	23,083	0.01%
2024/03/08	67.7	24.04	1	24.05	24.10	66.7	23,355	0.29%
2024/03/07	6.3	23.95	7	23.95	23.95	-0.8	23,599	0.00%
2024/03/06	5.6	24.06	14.5	24.13	24.05	-8.8	24,137	-0.04%
2024/03/05	10.1	24.09	10	24.10	24.05	0.1	25,743	0.00%
2024/03/04	9.3	24.14	10	24.18	24.20	-0.7	26,527	0.00%
2024/03/01	11.4	24.42	7	24.40	24.45	4.4	27,266	0.02%
2024/02/29	15.2	24.59	0	0.00	24.60	15.2	27,983	0.05%
2024/02/27	13	24.67	0	0.00	24.65	13	28,695	0.05%
2024/02/26	14.1	24.91	9	24.95	24.90	5.1	29,191	0.02%
2024/02/23	3	25.07	0	0.00	25.00	3	29,768	0.01%
2024/02/22	3.2	25.16	0	0.00	25.15	3.2	30,494	0.01%
2024/02/20	12	25.25	1	25.20	25.30	11	30,797	0.04%
2024/02/19	3.7	25.25	7.1	25.13	25.40	-3.5	31,056	-0.01%
2024/02/16	3.2	24.80	12	24.87	24.90	-8.8	31,421	-0.03%
2024/02/15	5.1	24.55	0	0.00	24.60	5.1	31,562	0.02%
2024/02/05	11.6	24.93	0	0.00	24.85	11.6	31,422	0.04%
2024/02/02	1	25.15	0	0.00	25.15	1	31,452	0.00%
2024/02/01	4	25.18	0	0.00	25.25	4	31,600	0.01%
2024/01/31	17	24.96	0	0.00	25.15	17	31,838	0.05%
2024/01/30	8.1	25.09	0	0.00	25.05	8.1	31,894	0.03%
2024/01/29	4	25.48	14	25.51	25.45	-10	32,286	-0.03%
2024/01/26	0	0.00	1	25.25	25.25	-1	32,375	0.00%
2024/01/25	2	25.03	0	0.00	25.10	2	32,373	0.01%
2024/01/24	20	25.08	4	25.05	25.15	16	32,398	0.05%
2024/01/23	1.1	24.75	0	0.00	24.80	1.1	32,402	0.00%
2024/01/22	2.1	24.75	0	0.00	24.75	2.1	32,302	0.01%
2024/01/19	7.2	24.62	0	0.00	24.65	7.2	32,342	0.02%
2024/01/18	13.1	24.89	1	24.80	24.80	12.1	32,343	0.04%
2024/01/17	5.2	24.99	0	0.00	24.80	5.2	32,692	0.02%
2024/01/16	9.4	25.48	0	25.45	25.20	9.4	32,521	0.03%
2024/01/15	0	0.00	1.3	25.96	25.80	-1.3	32,397	0.00%
2024/01/12	2.2	25.90	0	0.00	25.80	2.2	32,977	0.01%
2024/01/11	4.1	25.83	0	0.00	25.80	4.1	33,234	0.01%
2024/01/10	2.2	25.81	0	0.00	25.85	2.2	34,221	0.01%
2024/01/09	11.1	26.06	0	0.00	26.00	11.1	34,423	0.03%
2024/01/08	0	0.00	5	26.65	26.50	-5	34,277	-0.01%
2024/01/05	3	26.65	1	26.65	26.70	2	34,359	0.01%
2024/01/03	8.1	26.60	1	26.55	26.70	7.1	34,778	0.02%
2024/01/02	0	0.00	1	26.80	27.00	-1	34,674	0.00%
2023/12/29	1	26.90	0	0.00	27.00	1	34,911	0.00%
2023/12/28	0	0.00	14.4	26.91	27.00	-14.4	35,276	-0.04%
2023/12/27	0.1	26.90	2	26.90	26.90	-1.9	35,434	-0.01%
2023/12/25	2	26.75	13	26.83	26.85	-11	36,045	-0.03%
2023/12/22	0	0.00	5	26.55	26.75	-5	36,644	-0.01%
2023/12/21	0	0.00	1	26.55	26.60	-1	36,500	0.00%
2023/12/20	11	26.55	8	26.60	26.55	3	36,266	0.01%
2023/12/19	9.2	26.26	3.4	26.61	26.65	5.9	35,930	0.02%
2023/12/18	13	26.90	13.3	26.84	26.65	-0.3	35,758	0.00%
2023/12/15	39.4	26.21	44	26.06	26.45	-4.7	34,745	-0.01%
2023/12/14	5.1	25.26	15.8	25.38	25.40	-10.7	33,085	-0.03%
2023/12/13	33.3	25.11	54	25.10	25.15	-20.7	32,610	-0.06%
2023/12/12	12.1	25.49	100	25.30	25.45	-87.9	32,687	-0.27%
2023/12/11	14.9	25.62	0	0.00	25.70	14.9	32,312	0.05%
2023/12/08	6.1	26.03	2	26.05	26.10	4.1	31,727	0.01%
2023/12/07	0.1	26.20	0	0.00	26.05	0.1	31,646	0.00%
2023/12/06	0.1	26.05	4	26.08	26.25	-3.9	31,648	-0.01%
2023/12/05	2	26.00	7	25.96	26.10	-5	31,527	-0.02%
2023/12/04	2	25.75	0	0.00	26.05	2	31,330	0.01%
2023/12/01	1	25.80	2	25.88	26.00	-1	30,872	0.00%
2023/11/29	5	25.90	0	0.00	26.20	5	28,343	0.02%
2023/11/28	113.1	26.14	4.1	26.13	26.10	109	27,448	0.40%	大買/鉅額交易
2023/11/24	1	25.45	2	25.35	25.90	-1	26,050	0.00%
2023/11/22	2	25.38	112	25.30	25.80	-110	24,680	-0.45%	大賣/鉅額交易
2023/11/21	0.2	25.65	2	25.75	25.70	-1.8	24,330	-0.01%
2023/11/20	0.2	25.30	0	0.00	25.30	0.2	23,784	0.00%
2023/11/17	113	25.15	0	0.00	25.20	113	23,897	0.47%	大買/鉅額交易
2023/11/16	0	0.00	100.1	25.15	25.20	-100.1	23,902	-0.42%
2023/11/15	0.2	24.70	5	24.85	24.95	-4.8	23,694	-0.02%
2023/11/14	1.2	24.37	4	24.45	24.55	-2.8	23,488	-0.01%
2023/11/13	2	24.53	3	24.65	24.50	-1	23,736	0.00%
2023/11/10	4	24.45	0	0.00	24.65	4	23,935	0.02%
2023/11/09	4	24.39	3	24.50	24.55	1	23,952	0.00%
2023/11/08	6	24.54	0.6	24.60	24.60	5.4	24,099	0.02%
2023/11/07	8	24.55	15	24.57	24.80	-7	24,043	-0.03%
2023/11/06	14	25.25	8	25.26	25.00	6	24,007	0.02%
2023/11/03	100	24.50	6	24.57	24.55	94	23,732	0.40%
2023/11/02	0	0.00	1	24.35	24.25	-1	23,784	0.00%
2023/11/01	10	24.15	1	24.20	24.05	9	23,862	0.04%
2023/10/31	2	24.05	2.3	24.06	24.15	-0.3	23,946	0.00%
2023/10/30	2	24.05	10	24.10	24.10	-8	24,425	-0.03%
2023/10/27	1	24.05	0	0.00	24.00	1	24,546	0.00%
2023/10/26	2.2	24.14	2.3	24.11	24.05	-0.1	24,855	0.00%
2023/10/25	0.1	24.10	4.3	24.28	24.40	-4.2	24,877	-0.02%
2023/10/24	13	23.57	1	23.55	23.60	12	24,831	0.05%
2023/10/23	10.6	23.82	0.8	23.95	23.80	9.8	24,893	0.04%
2023/10/20	11.2	24.01	0	0.00	23.90	11.2	24,917	0.04%
2023/10/19	1	24.35	0	0.00	24.50	1	24,651	0.00%
2023/10/18	14.2	24.44	2	24.70	24.85	12.2	24,631	0.05%
2023/10/17	3.1	24.59	0	0.00	24.75	3.1	23,878	0.01%
2023/10/16	1.2	24.62	0	0.00	24.75	1.2	23,809	0.01%
2023/10/13	1.7	24.90	1	24.85	24.85	0.7	23,802	0.00%
2023/10/12	4.1	24.65	0	0.00	24.85	4.1	23,787	0.02%
2023/10/11	12.1	24.55	0	0.00	24.60	12.1	23,649	0.05%
2023/10/06	10	24.60	5	24.40	24.65	5	23,291	0.02%
2023/10/05	6	24.58	7	24.52	24.55	-1	23,213	0.00%
2023/10/04	23	24.26	2	24.30	24.25	21	22,864	0.09%
2023/10/03	6.5	24.95	0	0.00	24.85	6.5	22,390	0.03%
2023/10/02	25	25.11	10	25.05	25.25	15	22,231	0.07%
2023/09/28	5	25.08	23.7	25.10	25.25	-18.7	22,362	-0.08%
2023/09/27	11.5	25.45	64	25.41	25.45	-52.5	21,904	-0.24%
2023/09/26	7	26.06	0	0.00	26.05	7	21,314	0.03%
2023/09/25	3	26.17	1	26.25	26.20	2	21,227	0.01%
2023/09/22	1	26.15	0	0.00	26.20	1	21,466	0.00%
2023/09/21	20.1	26.15	0	0.00	26.15	20.1	21,461	0.09%
2023/09/20	0	0.00	0.2	26.60	26.50	-0.2	21,129	0.00%
2023/09/19	13.5	26.60	6	26.60	26.50	7.5	21,163	0.04%
2023/09/18	4	26.79	0.1	26.80	26.75	3.9	21,342	0.02%
2023/09/15	13.4	26.54	0	0.00	26.60	13.4	21,363	0.06%
2023/09/14	0.1	26.70	3	26.55	26.60	-2.9	20,796	-0.01%
2023/09/13	3	26.40	1	26.25	26.35	2	20,744	0.01%
2023/09/12	2	26.35	0	0.00	26.30	2	20,930	0.01%
2023/09/11	1	26.25	0	0.00	26.25	1	20,867	0.00%
2023/09/08	14	26.36	0	0.00	26.35	14	20,807	0.07%
2023/09/07	3	26.55	0	0.00	26.50	3	20,793	0.01%
2023/09/06	15.1	26.93	0	0.00	26.80	15.1	20,656	0.07%
2023/09/05	5	26.99	2	27.00	27.10	3	20,611	0.01%
2023/09/04	2	26.90	0	0.00	27.05	2	20,597	0.01%
2023/09/01	0	0.00	2	26.70	26.70	-2	20,572	-0.01%
2023/08/31	3.5	26.57	11	26.60	26.50	-7.5	20,563	-0.04%
2023/08/30	7.8	26.53	1	26.50	26.55	6.8	20,161	0.03%
2023/08/29	7.3	26.30	1	26.50	26.40	6.3	20,104	0.03%
2023/08/28	0	0.00	5	26.50	26.50	-5	19,863	-0.03%
2023/08/25	4	26.24	0	0.00	26.30	4	20,604	0.02%
2023/08/24	7.1	26.54	0	0.00	26.50	7.1	20,759	0.03%
2023/08/23	4	26.53	20	26.55	26.60	-16	20,872	-0.08%
2023/08/22	10.1	26.87	10	26.80	26.70	0.1	20,883	0.00%
2023/08/21	1	27.05	10	27.20	27.10	-9	20,951	-0.04%
2023/08/18	0	0.00	8	27.14	27.20	-8	21,018	-0.04%
2023/08/17	13.5	26.46	20	26.25	26.60	-6.5	20,864	-0.03%
2023/08/16	27.2	26.90	0	0.00	26.85	27.2	20,669	0.13%
2023/08/15	8.8	27.29	0	0.00	27.10	8.8	20,450	0.04%
2023/08/14	4.2	27.26	0	0.00	27.20	4.2	20,375	0.02%
2023/08/11	10.1	27.71	1	27.75	27.65	9.1	20,288	0.04%
2023/08/10	3.2	27.86	0	0.00	27.90	3.2	20,157	0.02%
2023/08/09	11.2	27.95	0	0.00	28.15	11.2	19,964	0.06%
2023/08/07	2.1	28.30	0	0.00	28.50	2.1	19,652	0.01%
2023/08/04	1.2	28.22	10	28.20	28.30	-8.8	19,542	-0.04%
2023/08/02	29.1	28.00	11	28.20	28.00	18.1	19,568	0.09%
2023/08/01	10.3	28.05	10	28.20	28.15	0.3	19,103	0.00%
2023/07/31	4.2	28.01	1	28.00	27.95	3.2	19,064	0.02%
2023/07/28	10.2	28.20	0.1	28.35	28.20	10.1	18,801	0.05%
2023/07/27	24.4	28.38	1	28.40	28.45	23.4	18,612	0.13%
2023/07/26	6.2	28.46	10	28.45	28.55	-3.8	18,339	-0.02%
2023/07/25	14	29.40	4	29.36	29.35	10	18,191	0.05%
2023/07/24	1.7	29.32	2	29.35	29.40	-0.3	18,423	0.00%
2023/07/21	5.2	29.31	2.4	29.36	29.25	2.8	18,479	0.02%
2023/07/20	1	29.30	8	29.46	29.45	-7	18,429	-0.04%
2023/07/19	1	29.20	10	29.15	29.30	-9	18,152	-0.05%
2023/07/18	4	29.25	1	29.20	29.20	3	18,075	0.02%
2023/07/17	1	29.20	8	29.19	29.30	-7	17,943	-0.04%
2023/07/14	1.3	29.16	0	0.00	29.15	1.3	18,019	0.01%
2023/07/13	53	28.99	7	29.10	29.05	46	17,990	0.26%
2023/07/12	115.2	28.83	0	0.00	28.85	115.2	18,231	0.63%	大買/鉅額交易
2023/07/11	103	28.86	2	28.90	28.85	101	18,450	0.55%	大買/鉅額交易
2023/07/10	76.6	28.74	0	0.00	28.70	76.6	18,897	0.41%
2023/07/07	158	28.71	2	28.68	28.65	156	19,088	0.82%	大買/鉅額交易
2023/07/06	52.5	28.97	0	0.00	28.95	52.5	19,032	0.28%
2023/07/05	21	29.55	0	0.00	29.50	21	18,642	0.11%
2023/07/04	6	29.58	11	29.56	29.55	-5	18,571	-0.03%
2023/07/03	1.1	29.74	14	29.74	29.80	-12.9	18,535	-0.07%
2023/06/30	5.2	29.46	0	0.00	29.40	5.2	18,572	0.03%
2023/06/29	2	29.65	6	29.69	29.65	-4	18,275	-0.02%
2023/06/28	0.1	29.70	1.1	29.75	29.70	-1	18,157	-0.01%
2023/06/27	3	29.73	4	29.75	29.75	-1	18,219	-0.01%
2023/06/26	0	0.00	5	29.50	29.60	-5	18,273	-0.03%
2023/06/21	11	29.65	20.2	29.71	29.65	-9.2	18,157	-0.05%
2023/06/20	0	0.00	1	29.75	29.75	-1	18,113	-0.01%
2023/06/19	0	0.00	4	29.85	29.85	-4	18,084	-0.02%
2023/06/16	0	0.00	3	29.73	29.75	-3	18,049	-0.02%
2023/06/15	2	29.63	25.1	29.65	29.65	-23.1	17,898	-0.13%
2023/06/14	12	29.74	0	0.00	29.65	12	18,448	0.07%
2023/06/13	1	29.65	2	29.60	29.60	-1	18,504	-0.01%
2023/06/12	1	29.65	7	29.70	29.65	-6	18,590	-0.03%
2023/06/09	1.6	29.80	0	0.00	29.75	1.6	18,691	0.01%
2023/06/08	1	29.75	0	0.00	29.75	1	18,830	0.01%
2023/06/07	0	0.00	5	29.95	29.90	-5	18,996	-0.03%
2023/06/06	3	29.80	2	29.88	29.90	1	19,059	0.01%
2023/06/05	1	29.75	1	29.75	29.60	0	19,128	0.00%
2023/06/02	0	0.00	10	29.40	29.40	-10	19,154	-0.05%
2023/06/01	5	29.18	0	0.00	29.10	5	19,112	0.03%
2023/05/31	14.2	29.00	10	29.20	29.00	4.2	19,040	0.02%
2023/05/30	29	29.04	11	29.00	29.00	18	18,395	0.10%
2023/05/29	16	29.20	2	29.25	29.05	14	18,552	0.08%
2023/05/26	2	29.15	2	29.43	29.20	0	18,590	0.00%
2023/05/25	2	29.40	0	0.00	29.40	2	18,417	0.01%
2023/05/24	1	29.90	4	29.86	29.95	-3	18,202	-0.02%
2023/05/23	0	0.00	0.2	29.95	29.90	-0.2	18,389	0.00%
2023/05/22	1	29.90	0	0.00	30.00	1	18,345	0.01%
2023/05/19	1	29.75	0	0.00	29.60	1	18,103	0.01%
2023/05/18	4.3	29.63	3	29.57	29.70	1.3	18,078	0.01%
2023/05/17	15	29.18	2	29.45	29.60	13	18,061	0.07%
2023/05/16	13	29.14	0	0.00	29.20	13	17,856	0.07%
2023/05/15	21	28.90	17	29.05	29.15	4	17,817	0.02%
2023/05/12	39.1	29.28	0	0.00	29.00	39.1	17,776	0.22%
2023/05/11	39.1	29.28	0	0.00	29.15	39.1	17,699	0.22%
2023/05/10	27	29.31	0	0.00	29.35	27	17,751	0.15%
2023/05/09	27.1	29.16	0	0.00	29.35	27.1	17,807	0.15%
2023/05/08	14.1	29.15	0	0.00	29.30	14.1	17,776	0.08%
2023/05/05	24.1	29.05	1	29.00	29.10	23.1	17,797	0.13%
2023/05/04	17.1	29.07	0	0.00	29.10	17.1	17,883	0.10%
2023/05/03	23	29.19	0	0.00	29.15	23	17,938	0.13%
2023/05/02	17.1	29.14	6	29.18	29.30	11.1	18,221	0.06%
2023/04/28	16.1	29.05	0	0.00	29.10	16.1	18,833	0.09%
2023/04/27	55.6	28.96	0	0.00	28.90	55.6	18,787	0.30%
2023/04/26	40.4	29.42	6	29.33	29.30	34.4	18,472	0.19%
2023/04/25	43	29.93	1	30.05	29.75	42	18,392	0.23%
2023/04/24	38	30.07	0	0.00	30.05	38	18,492	0.21%
2023/04/21	26	30.34	2	30.18	30.15	24	18,533	0.13%
2023/04/20	26	30.33	3	30.40	30.45	23	18,599	0.12%
2023/04/19	58	30.56	5	30.47	30.45	53	19,090	0.28%
2023/04/18	28	30.74	0	0.00	30.70	28	18,913	0.15%
2023/04/17	63.5	30.90	1.3	30.82	30.75	62.2	18,886	0.33%
2023/04/14	46.2	31.24	1	31.00	31.10	45.2	18,795	0.24%
2023/04/13	11	31.29	20.1	31.35	31.45	-9.1	18,821	-0.05%
2023/04/12	16	30.98	4	31.05	31.10	12	18,533	0.06%
2023/04/11	16	30.90	0	0.00	30.90	16	18,691	0.09%
2023/04/10	9.2	30.87	27	30.89	30.90	-17.8	18,960	-0.09%
2023/04/07	8.3	30.78	0	0.00	30.80	8.3	19,061	0.04%
2023/04/06	19	30.82	0	0.00	30.80	19	19,260	0.10%
2023/03/31	5	30.90	2.2	31.20	30.90	2.8	19,621	0.01%
2023/03/30	18	30.96	0	0.00	31.00	18	21,941	0.08%
2023/03/29	11	30.84	0	0.00	31.00	11	24,190	0.05%
2023/03/28	20.1	30.87	0	0.00	30.85	20.1	25,765	0.08%
2023/03/27	25	30.99	0	0.00	30.90	25	27,362	0.09%
2023/03/24	44	31.19	0	0.00	31.10	44	28,898	0.15%
2023/03/23	22	31.19	0	0.00	31.25	22	29,352	0.07%
2023/03/22	18.1	31.22	0	0.00	31.20	18.1	29,610	0.06%
2023/03/21	13	31.12	2	31.15	31.20	11	30,163	0.04%
2023/03/20	37	31.25	0	0.00	31.20	37	30,288	0.12%
2023/03/17	5.2	30.82	12	31.33	31.45	-6.8	30,414	-0.02%
2023/03/16	14	30.66	1	30.90	30.60	13	30,063	0.04%
2023/03/15	18.5	30.69	2	30.78	30.70	16.5	30,163	0.05%
2023/03/14	17.6	30.71	0	0.00	30.70	17.6	30,388	0.06%
2023/03/13	6	30.70	3	30.75	31.00	3	30,657	0.01%
2023/03/10	18	30.54	0	0.00	30.60	18	30,725	0.06%
2023/03/09	45.1	30.99	1	30.80	30.75	44.1	30,970	0.14%
2023/03/08	17	30.96	0	0.00	31.20	17	31,556	0.05%
2023/03/07	13	30.75	15	31.07	31.10	-2	31,827	-0.01%
2023/03/06	37	30.81	4	30.83	30.80	33	32,278	0.10%
2023/03/03	13.2	30.63	6	30.70	30.70	7.2	32,666	0.02%
2023/03/02	14.1	30.30	5	30.65	30.65	9.1	33,313	0.03%
2023/03/01	80.1	30.82	0.3	30.55	30.30	79.8	33,269	0.24%
2023/02/24	31.1	31.70	0.2	31.55	31.40	30.9	32,884	0.09%
2023/02/23	23	31.92	1	32.00	31.80	22	32,816	0.07%
2023/02/22	17	31.85	76	31.88	31.95	-59	32,943	-0.18%
2023/02/21	28	31.96	41.2	32.09	32.10	-13.2	33,101	-0.04%
2023/02/20	19.3	31.63	3.1	31.86	32.00	16.2	33,056	0.05%
2023/02/17	14	31.53	0	0.00	31.70	14	33,345	0.04%
2023/02/16	4	31.55	4	31.60	31.60	0	34,103	0.00%
2023/02/15	1	31.55	4	31.36	31.35	-3	34,376	-0.01%
2023/02/14	0	0.00	1	31.55	31.45	-1	34,309	0.00%
2023/02/13	0.2	31.45	0	0.00	31.45	0.2	34,452	0.00%
2023/02/10	2	31.10	0	0.00	31.25	2	34,587	0.01%
2023/02/09	13	31.29	5.2	31.42	31.30	7.8	34,750	0.02%
2023/02/08	21	31.42	0	0.00	31.45	21	34,940	0.06%
2023/02/07	7	31.21	0.8	31.20	31.45	6.3	34,964	0.02%
2023/02/06	19	31.20	3	31.23	31.05	16	34,949	0.05%
2023/02/03	41.6	31.63	1	31.50	31.40	40.6	34,828	0.12%
2023/02/02	42	31.89	2	31.83	31.95	40	34,818	0.11%
2023/02/01	6.1	31.78	13	31.93	32.00	-6.9	34,770	-0.02%
2023/01/31	24.1	31.89	8	32.19	31.65	16.1	34,785	0.05%
2023/01/30	3	31.83	19.1	31.76	32.10	-16.1	34,490	-0.05%
2023/01/17	17	31.03	7.4	31.08	31.20	9.6	33,992	0.03%
2023/01/16	18	31.04	1	31.20	31.05	17	34,017	0.05%
2023/01/13	30	31.14	5.3	31.18	31.05	24.7	34,090	0.07%
2023/01/12	5.2	30.98	103	31.00	31.05	-97.8	34,885	-0.28%	大賣/
2023/01/11	16	30.80	0	0.00	30.70	16	34,972	0.05%
2023/01/10	23	30.78	3	30.82	30.85	20	35,179	0.06%
2023/01/09	13	30.51	74	30.88	30.95	-61	35,303	-0.17%
2023/01/06	13	29.94	0	0.00	30.15	13	34,989	0.04%
2023/01/05	11	30.00	2	30.00	30.00	9	35,172	0.03%
2023/01/04	29	29.98	0.2	29.91	29.90	28.8	35,277	0.08%
2023/01/03	16.4	29.72	4	30.14	30.25	12.4	35,433	0.03%
2022/12/30	13	29.90	2	30.00	29.80	11	35,227	0.03%
2022/12/29	71.5	29.98	0	0.00	29.95	71.5	35,231	0.20%
2022/12/28	25.6	30.30	26	30.49	30.60	-0.5	35,061	0.00%
2022/12/27	5	30.35	20	30.30	30.30	-15	34,931	-0.04%
2022/12/26	12	30.60	2	30.65	30.60	10	34,857	0.03%
2022/12/23	5	30.27	4	30.38	30.70	1	34,932	0.00%
2022/12/22	11	29.75	30.2	30.59	30.65	-19.2	34,654	-0.06%
2022/12/21	4	28.95	39	29.34	29.70	-35	32,460	-0.11%
2022/12/20	6	28.68	5	28.85	28.45	1	30,545	0.00%
2022/12/19	91	28.73	2	28.58	28.30	89	29,331	0.30%
2022/12/16	21	28.95	2	29.23	29.40	19	27,890	0.07%
2022/12/15	6	29.27	1	29.60	29.25	5	26,717	0.02%
2022/12/14	15	29.17	0	0.00	29.05	15	26,766	0.06%
2022/12/13	10	29.04	0	0.00	29.15	10	27,093	0.04%
2022/12/12	24	28.80	0	0.00	29.00	24	26,667	0.09%
2022/12/09	13	28.85	0	0.00	29.05	13	27,144	0.05%
2022/12/08	15	28.93	1	28.90	28.95	14	27,143	0.05%
2022/12/07	9	28.80	20	29.20	29.00	-11	27,079	-0.04%
2022/12/06	2	28.80	5	29.35	29.00	-3	27,066	-0.01%
2022/12/05	17	28.73	9	29.00	29.20	8	26,901	0.03%
2022/12/02	14	28.95	53	29.10	29.00	-39	26,847	-0.15%
2022/12/01	0	0.00	3	29.27	29.25	-3	26,934	-0.01%
2022/11/30	9	28.60	1	28.95	29.15	8	26,661	0.03%
2022/11/29	52	28.79	6	28.77	28.70	46	26,061	0.18%
2022/11/28	54	28.17	0	0.00	27.90	54	25,715	0.21%
2022/11/25	31	28.96	20	29.20	28.75	11	25,289	0.04%
2022/11/24	9	29.08	7	29.33	29.20	2	24,984	0.01%
2022/11/23	14	28.95	3.2	29.00	29.00	10.9	24,482	0.04%
2022/11/22	15	28.83	6	28.88	29.00	9	24,459	0.04%
2022/11/21	16	28.20	6	28.84	29.00	10	24,325	0.04%
2022/11/18	26.1	28.23	0	0.00	28.40	26.1	24,031	0.11%
2022/11/17	73	28.37	1	28.35	28.40	72	23,905	0.30%
2022/11/16	26	28.80	0	0.00	28.80	26	23,797	0.11%
2022/11/15	1	29.05	10	28.98	29.10	-9	23,637	-0.04%
2022/11/14	1	28.90	13	28.81	28.95	-12	23,327	-0.05%
2022/11/11	0	0.00	4	27.99	28.00	-4	22,650	-0.02%
2022/11/10	0	0.00	0.5	27.60	27.55	-0.5	22,457	0.00%
2022/11/08	0	0.00	8	27.26	27.40	-8	22,670	-0.04%
2022/11/07	3	26.93	3	27.05	27.15	0	22,823	0.00%
2022/11/04	3	26.65	0	0.00	26.75	3	22,951	0.01%
2022/11/03	0.3	26.90	0	0.00	26.85	0.3	22,855	0.00%
2022/11/01	1.5	26.93	0	0.00	27.00	1.5	23,055	0.01%
2022/10/31	2	26.88	8	26.85	26.85	-6	23,188	-0.03%
2022/10/28	1.3	26.74	1.4	27.06	27.15	-0.1	23,351	0.00%
2022/10/27	0.1	27.35	35	27.60	27.05	-35	23,482	-0.15%
2022/10/26	0	0.00	11	27.33	27.30	-11	23,716	-0.05%
2022/10/25	3.1	27.21	2	27.35	27.25	1.1	24,274	0.00%
2022/10/24	0	0.00	2	28.10	28.00	-2	24,257	-0.01%
2022/10/21	14	28.05	3	28.10	28.05	11	24,644	0.04%
2022/10/20	1	26.95	3	27.78	28.60	-2	25,118	-0.01%
2022/10/19	2	27.20	4.1	27.60	27.45	-2.1	25,560	-0.01%
2022/10/18	0	0.00	1	27.35	27.20	-1	26,871	0.00%
2022/10/14	3	27.17	0.1	27.10	26.90	2.9	28,299	0.01%
2022/10/13	8.1	27.01	1	27.45	26.90	7.1	28,945	0.02%
2022/10/12	5	27.14	0	0.00	27.50	5	29,660	0.02%
2022/10/11	2	27.65	3.1	27.41	27.35	-1.1	30,472	0.00%
2022/10/07	1	27.65	1	27.65	27.55	0	30,607	0.00%
2022/10/06	0	0.00	1	27.80	27.80	-1	30,887	0.00%
2022/10/05	0	0.00	23.1	27.58	27.60	-23.1	31,326	-0.07%
2022/10/04	1	27.05	15	27.17	27.20	-14	31,457	-0.04%
2022/10/03	8	26.44	11	26.35	26.45	-3	31,377	-0.01%
2022/09/30	0.1	26.70	0	0.00	26.70	0.1	31,568	0.00%
2022/09/29	2	26.80	2	26.83	27.00	0	31,718	0.00%
2022/09/28	3.2	26.61	3	26.55	26.65	0.2	31,910	0.00%
2022/09/27	7.1	26.89	10	27.08	26.80	-2.9	32,055	-0.01%
2022/09/26	6.4	27.12	10.3	27.14	27.10	-3.9	32,168	-0.01%
2022/09/23	9.7	27.88	3	28.00	27.85	6.7	32,220	0.02%
2022/09/22	21.2	27.62	69	27.71	28.45	-47.8	32,618	-0.15%
2022/09/21	16.3	28.01	5.2	28.24	28.35	11.1	32,579	0.03%
2022/09/20	8	28.56	25	28.54	28.60	-17	32,492	-0.05%
2022/09/19	8	29.44	0	0.00	29.30	8	32,363	0.02%
2022/09/16	1	29.35	1.2	29.46	29.35	-0.2	33,347	0.00%
2022/09/15	0	0.00	1	29.50	29.50	-1	34,769	0.00%
2022/09/14	0	0.00	1	29.20	29.30	-1	35,334	0.00%
2022/09/13	0.1	29.75	1.2	29.69	29.80	-1.2	36,034	0.00%
2022/09/12	0.3	29.60	4	29.66	29.70	-3.7	36,581	-0.01%
2022/09/08	0	0.00	6	29.23	29.25	-6	37,020	-0.02%
2022/09/07	6	29.03	1	29.40	28.75	5	36,978	0.01%
2022/09/06	4	29.06	6	29.14	29.20	-2	36,898	-0.01%
2022/09/05	0.4	28.75	3	28.92	29.00	-2.7	37,080	-0.01%
2022/09/02	4.6	28.59	15	28.55	28.55	-10.4	37,245	-0.03%
2022/09/01	5.1	28.55	4	28.56	28.55	1.1	37,280	0.00%
2022/08/31	1.7	28.87	4	29.00	28.95	-2.3	37,205	-0.01%
2022/08/30	4	28.83	1	29.00	29.00	3	37,157	0.01%
2022/08/29	2	28.70	3.4	28.74	28.80	-1.4	37,256	0.00%
2022/08/26	0	0.00	1	29.30	29.25	-1	37,425	0.00%
2022/08/25	7	29.06	3	29.10	29.15	4	37,641	0.01%
2022/08/23	2	28.73	7	28.85	28.80	-5	38,628	-0.01%
2022/08/22	4	28.96	104.2	28.95	29.00	-100.2	38,968	-0.26%	大賣/
2022/08/19	5	29.10	5	29.14	29.20	0	39,180	0.00%
2022/08/18	2	29.05	1.4	29.10	29.20	0.6	39,328	0.00%
2022/08/17	0	0.00	1	29.20	29.20	-1	39,403	0.00%
2022/08/16	7	29.07	1	29.20	29.00	6	39,474	0.02%
2022/08/15	106.2	29.25	15	29.08	29.15	91.2	39,619	0.23%	大買/
2022/08/12	4.5	28.87	10	28.84	28.75	-5.5	39,496	-0.01%
2022/08/11	0	0.00	5.1	28.40	28.45	-5.1	39,794	-0.01%
2022/08/10	3.2	27.96	3	27.95	28.00	0.2	39,839	0.00%
2022/08/09	4	27.93	0	0.00	28.00	4	40,151	0.01%
2022/08/08	2	27.90	0.1	28.15	27.95	1.9	40,390	0.00%
2022/08/05	0	0.00	5	28.12	28.30	-5	40,506	-0.01%
2022/08/04	0	27.85	1	27.70	27.85	-1	41,128	0.00%
2022/08/03	9	28.05	1	28.00	28.05	8	41,320	0.02%
2022/08/02	8	28.21	11	28.39	28.35	-3	41,442	-0.01%
2022/08/01	5	28.51	14.1	28.31	28.60	-9.1	41,478	-0.02%
2022/07/29	4	27.68	0	0.00	27.70	4	41,131	0.01%
2022/07/28	6	27.48	4	27.45	27.35	2	41,080	0.00%
2022/07/27	20	27.55	6	27.52	27.60	14	40,652	0.03%
2022/07/26	35.6	27.93	14	28.00	27.85	21.6	40,201	0.05%
2022/07/25	172	31.29	43.1	31.18	31.30	128.9	38,908	0.33%	大買/鉅額交易
2022/07/22	2.1	30.70	3	30.73	30.80	-1	37,598	0.00%
2022/07/21	6	30.12	11	30.33	30.50	-5	37,530	-0.01%
2022/07/20	25	30.36	7	30.31	30.50	18	37,597	0.05%
2022/07/19	23	30.05	6	30.12	30.25	17	37,829	0.04%
2022/07/18	10.2	28.86	9	29.96	30.65	1.2	37,556	0.00%
2022/07/15	6.6	28.94	0	0.00	28.95	6.6	37,284	0.02%
2022/07/14	2	29.02	13	29.15	29.25	-11	37,327	-0.03%
2022/07/13	11	28.92	0	0.00	29.05	11	37,205	0.03%
2022/07/12	8	28.85	5.1	28.90	28.90	2.9	37,380	0.01%
2022/07/11	7	29.20	0	0.00	29.10	7	37,386	0.02%
2022/07/08	7.7	29.39	6	29.44	29.35	1.7	37,433	0.00%
2022/07/07	12.1	28.96	0	0.00	29.05	12.1	37,445	0.03%
2022/07/06	6	29.06	0	0.00	29.00	6	37,525	0.02%
2022/07/05	5	29.20	3	29.22	29.20	2	37,503	0.01%
2022/07/04	15	28.69	3	28.90	28.65	12	37,438	0.03%
2022/07/01	2	28.73	1	28.80	28.70	1	37,570	0.00%
2022/06/30	8.5	28.60	1	28.70	28.45	7.5	37,595	0.02%
2022/06/29	4	29.11	20	29.09	29.10	-16	37,376	-0.04%
2022/06/28	8	29.06	25	29.06	29.20	-17	37,287	-0.05%
2022/06/27	2	29.60	26.8	29.54	29.45	-24.8	37,947	-0.07%
2022/06/24	13.6	29.01	2	29.15	29.00	11.6	37,870	0.03%
2022/06/23	66.3	29.76	24	30.25	29.00	42.3	37,318	0.11%
2022/06/22	4	31.29	6	31.87	31.00	-2	36,074	-0.01%
2022/06/21	53.2	31.85	0	0.00	31.85	53.2	36,046	0.15%
2022/06/20	7.4	32.54	2	32.65	32.15	5.4	35,923	0.02%
2022/06/17	13	33.14	0	0.00	33.15	13	36,269	0.04%
2022/06/16	2	33.75	0.3	33.90	33.55	1.8	37,274	0.00%
2022/06/15	2	34.00	0	0.00	33.80	2	37,870	0.01%
2022/06/14	2	33.80	0	0.00	34.00	2	38,213	0.01%
2022/06/13	1	34.00	0	0.00	34.00	1	38,572	0.00%
2022/06/09	5	34.48	0	0.00	34.50	5	39,372	0.01%
2022/06/08	2	34.80	18.1	34.82	34.75	-16.1	39,835	-0.04%
2022/06/07	5	34.69	13	34.68	34.75	-8	40,450	-0.02%
2022/06/06	7	34.17	41	34.31	34.65	-34	40,918	-0.08%
2022/06/02	15.1	33.79	1	33.75	33.75	14.1	43,066	0.03%
2022/06/01	12	34.25	6	34.23	34.15	6	45,450	0.01%
2022/05/31	5	34.30	0	0.00	34.65	5	46,099	0.01%
2022/05/30	40	34.38	0	0.00	34.50	40	46,569	0.09%
2022/05/27	3	34.15	3	34.40	34.40	0	48,683	0.00%
2022/05/26	0	0.00	4.5	34.08	34.05	-4.5	51,413	-0.01%
2022/05/25	1.2	33.70	4	33.81	33.85	-2.9	51,818	-0.01%
2022/05/24	13	33.73	3	33.88	33.55	10	52,381	0.02%
2022/05/23	3	33.50	8	33.56	33.55	-5	52,385	-0.01%
2022/05/20	5.1	33.32	1	33.40	33.35	4.1	52,925	0.01%
2022/05/19	6	32.97	6	33.03	32.95	0	54,374	0.00%
2022/05/18	11	33.32	5	33.55	33.55	6	54,064	0.01%
2022/05/17	17	33.12	18.1	33.24	33.00	-1.1	53,964	0.00%
2022/05/16	13	33.27	3	33.37	33.20	10	53,866	0.02%
2022/05/13	1.2	33.34	11	33.42	33.35	-9.9	53,809	-0.02%
2022/05/12	22.6	33.75	6.6	33.98	33.20	16	53,805	0.03%
2022/05/11	14.1	34.41	5	34.30	34.20	9.1	53,590	0.02%
2022/05/10	4.9	34.48	7	34.65	34.60	-2.2	54,067	0.00%
2022/05/09	12	35.06	5	35.05	35.00	7	54,035	0.01%
2022/05/06	12	35.83	5	35.85	35.80	7	54,204	0.01%
2022/05/05	0.1	36.35	4	36.50	36.35	-3.9	54,535	-0.01%
2022/05/04	6	36.09	1	36.10	36.05	5	54,598	0.01%
2022/05/03	21	35.88	12	35.68	36.00	9	55,028	0.02%
2022/04/29	12	36.16	1.4	36.19	36.10	10.6	55,166	0.02%
2022/04/28	4	35.90	6	36.07	36.05	-2	55,356	0.00%
2022/04/27	45	35.55	41	35.55	35.60	4	55,156	0.01%
2022/04/26	26.1	36.31	5	36.10	36.10	21.1	54,761	0.04%
2022/04/25	44	36.88	1.1	36.91	36.60	42.9	53,900	0.08%
2022/04/22	6	37.75	4.5	37.83	37.60	1.5	52,950	0.00%
2022/04/21	38	37.98	1	38.45	37.80	37	52,606	0.07%
2022/04/20	8	38.29	3	38.30	38.30	5	52,794	0.01%
2022/04/19	6	38.63	5	38.73	38.60	1	52,524	0.00%
2022/04/18	21	38.75	100	39.00	38.50	-79	52,635	-0.15%
2022/04/15	3.3	39.48	6.2	39.55	39.55	-2.9	52,034	-0.01%
2022/04/14	2	39.62	5	39.53	39.50	-3	51,916	-0.01%
2022/04/13	36	39.51	3.1	39.52	39.50	32.9	51,893	0.06%
2022/04/12	4	39.38	21	39.29	39.35	-17	51,767	-0.03%
2022/04/11	11.1	39.32	32.8	39.30	39.40	-21.7	51,913	-0.04%
2022/04/08	4.4	39.05	8	39.15	39.20	-3.6	51,975	-0.01%
2022/04/07	11	39.03	5	39.05	38.80	6	51,777	0.01%
2022/04/06	4	39.03	6	39.30	39.35	-2	51,641	0.00%
2022/04/01	0	0.00	97	39.09	39.20	-97	51,380	-0.19%
2022/03/31	3	38.90	335	39.04	38.95	-332	51,152	-0.65%	大賣/鉅額交易
2022/03/30	24.6	38.86	31.1	38.83	38.95	-6.5	51,097	-0.01%
2022/03/29	33	39.61	42	39.53	39.40	-9	50,742	-0.02%
2022/03/28	4	39.83	160.3	39.65	40.00	-156.2	51,021	-0.31%	大賣/鉅額交易
2022/03/25	37	40.01	33.2	40.03	40.00	3.8	51,552	0.01%
2022/03/24	8	40.04	300.2	40.02	40.00	-292.2	52,528	-0.56%	大賣/鉅額交易
2022/03/23	8.1	39.76	486	39.82	40.00	-477.9	54,775	-0.87%	大賣/鉅額交易
2022/03/22	13.1	39.92	1,075.4	39.92	39.80	-1,062.3	54,252	-1.96%	大賣/鉅額交易
2022/03/21	119.7	39.94	553.3	39.78	39.75	-433.6	53,362	-0.81%	大買/大賣/鉅額交易
2022/03/18	0	0.00	287	39.07	39.05	-287	52,118	-0.55%	大賣/鉅額交易
2022/03/17	52	38.80	15.4	38.72	38.85	36.6	52,028	0.07%
2022/03/16	9	38.41	34	38.98	38.55	-25	51,788	-0.05%
2022/03/15	4.4	38.61	3	38.65	38.70	1.4	51,350	0.00%
2022/03/14	2	38.70	20.1	38.80	38.80	-18.1	51,489	-0.04%
2022/03/11	11	38.46	13.5	38.45	38.45	-2.5	51,578	0.00%
2022/03/10	31	38.19	10	38.29	38.30	21	51,322	0.04%
2022/03/09	4.5	37.85	8	37.96	37.95	-3.5	51,268	-0.01%
2022/03/08	33.1	38.00	86	38.08	37.40	-53	51,327	-0.10%
2022/03/07	49	38.47	100.1	38.30	39.00	-51.1	49,111	-0.10%
2022/03/04	16	38.45	92	38.54	38.40	-76	47,384	-0.16%
2022/03/03	85	38.68	43	38.62	38.60	42	46,773	0.09%
2022/03/02	108	38.39	62	38.44	38.30	46	46,191	0.10%	大買/
2022/03/01	92	38.18	90.4	38.01	37.95	1.7	44,202	0.00%
2022/02/25	2.2	35.41	34.2	35.73	36.00	-32	42,061	-0.08%
2022/02/24	7.1	35.42	6	35.59	35.25	1.1	42,501	0.00%
2022/02/23	13.1	36.01	27	36.04	36.05	-13.9	42,451	-0.03%
2022/02/22	15	36.11	3	36.02	36.15	12	43,040	0.03%
2022/02/21	6.6	36.43	25.4	36.23	36.45	-18.7	42,972	-0.04%
2022/02/18	1.1	35.65	6.2	35.62	35.65	-5.1	41,854	-0.01%
2022/02/17	76.5	35.46	79	35.55	35.55	-2.5	42,578	-0.01%
2022/02/16	0	0.00	11	35.43	35.45	-11	42,957	-0.03%
2022/02/15	12	35.28	2.3	35.39	35.05	9.7	43,153	0.02%
2022/02/14	86	35.28	83	35.49	35.50	3	44,071	0.01%
2022/02/11	6	35.73	27.9	35.74	35.70	-21.9	44,111	-0.05%
2022/02/10	0	35.55	110.8	35.41	35.65	-110.8	44,572	-0.25%	大賣/鉅額交易
2022/02/09	4	34.83	5	34.90	34.95	-1	45,114	0.00%
2022/02/08	1	34.25	9.1	34.33	34.50	-8.1	45,278	-0.02%
2022/02/07	0	33.75	10	34.14	34.25	-10	45,222	-0.02%
2022/01/26	2.5	33.60	7	33.70	33.65	-4.5	44,871	-0.01%
2022/01/25	13.2	33.48	22.5	33.51	33.45	-9.3	45,226	-0.02%
2022/01/24	7.1	33.35	1	33.69	33.45	6	45,308	0.01%
2022/01/21	4.1	33.80	0	0.00	33.85	4.1	45,414	0.01%
2022/01/20	9	34.16	0	0.00	34.15	9	45,443	0.02%
2022/01/19	19.1	34.17	11	34.20	34.05	8.1	45,523	0.02%
2022/01/18	3.1	34.70	1	34.70	34.60	2.1	45,378	0.00%
2022/01/17	2	34.80	7.3	34.80	35.00	-5.3	45,320	-0.01%
2022/01/14	1.5	35.07	2	35.15	35.20	-0.5	45,763	0.00%
2022/01/13	2	35.35	61.2	35.45	35.50	-59.2	45,982	-0.13%
2022/01/12	11	34.69	5.1	34.75	34.85	5.9	45,897	0.01%
2022/01/11	1.1	34.56	4	34.55	34.55	-2.9	46,055	-0.01%
2022/01/10	0	0.00	13	34.87	34.90	-13	46,223	-0.03%
2022/01/07	5	34.90	0	0.00	34.80	5	46,604	0.01%
2022/01/06	0	0.00	3.1	34.80	34.80	-3.1	46,923	-0.01%
2022/01/05	0	0.00	13	34.82	34.85	-13	48,035	-0.03%
2022/01/04	21.1	34.53	5	34.40	34.45	16.1	48,871	0.03%
2022/01/03	26	35.01	3	35.32	35.00	23	50,850	0.05%
2021/12/30	6	35.35	22	35.38	35.35	-16	52,763	-0.03%
2021/12/29	23.1	35.14	3	35.27	35.25	20.1	53,518	0.04%
2021/12/28	5	35.40	0	0.00	35.40	5	54,578	0.01%
2021/12/27	29.1	35.30	0	0.00	35.25	29.1	56,025	0.05%
2021/12/24	9	35.53	10	35.77	35.55	-1	57,136	0.00%
2021/12/23	13	35.28	40	35.37	35.50	-27	58,005	-0.05%
2021/12/22	1	35.70	19.8	35.67	35.65	-18.8	58,667	-0.03%
2021/12/21	6.1	35.10	8.5	35.43	35.70	-2.4	58,881	0.00%
2021/12/20	4.1	35.89	22.4	36.01	35.60	-18.3	58,942	-0.03%
2021/12/17	10.3	35.36	73.8	35.45	35.45	-63.5	59,029	-0.11%
2021/12/16	8	34.21	5	34.33	34.35	3	57,916	0.01%
2021/12/15	3.2	34.26	0	0.00	34.25	3.2	60,182	0.01%
2021/12/14	6	34.08	18	34.27	34.10	-12	62,281	-0.02%
2021/12/13	16.3	34.64	28	34.68	34.60	-11.7	63,530	-0.02%
2021/12/10	22.5	34.34	1	34.60	34.20	21.5	64,452	0.03%
2021/12/09	70	34.35	7	34.24	34.35	63	66,455	0.09%
2021/12/08	12	34.26	7.3	34.60	34.10	4.8	70,615	0.01%
2021/12/07	0	0.00	24	34.20	34.35	-24	72,968	-0.03%
2021/12/06	6	33.96	5	33.80	33.90	1	73,256	0.00%
2021/12/03	2.1	33.90	32.5	34.03	34.10	-30.4	75,227	-0.04%
2021/12/02	3	33.33	21.1	33.59	33.90	-18.1	76,797	-0.02%
2021/12/01	11	33.09	3	33.05	33.10	8	80,169	0.01%
2021/11/30	11	32.77	0	0.00	32.55	11	80,717	0.01%
2021/11/29	3.1	32.80	3	32.97	32.90	0.1	80,965	0.00%
2021/11/26	17.1	33.25	22.1	33.33	33.05	-5	82,473	-0.01%
2021/11/25	34	33.89	4.7	33.82	33.80	29.3	84,298	0.03%
2021/11/24	11.1	33.76	16	33.73	33.80	-4.9	85,281	-0.01%
2021/11/23	3.3	33.26	131	33.30	33.10	-127.7	85,030	-0.15%	大賣/鉅額交易
2021/11/22	32	32.49	26	32.57	32.60	6	85,720	0.01%
2021/11/19	30.1	32.77	15	32.67	32.60	15	85,464	0.02%
2021/11/18	127.1	32.96	0	0.00	32.95	127.1	85,350	0.15%	大買/鉅額交易
2021/11/17	14.1	33.10	0	0.00	33.05	14.1	85,254	0.02%
2021/11/16	30.2	33.12	29.2	33.11	33.15	1	85,867	0.00%
2021/11/15	20	33.70	2	33.88	33.65	18	86,885	0.02%
2021/11/12	25	34.20	11.1	34.45	34.25	13.9	87,589	0.02%
2021/11/11	41	34.53	25	34.73	34.35	16	88,779	0.02%
2021/11/10	20.1	34.20	1.5	34.20	34.10	18.6	89,287	0.02%
2021/11/09	25	34.46	18.5	34.67	34.50	6.5	90,324	0.01%
2021/11/08	25	33.91	88	34.04	34.40	-63	91,701	-0.07%
2021/11/05	23	32.99	7	33.17	33.10	16	92,321	0.02%
2021/11/04	35.1	33.28	1.3	33.56	33.25	33.8	92,825	0.04%
2021/11/03	0	0.00	17	33.44	33.50	-17	94,533	-0.02%
2021/11/02	29	33.42	27.4	33.76	33.20	1.6	94,832	0.00%
2021/11/01	21	33.39	26	33.50	33.40	-5	95,030	-0.01%
2021/10/29	17	33.47	23	33.78	33.60	-6	94,890	-0.01%
2021/10/28	14	33.80	42	33.91	33.70	-28	95,227	-0.03%
2021/10/27	5	33.93	26	33.96	33.90	-21	96,087	-0.02%
2021/10/26	6	33.80	20	33.85	33.75	-14	97,605	-0.01%
2021/10/25	2	33.08	20	33.32	33.30	-18	98,219	-0.02%
2021/10/22	35	33.38	13	33.39	33.30	22	98,964	0.02%
2021/10/21	11	33.47	35	33.98	33.90	-24	99,159	-0.02%
2021/10/20	20	33.93	22	34.00	33.55	-2	99,433	0.00%
2021/10/19	23	33.50	20	33.48	33.45	3	99,794	0.00%
2021/10/18	2	33.70	14	33.65	33.65	-12	100,584	-0.01%
2021/10/15	2	33.23	4	33.30	33.20	-2	102,281	0.00%
2021/10/14	14	32.72	14	32.83	32.75	0	103,758	0.00%
2021/10/13	24.1	32.61	26.3	33.14	32.40	-2.2	104,658	0.00%
2021/10/12	18.2	33.19	35	33.33	33.40	-16.9	104,445	-0.02%
2021/10/08	102.1	33.82	65	33.80	33.20	37.1	104,600	0.04%	大買/
2021/10/07	92.2	34.43	22	34.50	34.50	70.2	103,854	0.07%
2021/10/06	36	35.03	12.4	34.93	35.05	23.6	103,972	0.02%
2021/10/05	118.1	35.51	126	34.89	35.60	-7.9	104,986	-0.01%	大買/大賣/
2021/10/04	40.3	35.16	15	35.29	35.00	25.3	105,213	0.02%
2021/10/01	40	35.86	26	35.98	35.85	14	105,938	0.01%
2021/09/30	23.6	35.80	128	35.71	36.30	-104.4	108,394	-0.10%	大賣/鉅額交易
2021/09/29	77.6	35.27	39	35.22	35.20	38.6	109,385	0.04%
2021/09/28	45	35.71	24	35.74	35.75	21	111,723	0.02%
2021/09/27	29	36.09	60	36.03	35.95	-31	114,020	-0.03%
2021/09/24	80.1	36.14	75.3	36.12	36.00	4.8	119,606	0.00%
2021/09/23	64	36.37	21	36.36	36.15	43	128,294	0.03%
2021/09/22	97.4	36.37	150	36.23	36.30	-52.6	133,199	-0.04%	大賣/
2021/09/17	79.3	38.00	79	38.14	37.80	0.3	135,500	0.00%
2021/09/16	79.1	38.66	70	38.77	38.50	9.1	134,743	0.01%
2021/09/15	144.6	39.30	127	39.17	39.25	17.6	134,636	0.01%	大買/大賣/
2021/09/14	63.3	39.70	114.2	39.89	39.85	-50.9	135,759	-0.04%	大賣/
2021/09/13	149.5	39.68	246.2	39.91	40.05	-96.7	138,433	-0.07%	大買/大賣/
2021/09/10	168	39.09	263.8	39.04	39.10	-95.8	136,318	-0.07%	大買/大賣/
2021/09/09	70.6	37.88	88	38.06	38.35	-17.4	135,703	-0.01%
2021/09/08	269.1	38.12	313.1	37.93	37.60	-44	136,635	-0.03%	大買/大賣/
2021/09/07	133	38.56	70.9	38.65	38.50	62.1	136,611	0.05%	大買/
2021/09/06	181.5	38.80	249.5	38.52	38.85	-67.9	137,062	-0.05%	大買/大賣/
2021/09/03	71.2	37.43	39.8	37.56	37.45	31.4	135,268	0.02%
2021/09/02	64.6	37.40	72.5	37.32	37.00	-7.9	137,285	-0.01%
2021/09/01	249.5	38.24	41	38.23	37.75	208.5	139,749	0.15%	大買/鉅額交易
2021/08/31	58.5	37.56	111.5	37.73	38.15	-53	139,313	-0.04%	大賣/
2021/08/30	52	37.08	59.3	37.37	37.50	-7.3	139,754	-0.01%
2021/08/27	1	37.09	46	36.83	36.90	-45	140,948	-0.03%
2021/08/26	79.1	36.68	147.4	36.94	36.35	-68.3	145,502	-0.05%	大賣/
2021/08/25	45	35.86	12	35.91	36.00	33	152,066	0.02%
2021/08/24	57	35.82	25	35.95	36.00	32	154,668	0.02%
2021/08/23	15	35.66	12	35.80	35.65	3	160,835	0.00%
2021/08/20	32.1	35.05	15	35.25	35.10	17.1	166,632	0.01%
2021/08/19	83.3	36.06	40	36.17	35.30	43.3	168,766	0.03%
2021/08/18	49	36.12	31	36.54	37.00	18	169,685	0.01%
2021/08/17	66	37.03	72.1	36.87	36.25	-6.1	172,383	0.00%
2021/08/16	77	38.09	148	37.86	37.65	-71	174,555	-0.04%	大賣/
2021/08/13	68	38.00	77	37.67	37.75	-9	179,344	-0.01%
2021/08/12	176	37.82	92.3	37.68	38.00	83.7	184,844	0.05%	大買/
2021/08/11	54.8	37.21	255	37.07	37.05	-200.2	191,226	-0.10%	大賣/鉅額交易
2021/08/10	65	37.09	24	36.82	36.80	41	191,021	0.02%
2021/08/09	144.4	36.82	92.4	36.81	37.45	52	196,274	0.03%	大買/
2021/08/06	24	35.91	71	35.99	35.85	-47	201,547	-0.02%
2021/08/05	29	36.06	9	35.91	36.00	20	210,059	0.01%
2021/08/04	12	36.85	15	37.03	36.80	-3	221,136	0.00%
2021/08/03	13.1	36.46	98	36.79	36.90	-84.9	233,961	-0.04%
2021/08/02	63.1	37.09	73	36.89	37.25	-9.9	242,971	0.00%
2021/07/30	76.1	36.78	51	36.74	36.35	25.1	246,344	0.01%
2021/07/29	11.1	36.16	34.3	35.90	36.30	-23.2	254,452	-0.01%
2021/07/28	42	35.05	62.3	35.28	35.30	-20.3	260,353	-0.01%
2021/07/27	28	35.30	30	35.38	35.20	-2	265,556	0.00%
2021/07/26	4	36.25	1	36.25	35.80	3	270,709	0.00%
2021/07/23	12.9	35.61	16.4	35.80	36.30	-3.6	275,589	0.00%
2021/07/22	17	35.30	39	35.24	35.20	-22	277,422	-0.01%
2021/07/21	56.5	35.47	31.1	35.26	35.10	25.4	279,934	0.01%
2021/07/20	102	36.11	123	36.46	36.05	-21	282,175	-0.01%	大買/大賣/
2021/07/19	52.2	36.38	49	36.49	36.60	3.2	284,829	0.00%
2021/07/16	20	36.36	3	36.38	36.35	17	292,244	0.01%
2021/07/15	9	36.54	53.4	36.80	37.00	-44.4	295,608	-0.02%
2021/07/14	40.3	35.97	44.5	35.97	35.90	-4.2	301,447	0.00%
2021/07/13	84.4	36.99	111.5	36.88	36.50	-27.1	306,064	-0.01%	大賣/
2021/07/12	52	38.48	139.1	39.25	37.90	-87.1	309,296	-0.03%	大賣/
2021/07/09	54	37.95	49	37.98	38.05	5	312,461	0.00%
2021/07/08	38.6	38.09	60.4	38.27	38.75	-21.8	318,600	-0.01%
2021/07/07	124.2	38.51	157.5	39.02	38.05	-33.3	319,559	-0.01%	大買/大賣/
2021/07/06	54	39.90	61	39.96	39.70	-7	318,322	0.00%
2021/07/05	52	39.90	66.4	40.17	39.90	-14.4	317,842	0.00%
2021/07/02	47	39.13	87.3	39.51	38.95	-40.3	317,242	-0.01%
2021/07/01	224.7	40.03	181.1	39.88	39.10	43.6	316,817	0.01%	大買/大賣/
2021/06/30	1,324.8	40.28	1,302.8	39.45	39.60	22	310,414	0.01%	大買/大賣/
2021/06/29	135.3	37.95	162.2	38.03	37.75	-26.9	300,495	-0.01%	大買/大賣/
2021/06/28	311.3	36.79	444.2	37.02	37.45	-132.9	294,424	-0.05%	大買/大賣/鉅額交易
2021/06/25	43	36.05	50.5	36.56	35.75	-7.5	290,148	0.00%
2021/06/24	17	35.95	58	35.99	35.80	-41	289,062	-0.01%
2021/06/23	67	35.81	83	35.94	35.40	-16	287,679	-0.01%
2021/06/22	127	35.85	229.1	36.19	36.15	-102.1	285,044	-0.04%	大買/大賣/鉅額交易
2021/06/21	68.1	34.35	42	34.33	34.30	26.1	280,148	0.01%
2021/06/18	55.4	35.40	14	35.64	35.00	41.4	278,081	0.01%
2021/06/17	36	35.63	110	35.51	35.45	-74	275,908	-0.03%	大賣/
2021/06/16	34.2	35.95	34	36.15	35.50	0.2	274,433	0.00%
2021/06/15	77	35.70	68.1	36.03	35.85	8.9	272,484	0.00%
2021/06/11	70	36.54	76	36.39	36.15	-6	270,263	0.00%
2021/06/10	65	35.59	48	35.80	36.15	17	268,228	0.01%
2021/06/09	151	36.13	25	36.14	36.10	126	265,669	0.05%	大買/鉅額交易
2021/06/08	22	37.46	8	37.69	37.20	14	262,412	0.01%
2021/06/07	121.1	37.53	59	37.45	37.30	62.1	261,789	0.02%	大買/
2021/06/04	113	38.58	42	38.43	38.05	71	259,522	0.03%	大買/
2021/06/03	118.1	39.03	28.9	38.98	38.80	89.2	258,118	0.03%	大買/
2021/06/02	113	38.61	233.1	38.79	39.50	-120.1	253,358	-0.05%	大買/大賣/鉅額交易
2021/06/01	131	36.97	97.6	37.09	37.35	33.4	245,349	0.01%	大買/
2021/05/31	865.3	37.75	1,016.8	37.46	36.95	-151.5	243,104	-0.06%	大買/大賣/鉅額交易
2021/05/28	168	36.60	201.2	36.65	36.55	-33.2	236,893	-0.01%	大買/大賣/
2021/05/27	555.5	35.28	858.1	34.90	34.60	-302.6	230,730	-0.13%	大買/大賣/鉅額交易
2021/05/26	456.6	34.39	69.1	34.13	34.85	387.5	228,257	0.17%	大買/鉅額交易
2021/05/25	154.7	34.88	42	34.56	34.45	112.7	225,749	0.05%	大買/鉅額交易
2021/05/24	305	35.73	98	35.43	35.50	207	222,323	0.09%	大買/鉅額交易
2021/05/21	151.1	35.29	500.2	35.96	36.20	-349.1	219,566	-0.16%	大買/大賣/鉅額交易
2021/05/20	193.4	36.46	98.8	35.61	35.15	94.6	213,451	0.04%	大買/
2021/05/19	626.1	37.58	429.5	37.62	37.80	196.6	206,899	0.10%	大買/大賣/鉅額交易
2021/05/18	23	34.15	108.3	34.45	34.80	-85.3	198,585	-0.04%	大賣/
2021/05/17	394.3	33.08	413.5	31.95	31.65	-19.2	197,129	-0.01%	大買/大賣/
2021/05/14	346	35.23	304	35.10	34.85	42.1	190,893	0.02%	大買/大賣/
2021/05/13	919.9	37.14	291.3	36.11	36.60	628.6	183,571	0.34%	大買/大賣/鉅額交易
2021/05/12	448.2	39.72	471.5	39.59	38.35	-23.3	174,735	-0.01%	大買/大賣/
2021/05/11	637.7	43.91	590.9	44.46	42.00	46.8	163,160	0.03%	大買/大賣/
2021/05/10	426.5	42.67	586.2	42.86	45.00	-159.8	150,016	-0.11%	大買/大賣/鉅額交易
2021/05/07	304.6	40.91	168.8	40.80	41.20	135.8	140,620	0.10%	大買/大賣/鉅額交易
2021/05/06	423.6	40.44	435.4	40.53	41.00	-11.8	136,391	-0.01%	大買/大賣/
2021/05/05	361.2	39.05	493.9	39.27	39.25	-132.7	126,621	-0.10%	大買/大賣/鉅額交易
2021/05/04	282.1	36.23	225	36.38	36.25	57.1	119,998	0.05%	大買/大賣/
2021/05/03	378.1	39.49	439	39.38	38.55	-60.9	114,087	-0.05%	大買/大賣/
2021/04/29	166.4	39.39	282.6	39.64	39.30	-116.2	108,516	-0.11%	大買/大賣/鉅額交易
2021/04/28	132.3	38.60	145	38.23	38.20	-12.7	103,105	-0.01%	大買/大賣/
2021/04/27	159.8	39.41	121.1	39.73	39.10	38.7	100,884	0.04%	大買/大賣/
2021/04/26	183.2	39.71	274.1	39.63	40.00	-90.9	97,370	-0.09%	大買/大賣/
2021/04/23	243	38.08	371.6	38.20	38.10	-128.6	93,376	-0.14%	大買/大賣/鉅額交易
2021/04/22	424.1	40.29	271.5	40.24	38.90	152.6	89,332	0.17%	大買/大賣/鉅額交易
2021/04/21	251.1	38.55	144.4	38.58	38.50	106.7	80,896	0.13%	大買/大賣/鉅額交易
2021/04/20	344.6	37.69	361.9	37.84	39.00	-17.3	76,893	-0.02%	大買/大賣/
2021/04/19	161.8	37.54	164.5	38.00	38.65	-2.7	70,469	0.00%	大買/大賣/
2021/04/16	168.5	35.08	269.4	35.06	35.15	-100.9	64,352	-0.16%	大買/大賣/
2021/04/15	435.4	33.13	1,360	33.28	33.00	-924.6	59,455	-1.56%	大買/大賣/鉅額交易
2021/04/14	1,412.1	32.59	789.7	32.48	32.95	622.4	55,086	1.13%	大買/大賣/鉅額交易
2021/04/13	298.3	30.48	140	30.53	30.20	158.3	48,794	0.32%	大買/大賣/鉅額交易
2021/04/12	37.2	29.50	262.5	29.53	29.60	-225.3	48,382	-0.47%	大賣/鉅額交易
2021/04/09	77.4	27.97	106.2	27.53	27.95	-28.8	46,327	-0.06%	大賣/
2021/04/08	156.2	27.50	58.7	27.83	28.15	97.5	44,948	0.22%	大買/
2021/04/07	22.1	26.94	109.6	26.67	26.90	-87.5	42,611	-0.21%	大賣/
2021/04/06	1	25.95	6	25.88	25.95	-5	40,260	-0.01%
2021/04/01	7	25.89	29.9	25.95	25.80	-22.9	40,097	-0.06%
2021/03/31	3.2	25.88	3	25.90	25.90	0.2	39,947	0.00%
2021/03/30	1.4	25.55	2.1	25.69	25.80	-0.8	39,585	0.00%
2021/03/29	0.1	25.50	23	25.46	25.55	-22.9	39,402	-0.06%
2021/03/26	0	0.00	1	25.10	25.05	-1	40,826	0.00%
2021/03/25	2	25.05	2	25.10	25.00	0	41,695	0.00%
2021/03/24	5	24.95	0.5	25.00	25.00	4.5	42,013	0.01%
2021/03/23	7	25.06	2.1	25.05	25.10	4.9	42,212	0.01%
2021/03/22	5	25.10	0	0.00	25.15	5	42,480	0.01%
2021/03/19	10	25.12	0	0.00	25.10	10	43,158	0.02%
2021/03/18	14	25.54	4.2	25.60	25.45	9.8	44,172	0.02%
2021/03/17	5.1	25.55	4.5	25.57	25.65	0.6	44,468	0.00%
2021/03/16	1	25.50	0.1	25.50	25.50	0.9	44,736	0.00%
2021/03/15	1	25.85	3	25.70	25.65	-2	44,645	0.00%
2021/03/12	0	0.00	14.2	25.81	25.90	-14.2	44,668	-0.03%
2021/03/11	3	25.78	12	25.81	25.80	-9	44,666	-0.02%
2021/03/10	9.1	25.69	13	25.71	25.75	-3.9	44,358	-0.01%
2021/03/09	5	25.56	41.1	25.58	25.70	-36.1	43,890	-0.08%
2021/03/08	2	25.18	9	25.16	25.10	-7	42,839	-0.02%
2021/03/05	15	24.75	13	25.03	24.95	2	42,590	0.00%
2021/03/04	10.1	25.17	11	25.09	25.00	-0.9	43,371	0.00%
2021/03/03	15	24.95	18.3	24.87	25.05	-3.3	43,077	-0.01%
2021/03/02	9	24.94	7	25.02	24.65	2	42,658	0.00%
2021/02/26	2.2	25.00	16	25.01	24.75	-13.8	43,040	-0.03%
2021/02/25	6.2	25.08	8	25.16	25.30	-1.8	42,516	0.00%
2021/02/24	19.4	25.19	12.1	25.00	25.05	7.3	42,546	0.02%
2021/02/23	10.3	25.26	61.3	25.20	25.30	-51	42,107	-0.12%
2021/02/22	5	24.62	4.1	24.69	24.45	0.9	41,215	0.00%
2021/02/19	15	24.43	5	24.55	24.60	10	41,145	0.02%
2021/02/18	6	24.42	5.2	24.40	24.40	0.8	41,183	0.00%
2021/02/17	2	23.63	2.2	24.00	24.00	-0.2	41,006	0.00%
2021/02/05	0	0.00	0.2	23.30	23.40	-0.2	40,664	0.00%
2021/02/04	5	23.50	3	23.37	23.20	2	40,971	0.00%
2021/02/03	1	23.50	5	23.60	23.65	-4	41,657	-0.01%
2021/02/02	5	23.59	7	23.63	23.80	-2	41,591	0.00%
2021/02/01	3.6	23.19	1	23.10	23.20	2.6	41,378	0.01%
2021/01/29	4	23.18	12	23.13	22.95	-8	41,230	-0.02%
2021/01/28	15	23.32	11.8	23.26	23.30	3.2	40,840	0.01%
2021/01/27	0	0.00	10	23.90	23.55	-10	40,381	-0.02%
2021/01/26	12	23.64	13	23.76	23.70	-1	40,242	0.00%
2021/01/25	7.8	23.78	6.2	23.93	23.95	1.6	40,005	0.00%
2021/01/22	2	23.30	5	23.69	23.65	-3	39,966	-0.01%
2021/01/21	0	0.00	12	23.70	23.60	-12	39,764	-0.03%
2021/01/20	13.3	23.59	17	23.59	23.45	-3.7	39,561	-0.01%
2021/01/19	5.1	24.31	6	24.33	24.30	-0.9	38,843	0.00%
2021/01/18	13	24.26	0	0.00	24.25	13	38,668	0.03%
2021/01/15	16.8	24.96	19	24.96	24.90	-2.2	38,199	-0.01%
2021/01/14	0	0.00	5.8	25.33	25.30	-5.8	37,612	-0.02%
2021/01/13	1	25.30	3.3	25.33	25.55	-2.3	37,317	-0.01%
2021/01/12	13	25.39	4	25.43	25.30	9	36,889	0.02%
2021/01/11	25	25.71	0	0.00	25.90	25	36,320	0.07%
2021/01/08	17	25.68	38.2	25.93	26.00	-21.2	35,953	-0.06%
2021/01/07	8	25.43	5	25.70	25.70	3	35,217	0.01%
2021/01/06	53	26.09	25.4	26.02	25.50	27.6	34,533	0.08%
2021/01/05	46.3	25.89	70.4	25.93	26.00	-24.1	32,980	-0.07%
2021/01/04	1	24.95	21.1	24.97	24.95	-20.1	30,159	-0.07%
2020/12/31	5.5	24.70	5	24.75	24.75	0.5	29,624	0.00%
2020/12/30	3.5	24.84	34.1	24.97	25.00	-30.6	29,359	-0.10%
2020/12/29	3.5	24.55	38	24.60	24.65	-34.5	28,602	-0.12%
2020/12/28	2	24.20	7.5	24.20	24.30	-5.5	28,170	-0.02%
2020/12/25	3	24.13	4	24.23	24.20	-1	28,056	0.00%
2020/12/24	7	24.33	9	24.27	24.35	-2	27,781	-0.01%
2020/12/23	7.9	24.26	5.1	24.25	24.40	2.8	27,454	0.01%
2020/12/22	48	25.03	86	24.98	24.50	-38	27,142	-0.14%
2020/12/21	10	24.87	10.2	24.90	24.95	-0.2	25,565	0.00%
2020/12/18	2	24.28	10	24.29	24.45	-8	24,615	-0.03%
2020/12/17	7	24.15	4	24.38	24.40	3	24,236	0.01%
2020/12/16	1	24.40	1.6	24.70	24.40	-0.6	23,865	0.00%
2020/12/15	11	24.45	7	25.00	24.35	4	23,610	0.02%
2020/12/14	64	24.63	21	24.53	24.65	43	22,740	0.19%
2020/12/11	3.8	23.70	11	23.92	23.95	-7.2	21,317	-0.03%
2020/12/10	2	23.75	74.9	23.68	23.65	-72.9	20,885	-0.35%
2020/12/09	4	23.45	4	23.35	23.35	0	20,218	0.00%
2020/12/08	13	23.35	4.1	23.31	23.35	8.9	20,030	0.04%
2020/12/07	8	23.40	10.7	23.39	23.45	-2.7	19,847	-0.01%
2020/12/04	25	23.37	25	23.49	23.40	0	19,651	0.00%
2020/12/03	0.2	23.20	5	23.30	23.30	-4.8	19,406	-0.02%
2020/12/02	2	23.10	23	23.14	23.30	-21	20,404	-0.10%
2020/12/01	0	0.00	40	22.95	23.10	-40	20,162	-0.20%
2020/11/30	8	23.21	7.7	23.40	22.80	0.3	19,995	0.00%
2020/11/27	2	23.15	19.3	23.21	23.15	-17.3	18,928	-0.09%
2020/11/26	3	23.13	8.4	23.08	23.10	-5.4	18,492	-0.03%
2020/11/25	10	23.05	24	22.99	23.05	-14	18,399	-0.08%
2020/11/24	1	22.60	17	22.71	22.65	-16	17,746	-0.09%
2020/11/23	1	22.60	11.2	22.55	22.65	-10.2	17,443	-0.06%
2020/11/20	0	0.00	10	21.97	22.00	-10	17,026	-0.06%
2020/11/19	4	21.95	4	22.00	22.00	0	16,859	0.00%
2020/11/18	12	21.95	3	21.97	22.00	9	16,600	0.05%
2020/11/17	0	0.00	5.2	21.88	21.95	-5.2	16,340	-0.03%
2020/11/16	1	21.55	32.8	21.54	21.60	-31.8	16,113	-0.20%
2020/11/12	4	21.54	28.1	21.50	21.60	-24.1	15,773	-0.15%
2020/11/11	18	21.21	124.7	21.30	21.75	-106.7	15,491	-0.69%	大賣/鉅額交易
2020/11/10	0	0.00	20.2	20.75	20.80	-20.2	14,594	-0.14%
2020/11/09	0.2	20.65	9	20.71	20.70	-8.9	14,417	-0.06%
2020/11/06	1	20.60	30.1	20.60	20.70	-29.1	14,319	-0.20%
2020/11/05	0	0.00	16.5	20.63	20.70	-16.5	14,392	-0.11%
2020/11/02	2	20.45	10.4	20.47	20.50	-8.4	14,542	-0.06%
2020/10/30	11.1	20.21	1	20.40	20.30	10.1	14,557	0.07%
2020/10/29	1	20.40	0	0.00	20.40	1	14,346	0.01%
2020/10/28	0.7	20.60	0	0.00	20.55	0.7	14,304	0.00%
2020/10/27	0	0.00	0.9	20.65	20.70	-0.9	14,307	-0.01%
2020/10/26	1	20.65	21	20.60	20.70	-20	14,314	-0.14%
2020/10/23	0	0.00	5	20.50	20.50	-5	14,272	-0.04%
2020/10/21	10	20.60	0	0.00	20.55	10	14,492	0.07%
2020/10/20	0	0.00	2	20.65	20.70	-2	14,576	-0.01%
2020/10/19	0	0.00	5	20.65	20.60	-5	14,631	-0.03%
2020/10/16	15	20.45	31.6	20.55	20.45	-16.6	14,737	-0.11%
2020/10/13	0	0.00	60	20.40	20.55	-60	14,908	-0.40%
2020/10/12	6	20.43	0	20.50	20.50	6	14,960	0.04%
2020/10/08	1	20.65	10	20.70	20.65	-9	14,975	-0.06%
2020/10/07	0	0.00	2	20.70	20.65	-2	15,043	-0.01%
2020/10/06	0	0.00	7	20.74	20.75	-7	15,080	-0.05%
2020/10/05	0	0.00	1	20.75	20.60	-1	15,039	-0.01%
2020/09/30	1	20.50	0	0.00	20.45	1	15,236	0.01%
2020/09/29	1	20.65	1	20.70	20.60	0	15,211	0.00%
2020/09/28	0	0.00	5	20.40	20.45	-5	15,115	-0.03%
2020/09/25	5	20.10	1	20.10	20.15	4	15,243	0.03%
2020/09/24	15	20.00	8	20.07	20.00	7	15,222	0.05%
2020/09/23	0	0.00	10.5	20.55	20.55	-10.5	14,914	-0.07%
2020/09/22	0	0.00	5	20.75	20.60	-5	14,860	-0.03%
2020/09/21	0	0.00	6	20.73	20.70	-6	14,815	-0.04%
2020/09/18	4	20.90	2.4	20.86	20.70	1.6	14,911	0.01%
2020/09/17	1	20.90	0	0.00	20.90	1	14,746	0.01%
2020/09/15	3	20.95	12.7	20.98	20.95	-9.7	14,724	-0.07%
2020/09/14	0	0.00	5	20.90	20.95	-5	14,964	-0.03%
2020/09/11	1.3	20.82	6	20.94	20.95	-4.7	15,043	-0.03%
2020/09/10	0	0.00	12	20.86	20.90	-12	15,013	-0.08%
2020/09/09	0	0.00	8	20.89	21.00	-8	15,017	-0.05%
2020/09/08	0	0.00	2	20.80	20.90	-2	15,019	-0.01%
2020/09/07	43.2	20.61	38.2	20.67	21.00	5	14,899	0.03%
2020/09/02	2	20.05	0	0.00	20.10	2	14,179	0.01%
2020/09/01	1.5	20.00	2	20.08	20.00	-0.5	14,396	0.00%
2020/08/28	2	20.03	1	20.00	20.00	1	14,600	0.01%
2020/08/27	0	0.00	4.1	20.00	20.05	-4.1	14,984	-0.03%
2020/08/26	7	19.98	5	20.00	20.10	2	15,259	0.01%
2020/08/25	1	20.05	5	20.03	20.00	-4	15,411	-0.03%
2020/08/24	0	0.00	14.3	20.00	20.00	-14.3	15,844	-0.09%
2020/08/21	2	20.08	2.7	20.04	20.00	-0.7	16,099	0.00%
2020/08/20	2	19.90	0	0.00	19.80	2	16,117	0.01%
2020/08/19	1.7	20.37	13	20.35	20.25	-11.3	16,064	-0.07%
2020/08/18	3	20.38	2	20.40	20.50	1	16,055	0.01%
2020/08/17	2	20.35	3	20.28	20.40	-1	16,161	-0.01%
2020/08/14	0	0.00	1	20.10	20.20	-1	16,160	-0.01%
2020/08/12	2	20.10	0	0.00	20.20	2	16,315	0.01%
2020/08/11	1	20.25	4.1	20.25	20.20	-3.1	16,326	-0.02%
2020/08/10	0	0.00	2.1	20.05	20.10	-2.1	16,247	-0.01%
2020/08/07	4	19.95	0	0.00	19.95	4	16,363	0.02%
2020/08/06	5	20.05	85.4	20.05	20.10	-80.4	16,366	-0.49%
2020/08/05	12	19.96	8	19.99	20.00	4	16,394	0.02%
2020/08/04	4	19.68	0	19.85	19.85	4	16,526	0.02%
2020/08/03	6	19.68	22	19.70	19.60	-16	16,629	-0.10%
2020/07/31	6.2	19.89	2.4	19.86	19.80	3.8	16,624	0.02%
2020/07/30	7	19.90	0	0.00	19.90	7	16,671	0.04%
2020/07/29	101	20.00	0	0.00	19.90	101	16,721	0.60%	大買/鉅額交易
2020/07/28	1.2	19.82	5.7	19.86	19.90	-4.5	16,998	-0.03%
2020/07/27	4.6	20.00	6	20.03	20.00	-1.4	17,336	-0.01%
2020/07/24	2	20.20	0	20.20	20.15	2	17,451	0.01%
2020/07/23	5	20.65	0	0.00	20.70	5	17,324	0.03%
2020/07/22	2	20.60	0	0.00	20.70	2	17,399	0.01%
2020/07/21	1	20.65	0	0.00	20.60	1	17,273	0.01%
2020/07/20	0	0.00	0.8	20.80	20.80	-0.8	17,064	0.00%
2020/07/16	0	0.00	2	20.93	20.90	-2	17,505	-0.01%
2020/07/15	0	0.00	10	20.80	20.90	-10	17,527	-0.06%
2020/07/13	0.2	20.70	0	0.00	20.70	0.2	17,830	0.00%
2020/07/10	0	0.00	0.3	20.70	20.70	-0.3	18,001	0.00%
2020/07/09	10	20.95	1.3	20.95	20.85	8.7	18,053	0.05%
2020/07/08	0	0.00	16	20.77	20.85	-16	17,838	-0.09%
2020/07/07	13	20.80	0	0.00	20.75	13	17,815	0.07%
2020/07/06	0	0.00	3	20.85	21.00	-3	17,801	-0.02%
2020/07/03	20	20.70	7	20.66	20.75	13	17,842	0.07%
2020/07/02	2	20.58	2	20.65	20.55	0	17,945	0.00%
2020/07/01	0	0.00	1	20.65	20.60	-1	18,191	-0.01%
2020/06/30	0	0.00	1	20.65	20.70	-1	18,402	-0.01%
2020/06/29	7	20.59	0	0.00	20.55	7	18,530	0.04%
2020/06/24	1.3	20.85	1	20.85	20.85	0.3	18,641	0.00%
2020/06/23	0	0.00	2	20.50	20.75	-2	18,762	-0.01%
2020/06/22	0	0.00	0.3	20.55	20.55	-0.3	18,823	0.00%
2020/06/19	10	20.50	0	20.70	20.50	10	19,009	0.05%
2020/06/18	10	20.60	3	20.63	20.55	7	18,922	0.04%
2020/06/16	13	20.86	47	20.90	20.80	-34	19,673	-0.17%
2020/06/12	4	20.56	0	0.00	20.65	4	20,543	0.02%
2020/06/11	5	20.95	10	20.85	20.90	-5	21,033	-0.02%
2020/06/10	7	21.20	2	21.20	21.20	5	21,215	0.02%
2020/06/09	0	0.00	13	21.27	21.30	-13	22,105	-0.06%
2020/06/08	0	0.00	13	21.05	21.20	-13	22,332	-0.06%
2020/06/05	13	20.95	9	20.95	21.00	4	22,282	0.02%
2020/06/04	14	20.90	0	0.00	20.95	14	22,261	0.06%
2020/06/03	26	20.74	21	20.80	20.90	5	22,329	0.02%
2020/06/02	0	0.00	18	20.36	20.40	-18	22,070	-0.08%
2020/06/01	2	19.95	5	20.05	20.10	-3	21,824	-0.01%
2020/05/29	1	19.80	10	19.90	19.80	-9	21,671	-0.04%
2020/05/28	20	19.90	5	19.92	19.95	15	21,275	0.07%
2020/05/27	7	19.85	2	19.90	19.90	5	21,237	0.02%
2020/05/26	3	19.87	10	19.85	19.90	-7	21,309	-0.03%
2020/05/25	7	19.65	0	0.00	19.65	7	21,322	0.03%
2020/05/22	13	19.61	1	19.65	19.60	12	21,395	0.06%
2020/05/21	6	19.88	25	19.90	19.90	-19	21,351	-0.09%
2020/05/19	0	0.00	0.1	19.80	19.80	-0.1	21,158	0.00%
2020/05/18	20	19.70	0	0.00	19.65	20	21,021	0.10%
2020/05/14	0	19.75	0	0.00	19.55	0	20,929	0.00%
2020/05/13	1	19.55	0	0.00	19.85	1	20,773	0.00%
2020/05/12	18	19.66	0	0.00	19.60	18	20,666	0.09%
2020/05/11	0	0.00	4	19.90	19.85	-4	20,479	-0.02%
2020/05/08	4	19.70	4	19.70	19.65	0	20,276	0.00%
2020/05/07	3	19.55	0	0.00	19.55	3	20,222	0.01%
2020/05/06	5	19.63	0	0.00	19.55	5	20,121	0.02%
2020/05/05	8	19.70	4	19.76	19.80	4	20,058	0.02%
2020/05/04	16	19.50	3	19.70	19.55	13	19,987	0.07%
2020/04/30	6	19.96	15	20.00	20.00	-9	19,779	-0.05%
2020/04/29	4	19.80	5.3	19.79	19.85	-1.3	19,476	-0.01%
2020/04/28	19	19.52	1	19.50	19.55	18	19,392	0.09%
2020/04/27	0	0.00	2	19.35	19.50	-2	19,817	-0.01%
2020/04/24	5	19.21	1	19.25	19.15	4	19,611	0.02%
2020/04/23	6	19.13	1	19.10	19.15	5	19,559	0.03%
2020/04/22	11	18.91	0	0.00	19.15	11	19,431	0.06%
2020/04/21	12	19.39	0	0.00	19.10	12	19,302	0.06%
2020/04/20	1.6	19.64	5	19.77	19.60	-3.4	19,026	-0.02%
2020/04/17	2	19.80	0	0.00	19.75	2	18,952	0.01%
2020/04/16	11	19.69	1	19.80	19.75	10	18,742	0.05%
2020/04/15	14	19.95	0	0.00	20.00	14	18,458	0.08%
2020/04/14	2	19.75	0	0.00	19.75	2	18,220	0.01%
2020/04/10	3.1	19.67	0	0.00	19.70	3.1	18,024	0.02%
2020/04/09	3	19.55	15	19.55	19.50	-12	18,018	-0.07%
2020/04/08	7	19.54	26.8	19.50	19.55	-19.8	17,889	-0.11%
2020/04/06	0	0.00	0.2	19.25	19.25	-0.2	17,823	0.00%
2020/04/01	7	18.86	0	0.00	18.80	7	17,534	0.04%
2020/03/31	11	19.00	2	19.08	18.95	9	17,223	0.05%
2020/03/30	3	18.95	0	0.00	19.00	3	16,956	0.02%
2020/03/27	10	19.47	0	0.00	19.40	10	16,707	0.06%
2020/03/26	2	19.40	0	0.00	19.55	2	16,530	0.01%
2020/03/25	22	19.39	0	0.00	19.40	22	16,647	0.13%
2020/03/24	3	19.15	2	19.23	19.05	1	16,370	0.01%
2020/03/23	4.4	18.99	0	0.00	18.90	4.4	16,187	0.03%
2020/03/20	13.1	19.07	7	19.59	19.80	6.1	16,059	0.04%
2020/03/19	20	18.67	12.3	18.67	18.60	7.7	15,358	0.05%
2020/03/18	7	19.41	1	19.50	19.30	6	14,776	0.04%
2020/03/17	24	19.58	2	19.68	19.50	22	14,449	0.15%
2020/03/16	8	20.07	3.4	20.16	20.00	4.6	13,826	0.03%
2020/03/13	38.1	19.92	47.3	19.97	20.20	-9.2	13,439	-0.07%
2020/03/12	27	21.48	0.4	21.50	21.40	26.6	12,375	0.21%
2020/03/11	13	22.22	0.1	22.45	22.35	12.9	11,961	0.11%
2020/03/10	19	22.28	1	22.30	22.35	18	11,725	0.15%
2020/03/09	10	22.51	1	22.70	22.40	9	11,569	0.08%
2020/03/06	25	22.95	1	22.90	22.90	24	11,174	0.21%
2020/03/05	1	23.30	21	23.20	23.30	-20	11,009	-0.18%
2020/03/04	2	23.15	3.4	23.04	23.20	-1.5	11,010	-0.01%
2020/03/03	2	22.95	0	0.00	23.00	2	10,953	0.02%
2020/03/02	8	22.83	0	0.00	22.90	8	10,887	0.07%
2020/02/27	2.1	22.88	0	0.00	23.00	2.1	11,221	0.02%
2020/02/26	19	22.86	0	0.00	22.85	19	11,114	0.17%
2020/02/25	4	22.99	1	23.00	22.95	3	10,903	0.03%
2020/02/24	25	23.08	0	0.00	23.00	25	10,874	0.23%
2020/02/21	1	23.30	0	0.00	23.20	1	10,749	0.01%
2020/02/20	3	23.33	0	0.00	23.30	3	10,707	0.03%
2020/02/19	0	0.00	5	23.40	23.50	-5	10,671	-0.05%
2020/02/18	3	23.30	0	0.00	23.45	3	10,670	0.03%
2020/02/17	0	0.00	1	23.30	23.35	-1	10,690	-0.01%
2020/02/14	3	23.38	0	0.00	23.45	3	10,802	0.03%
2020/02/13	2	23.40	2	23.45	23.40	0	10,797	0.00%
2020/02/12	0	0.00	3	23.40	23.45	-3	10,796	-0.03%
2020/02/11	0.2	23.45	0	0.00	23.45	0.2	10,841	0.00%
2020/02/10	1	23.35	0	0.00	23.45	1	10,871	0.01%
2020/02/07	1	23.25	0	0.00	23.30	1	10,836	0.01%
2020/02/06	4	23.38	1	23.50	23.35	3	10,952	0.03%
2020/02/04	2	23.05	1	23.25	23.20	1	10,965	0.01%
2020/02/03	2	23.00	6.2	23.02	23.00	-4.2	10,969	-0.04%
2020/01/31	6	23.17	0	0.00	23.10	6	10,846	0.06%
2020/01/30	26	23.25	15.7	23.24	23.00	10.3	10,692	0.10%
2020/01/20	10	24.00	0.8	24.00	24.05	9.2	10,165	0.09%
2020/01/17	0	0.00	3	24.03	24.05	-3	10,170	-0.03%
2020/01/16	0	0.00	2	24.00	24.00	-2	10,237	-0.02%
2020/01/15	0.1	24.00	0	0.00	24.05	0.1	10,355	0.00%
2020/01/14	0	0.00	6	24.02	24.05	-6	10,383	-0.06%
2020/01/13	0	0.00	1	23.95	24.00	-1	10,408	-0.01%
2020/01/10	0	0.00	0	23.75	23.85	0	10,386	0.00%
2020/01/09	1	23.60	0	0.00	23.75	1	10,491	0.01%
2020/01/07	0.1	23.70	9	23.80	23.70	-8.9	10,506	-0.08%
2020/01/06	2	23.85	0	0.00	23.80	2	10,546	0.02%
2020/01/03	0	0.00	10	24.10	24.10	-10	10,569	-0.09%
2019/12/31	3	24.00	1	24.00	23.90	2	10,506	0.02%
2019/12/30	4	23.96	39	24.03	24.00	-35	10,464	-0.33%
2019/12/27	0	0.00	4	23.91	23.95	-4	10,431	-0.04%
2019/12/25	0	0.00	5	23.90	23.80	-5	10,690	-0.05%
2019/12/24	0	0.00	1	23.85	23.85	-1	10,812	-0.01%
2019/12/23	0	0.00	19.7	23.75	23.90	-19.7	10,870	-0.18%
2019/12/20	0	0.00	25	23.73	23.65	-25	10,904	-0.23%
2019/12/19	0	0.00	5	23.70	23.70	-5	10,685	-0.05%
2019/12/18	0	0.00	2	23.80	23.90	-2	10,752	-0.02%
2019/12/17	1	23.55	40	23.70	23.80	-39	10,822	-0.36%
2019/12/16	1	23.60	3	23.60	23.50	-2	10,728	-0.02%
2019/12/13	0	0.00	6	23.63	23.70	-6	10,773	-0.06%
2019/12/11	20	23.50	0	0.00	23.50	20	10,665	0.19%
2019/12/10	0	0.00	8.8	23.41	23.45	-8.8	10,710	-0.08%
2019/12/09	9	23.35	10	23.30	23.40	-1	10,814	-0.01%
2019/12/06	60	23.35	0	0.00	23.40	60	10,905	0.55%
2019/12/05	2	23.40	0	0.00	23.45	2	10,886	0.02%
2019/11/29	42	23.42	1	23.45	23.40	41	11,182	0.37%
2019/11/28	1	23.50	0	0.00	23.70	1	11,172	0.01%
2019/11/27	4	23.60	17	23.60	23.65	-13	11,239	-0.12%
2019/11/25	1	23.40	1	23.45	23.45	0	10,939	0.00%
2019/11/22	40	23.28	0	0.00	23.45	40	11,323	0.35%
2019/11/21	40.1	23.23	0	0.00	23.40	40.1	11,514	0.35%
2019/11/20	20	23.30	0	0.00	23.50	20	11,524	0.17%
2019/11/19	60	23.38	0	0.00	23.50	60	11,642	0.52%
2019/11/18	4	23.30	4	23.35	23.45	0	11,723	0.00%
2019/11/15	0	0.00	19	23.38	23.20	-19	11,831	-0.16%
2019/11/14	93	23.23	9	23.30	23.20	84	11,932	0.70%
2019/11/13	80	23.43	0.1	23.40	23.35	79.9	12,086	0.66%
2019/11/12	1	23.70	0	0.00	23.80	1	12,080	0.01%
2019/11/11	0	0.00	2.2	23.80	23.80	-2.2	12,181	-0.02%
2019/11/08	1	23.75	4	23.75	23.80	-3	12,219	-0.02%
2019/11/07	0	0.00	0.1	23.65	23.75	-0.1	12,289	0.00%
2019/11/06	6	23.64	3	23.60	23.65	3	12,316	0.02%
2019/11/05	0	0.00	3	23.72	23.80	-3	12,484	-0.02%
2019/11/04	0	0.00	31.1	23.54	23.60	-31.1	12,458	-0.25%
2019/11/01	0	0.00	0.1	23.45	23.55	-0.1	12,566	0.00%
2019/10/31	0	0.00	0.5	23.45	23.45	-0.5	12,741	0.00%
2019/10/30	2	23.40	4	23.49	23.50	-2	12,806	-0.02%
2019/10/29	2	23.35	0	0.00	23.40	2	12,823	0.02%
2019/10/28	20	23.30	5	23.35	23.35	15	12,809	0.12%
2019/10/25	60	23.30	0	0.00	23.45	60	12,833	0.47%
2019/10/24	63	23.38	5	23.45	23.50	58	12,894	0.45%
2019/10/23	60	23.25	0	0.00	23.40	60	13,192	0.45%
2019/10/22	26	23.27	1	23.35	23.40	25	13,318	0.19%
2019/10/18	1	23.30	3	23.30	23.25	-2	13,356	-0.01%
2019/10/17	2	23.18	3.6	23.16	23.25	-1.6	13,417	-0.01%
2019/10/16	3	23.15	28	23.20	23.20	-25	13,284	-0.19%
2019/10/15	42	23.05	45	23.20	23.20	-3	13,239	-0.02%
2019/10/14	0	0.00	12	23.10	23.15	-12	13,301	-0.09%
2019/10/09	1	22.90	0	0.00	22.90	1	13,266	0.01%
2019/10/08	0	0.00	20	23.10	23.05	-20	13,235	-0.15%
2019/10/07	7	22.91	4.3	22.88	22.95	2.7	13,179	0.02%
2019/10/04	3	22.85	0	0.00	22.85	3	13,171	0.02%
2019/10/03	5	22.88	0	0.00	22.85	5	13,123	0.04%
2019/10/02	0	0.00	5	23.00	22.95	-5	12,990	-0.04%
2019/10/01	37	22.98	0	0.00	23.05	37	12,942	0.29%
2019/09/27	8	23.01	0	0.00	23.00	8	12,707	0.06%
2019/09/26	15	23.10	5.2	23.10	23.10	9.8	12,630	0.08%
2019/09/25	66	23.07	0	0.00	23.10	66	12,697	0.52%
2019/09/24	91	23.12	15	23.20	23.20	76	12,609	0.60%
2019/09/23	170.1	23.19	0	0.00	23.15	170.1	12,599	1.35%	大買/鉅額交易
2019/09/20	11	23.20	36.3	23.44	23.45	-25.3	12,765	-0.20%
2019/09/19	31	23.18	2.5	23.17	23.20	28.5	12,561	0.23%
2019/09/18	10.2	23.23	20.3	23.30	23.20	-10.1	12,587	-0.08%
2019/09/17	9	23.31	0	0.00	23.20	9	12,564	0.07%
2019/09/16	10	23.50	10	23.55	23.55	0	12,689	0.00%
2019/09/12	0	0.00	4	23.61	23.50	-4	12,835	-0.03%
2019/09/11	0	0.00	1	23.40	23.50	-1	12,980	-0.01%
2019/09/10	2	23.35	1	23.30	23.35	1	12,971	0.01%
2019/09/09	3	23.18	21	23.20	23.20	-18	12,914	-0.14%
2019/09/06	6.1	23.15	0	0.00	23.15	6.1	12,996	0.05%
2019/09/05	40	23.05	46	23.17	23.15	-6	13,021	-0.05%
2019/09/04	12	22.95	10	23.05	23.00	2	12,955	0.02%
2019/09/03	21	23.05	0.1	23.20	23.00	20.9	12,843	0.16%
2019/09/02	34.1	23.05	30	23.16	23.20	4.1	12,828	0.03%
2019/08/30	12	23.00	11	23.10	23.15	1	12,884	0.01%
2019/08/29	35.2	22.87	6	23.02	22.95	29.2	12,872	0.23%
2019/08/28	12.1	22.84	5	23.10	23.10	7.1	12,854	0.05%
2019/08/27	4	22.89	2.2	22.91	22.85	1.8	12,773	0.01%
2019/08/26	11	22.87	5	22.95	22.95	6	12,402	0.05%
2019/08/23	2	23.03	0	0.00	23.15	2	12,373	0.02%
2019/08/22	3	23.02	12.3	23.09	23.15	-9.3	12,445	-0.07%
2019/08/21	7	23.05	1.9	23.07	23.05	5.1	13,992	0.04%
2019/08/20	4	23.05	1.5	23.07	23.05	2.5	13,989	0.02%
2019/08/19	4	23.05	0	0.00	23.05	4	13,908	0.03%
2019/08/15	8	23.06	50	23.05	23.05	-42	13,779	-0.30%
2019/08/14	2	23.25	5	23.30	23.20	-3	13,920	-0.02%
2019/08/13	1	23.30	0	0.00	23.25	1	13,911	0.01%
2019/08/07	3	23.33	0	0.00	23.30	3	14,400	0.02%
2019/08/05	1	23.45	0	0.00	23.50	1	14,687	0.01%
2019/08/02	3	23.58	0	0.00	23.65	3	14,594	0.02%
2019/08/01	4	23.83	0	24.00	23.80	4	14,550	0.03%
2019/07/31	1	24.00	0.2	24.05	24.00	0.8	14,448	0.01%
2019/07/30	1	24.20	0	0.00	24.10	1	14,440	0.01%
2019/07/29	15	24.20	2.2	24.20	24.15	12.8	14,547	0.09%
2019/07/26	1	24.10	0	0.00	24.20	1	14,535	0.01%
2019/07/25	24	24.07	0	0.00	24.10	24	14,505	0.17%
2019/07/24	2	24.95	0	0.00	25.00	2	14,326	0.01%
2019/07/23	15	24.92	10.1	25.00	24.90	4.9	14,132	0.03%
2019/07/22	50	25.00	0.1	24.85	24.90	49.9	14,026	0.36%
2019/07/19	0	0.00	9	24.89	24.90	-9	13,965	-0.06%
2019/07/18	2	24.70	5	24.70	24.70	-3	13,861	-0.02%
2019/07/16	10	24.70	0	0.00	24.85	10	13,779	0.07%
2019/07/15	10	24.75	0	0.00	24.70	10	13,655	0.07%
2019/07/09	0	0.00	0.1	24.65	24.65	-0.1	13,778	0.00%
2019/07/05	1	24.55	0	0.00	24.70	1	13,767	0.01%
2019/07/04	0.8	24.65	0	0.00	24.65	0.8	13,901	0.01%
2019/07/03	0	0.00	13	24.63	24.70	-13	13,966	-0.09%
2019/07/02	1	24.80	0	0.00	24.60	1	13,975	0.01%
2019/07/01	1	24.95	2	24.85	24.85	-1	13,884	-0.01%
2019/06/28	2	24.98	0	0.00	24.95	2	13,995	0.01%
2019/06/27	1	24.90	1	25.05	24.90	0	14,032	0.00%
2019/06/26	2	24.95	10	25.00	24.90	-8	13,918	-0.06%
2019/06/25	0	0.00	2	24.95	25.00	-2	13,937	-0.01%
2019/06/24	0	0.00	6	24.93	25.00	-6	13,859	-0.04%
2019/06/21	0	0.00	4.2	24.99	25.00	-4.2	13,775	-0.03%
2019/06/20	1	24.70	3	24.80	24.80	-2	13,502	-0.01%
2019/06/19	0	0.00	2	24.80	24.95	-2	13,299	-0.02%
2019/06/13	1	24.45	0	0.00	24.45	1	12,841	0.01%
2019/06/12	0	0.00	5	24.50	24.55	-5	12,971	-0.04%
2019/06/11	2	24.45	0	0.00	24.40	2	13,005	0.02%
2019/06/06	0	0.00	1	24.30	24.35	-1	13,073	-0.01%
2019/06/05	6	24.24	5	24.30	24.20	1	13,065	0.01%
2019/06/03	0	0.00	1	24.20	24.15	-1	13,164	-0.01%
2019/05/31	3	24.13	0	0.00	24.30	3	13,341	0.02%
2019/05/30	4	24.10	0	0.00	24.10	4	13,450	0.03%
2019/05/29	4	24.18	0	0.00	24.10	4	13,529	0.03%
2019/05/28	10	24.50	2	24.45	24.30	8	13,551	0.06%
2019/05/23	1	24.35	0.2	24.45	24.45	0.8	12,125	0.01%
2019/05/20	1	24.20	0	0.00	24.20	1	11,940	0.01%
2019/05/17	36	24.01	21	24.14	24.00	15	11,873	0.13%
2019/05/16	71	23.96	6	23.93	24.00	65	11,768	0.55%
2019/05/15	9	24.12	1	24.20	24.00	8	11,656	0.07%
2019/05/14	10	24.20	0	0.00	24.10	10	11,518	0.09%
2019/05/13	11	24.45	15	24.60	24.45	-4	11,229	-0.04%
2019/05/10	25.9	24.71	0	0.00	24.55	25.9	11,347	0.23%
2019/05/03	2	25.00	1.1	25.00	25.10	0.9	11,565	0.01%
2019/05/02	1	24.95	5.5	25.00	24.90	-4.5	11,588	-0.04%
2019/04/30	11.1	24.97	0	0.00	24.95	11.1	11,626	0.10%
2019/04/29	0	0.00	3	25.10	25.10	-3	11,591	-0.03%
2019/04/26	1	25.00	1.1	25.09	25.10	-0.1	11,687	0.00%
2019/04/25	2	25.05	3	25.05	25.00	-1	11,761	-0.01%
2019/04/24	0	0.00	1.3	25.09	25.10	-1.3	11,798	-0.01%
2019/04/23	0.1	25.05	4	25.05	25.15	-3.9	12,062	-0.03%
2019/04/22	0	0.00	0.1	25.10	25.10	-0.1	12,158	0.00%
2019/04/17	3	25.25	23	25.10	25.25	-20	12,962	-0.15%
2019/04/12	0	0.00	0.2	25.05	25.20	-0.2	13,221	0.00%
2019/04/09	0	0.00	2	25.10	25.10	-2	13,266	-0.02%
2019/04/08	0	0.00	3	25.10	25.10	-3	13,319	-0.02%
2019/04/03	0	0.00	0	25.00	25.00	0	13,244	0.00%
2019/04/02	18	24.93	28	24.91	24.90	-10	13,375	-0.07%
2019/04/01	2	25.10	0	0.00	25.00	2	13,234	0.02%
2019/03/29	1	24.90	0	25.15	25.30	1	13,053	0.01%
2019/03/28	1	25.00	1	25.00	25.00	0	13,059	0.00%
2019/03/27	0	0.00	1.1	25.05	25.05	-1.1	13,055	-0.01%
2019/03/26	20	24.93	0.3	25.00	25.00	19.7	13,204	0.15%
2019/03/22	11	25.00	0	25.00	25.00	11	13,279	0.08%
2019/03/21	0	0.00	0	25.00	25.00	0	13,325	0.00%
2019/03/20	0	0.00	2	25.00	25.05	-2	13,529	-0.01%
2019/03/18	0	0.00	5	24.95	25.05	-5	13,701	-0.04%
2019/03/15	0	0.00	16	24.90	25.05	-16	13,706	-0.12%
2019/03/14	0	0.00	0.1	24.80	24.75	-0.1	13,559	0.00%
2019/03/13	1	24.85	0	0.00	25.00	1	13,605	0.01%
2019/03/08	20	24.80	0	0.00	24.75	20	13,833	0.14%
2019/03/07	2	24.90	10	24.90	24.95	-8	14,144	-0.06%
2019/03/06	3	25.13	0	0.00	25.15	3	14,054	0.02%
2019/03/05	4.1	25.29	0	0.00	25.40	4.1	14,086	0.03%
2019/03/04	11	25.35	8	25.50	25.35	3	14,212	0.02%
2019/02/25	1	25.20	0	0.00	25.30	1	13,895	0.01%
2019/02/22	0	0.00	0	25.15	25.25	0	13,888	0.00%
2019/02/19	4	25.09	0	0.00	25.00	4	13,870	0.03%
2019/02/18	0	0.00	0.1	25.10	25.15	-0.1	13,953	0.00%
2019/02/15	0.1	25.10	0	0.00	25.20	0.1	14,131	0.00%
2019/02/14	1	25.25	0	0.00	25.20	1	14,201	0.01%
2019/02/13	0	0.00	15.3	25.41	25.50	-15.3	14,135	-0.11%
2019/02/12	0	0.00	5	25.40	25.45	-5	14,021	-0.04%
2019/02/11	0	0.00	7	25.50	25.25	-7	13,978	-0.05%
2019/01/30	0	0.00	1	25.45	25.45	-1	13,914	-0.01%
2019/01/29	1	25.10	0	0.00	25.35	1	13,765	0.01%
2019/01/28	3	25.30	3	25.33	25.35	0	13,811	0.00%
2019/01/25	5	25.34	3	25.35	25.35	2	13,917	0.01%
2019/01/24	0	0.00	8	25.01	25.10	-8	13,742	-0.06%
2019/01/22	0	0.00	1	25.00	25.05	-1	14,070	-0.01%
2019/01/21	0	0.00	6	25.05	25.05	-6	14,024	-0.04%
2019/01/18	0	0.00	4	25.00	25.00	-4	14,007	-0.03%
2019/01/17	0	0.00	2	24.90	25.00	-2	14,079	-0.01%
2019/01/16	0	0.00	1	24.90	24.95	-1	14,393	-0.01%
2019/01/15	1	25.00	1.2	24.94	25.00	-0.2	14,467	0.00%
2019/01/14	0	0.00	20	24.90	24.90	-20	14,258	-0.14%
2019/01/11	0	0.00	3	24.93	24.90	-3	14,314	-0.02%
2019/01/10	0	0.00	1	24.80	24.90	-1	14,253	-0.01%
2019/01/09	0	0.00	31	24.87	24.95	-31	14,168	-0.22%
2019/01/08	0	0.00	6	24.49	24.50	-6	14,036	-0.04%
2019/01/07	0	0.00	0.7	24.30	24.45	-0.7	14,206	0.00%
2019/01/04	0	0.00	4	24.11	24.20	-4	14,380	-0.03%
2019/01/02	0.3	24.00	0	0.00	24.00	0.3	15,526	0.00%
2018/12/28	0	0.00	20.6	24.03	24.25	-20.6	15,614	-0.13%
2018/12/26	0	0.00	1	23.80	23.80	-1	15,745	-0.01%
2018/12/25	1	23.90	0	0.00	23.80	1	15,970	0.01%
2018/12/19	0	0.00	2	24.15	24.30	-2	16,861	-0.01%
2018/12/18	2	24.00	3	24.05	24.05	-1	16,938	-0.01%
2018/12/12	0	0.00	2	24.23	24.35	-2	17,364	-0.01%
2018/12/11	0	0.00	1	23.81	23.95	-1	17,231	-0.01%
2018/12/10	1	23.75	1	23.90	23.80	0	17,241	0.00%
2018/12/07	2	23.93	0	0.00	23.90	2	17,418	0.01%
2018/12/06	0	0.00	14	24.02	23.95	-14	17,525	-0.08%
2018/12/04	1	24.20	2	24.35	24.45	-1	17,615	-0.01%
2018/12/03	2	24.20	0	0.00	24.25	2	17,446	0.01%
2018/11/30	0	0.00	0.5	24.00	24.00	-0.5	17,538	0.00%
2018/11/29	1	23.95	0	0.00	23.85	1	17,283	0.01%
2018/11/27	6	23.68	3	23.72	23.65	3	17,067	0.02%
2018/11/23	1	23.95	1	24.00	23.85	0	16,869	0.00%
2018/11/16	0	0.00	1	24.40	24.45	-1	17,297	-0.01%
2018/11/14	1	24.05	0	0.00	24.10	1	17,803	0.01%
2018/11/12	0	0.00	0	24.25	24.25	0	17,710	0.00%
2018/11/07	0	0.00	1	24.40	24.50	-1	18,640	-0.01%
2018/11/06	1	24.20	0	0.00	24.35	1	18,561	0.01%
2018/11/02	0.2	24.15	0	0.00	24.15	0.2	18,420	0.00%
2018/10/31	0	0.00	1	24.05	24.40	-1	18,356	-0.01%
2018/10/30	0.4	24.15	11	23.98	24.15	-10.7	18,183	-0.06%
2018/10/29	8	23.60	13	23.79	23.75	-5	18,013	-0.03%
2018/10/26	1	23.70	0	0.00	23.65	1	18,157	0.01%
2018/10/25	5	23.85	0	0.00	23.75	5	18,193	0.03%
2018/10/24	20	23.80	0	0.00	23.70	20	18,250	0.11%
2018/10/23	0	0.00	1	24.05	24.15	-1	18,150	-0.01%
2018/10/22	0.1	24.25	0	0.00	24.15	0.1	18,345	0.00%
2018/10/18	1	24.30	1	24.25	24.25	0	19,532	0.00%
2018/10/17	1	24.30	1	24.30	24.15	0	20,042	0.00%
2018/10/16	20	24.28	0	0.00	24.45	20	20,047	0.10%
2018/10/15	0	0.00	1.7	24.21	24.05	-1.7	19,874	-0.01%
2018/10/12	0	0.00	7.6	24.30	24.50	-7.6	19,699	-0.04%
2018/10/11	11	24.42	0	0.00	24.20	11	19,466	0.06%
2018/10/09	0	0.00	23	25.50	25.35	-23	18,594	-0.12%
2018/10/08	0	0.00	6	25.26	25.25	-6	18,261	-0.03%
2018/10/05	33	25.02	22.1	25.20	25.10	10.9	18,143	0.06%
2018/10/04	15	25.07	1	25.30	25.40	14	17,992	0.08%
2018/10/03	0	0.00	13	25.43	25.45	-13	17,849	-0.07%
2018/10/02	41	25.11	64	25.30	25.20	-23	17,636	-0.13%
2018/10/01	2	25.48	0	0.00	25.50	2	17,469	0.01%
2018/09/28	3.3	25.46	15	25.49	25.50	-11.7	17,346	-0.07%
2018/09/27	0	0.00	33	25.40	25.45	-33	16,943	-0.19%
2018/09/26	1	25.40	17	25.44	25.45	-16	16,810	-0.10%
2018/09/25	9.6	25.26	39	25.35	25.35	-29.4	16,673	-0.18%
2018/09/21	0	0.00	18.7	25.22	25.25	-18.7	16,545	-0.11%
2018/09/20	0	0.00	1	25.10	25.00	-1	16,361	-0.01%
2018/09/19	31.3	24.90	2	24.95	25.10	29.3	16,357	0.18%
2018/09/18	0	0.00	1	24.90	25.00	-1	16,396	-0.01%
2018/09/17	20	24.53	0.1	24.50	24.50	19.9	16,171	0.12%
2018/09/14	10	24.45	2	24.50	24.45	8	16,245	0.05%
2018/09/13	2	24.40	0	0.00	24.45	2	16,259	0.01%
2018/09/12	3	24.30	0	0.00	24.30	3	16,122	0.02%
2018/09/10	0	0.00	4.8	24.64	24.60	-4.8	16,129	-0.03%
2018/09/07	0	0.00	2.1	24.70	24.70	-2.1	16,402	-0.01%
2018/09/06	0.1	24.80	0	0.00	24.80	0.1	16,464	0.00%
2018/09/05	0	0.00	2.4	24.78	24.65	-2.4	16,381	-0.01%
2018/09/04	0	0.00	4.1	24.90	24.95	-4.1	16,351	-0.03%
2018/09/03	0	0.00	0.6	24.85	24.85	-0.6	16,381	0.00%
2018/08/31	5	25.04	0	0.00	25.15	5	16,311	0.03%
2018/08/30	11	25.35	0	0.00	25.25	11	16,306	0.07%
2018/08/29	0	0.00	7.1	25.37	25.45	-7.1	16,325	-0.04%
2018/08/28	0	0.00	2	25.43	25.50	-2	16,458	-0.01%
2018/08/27	0	0.00	19	25.10	25.30	-19	16,795	-0.11%
2018/08/24	0	0.00	3.1	25.36	25.25	-3.1	17,001	-0.02%
2018/08/23	1	25.45	0	0.00	25.50	1	17,559	0.01%
2018/08/22	0	0.00	28.5	25.30	25.30	-28.5	17,578	-0.16%
2018/08/21	0	0.00	11.9	24.98	25.00	-11.9	17,100	-0.07%
2018/08/20	0	0.00	6	24.88	24.95	-6	16,914	-0.04%
2018/08/17	0	0.00	25.6	24.85	24.65	-25.6	16,776	-0.15%
2018/08/16	0	0.00	1	25.00	24.90	-1	16,711	-0.01%
2018/08/15	2.8	24.75	5	24.97	24.75	-2.2	16,584	-0.01%
2018/08/14	0	0.00	15	24.93	24.95	-15	16,044	-0.09%
2018/08/13	0	0.00	1.1	24.40	24.35	-1.1	15,698	-0.01%
2018/08/10	0	0.00	9	24.52	24.55	-9	15,559	-0.06%
2018/08/09	0	0.00	2	24.90	24.85	-2	15,519	-0.01%
2018/08/08	3	24.90	1.1	24.94	24.95	1.9	15,462	0.01%
2018/08/07	0	0.00	3	24.90	24.90	-3	15,356	-0.02%
2018/08/06	0	0.00	11	24.75	24.90	-11	15,283	-0.07%
2018/08/03	0	0.00	3	24.75	24.75	-3	15,211	-0.02%
2018/08/02	0	0.00	8.2	24.75	24.65	-8.2	15,227	-0.05%
2018/08/01	0	0.00	4	24.91	24.95	-4	15,059	-0.03%
2018/07/31	3.2	24.99	8	24.90	25.00	-4.8	14,917	-0.03%
2018/07/30	0	24.65	16	24.76	24.80	-16	14,675	-0.11%
2018/07/27	5	24.60	2	24.68	24.65	3	14,454	0.02%
2018/07/26	6	24.35	27	24.57	24.65	-21	14,269	-0.15%
2018/07/25	5	24.75	2	24.78	24.80	3	13,646	0.02%
2018/07/24	20	24.75	35	24.76	24.75	-15	13,215	-0.11%
2018/07/23	0	0.00	18.6	24.21	24.25	-18.6	12,709	-0.15%
2018/07/20	10	24.20	1	24.25	24.25	9	12,691	0.07%
2018/07/19	10	24.25	1	24.20	24.20	9	12,702	0.07%
2018/07/18	0	0.00	53	24.00	24.10	-53	12,705	-0.42%
2018/07/17	3	23.95	5.2	23.94	24.00	-2.2	12,655	-0.02%
2018/07/16	15	23.93	3	23.90	23.90	12	12,680	0.09%
2018/07/13	0	0.00	2.4	23.81	23.90	-2.4	12,783	-0.02%
2018/07/12	0	0.00	1	23.85	23.80	-1	12,811	-0.01%
2018/07/11	0	0.00	2	23.70	23.70	-2	12,832	-0.02%
2018/07/09	0	0.00	5	23.54	23.60	-5	12,876	-0.04%
2018/07/05	0	0.00	0.4	23.45	23.45	-0.4	13,002	0.00%
2018/07/04	0	0.00	8	23.37	23.50	-8	13,204	-0.06%
2018/07/02	2	23.45	1	23.35	23.25	1	13,425	0.01%
2018/06/29	0	0.00	1.8	23.57	23.70	-1.8	13,367	-0.01%
2018/06/28	0	0.00	1	23.40	23.25	-1	13,245	-0.01%
2018/06/27	3	23.25	0	0.00	23.25	3	13,223	0.02%
2018/06/26	8	23.41	87	23.40	23.40	-79	13,269	-0.60%
2018/06/25	0	0.00	1	23.50	23.40	-1	13,264	-0.01%
2018/06/20	1	23.55	0	0.00	23.80	1	13,457	0.01%
2018/06/19	1.9	23.47	0	0.00	23.40	1.9	13,396	0.01%
2018/06/15	0	0.00	0	23.65	23.65	0	13,211	0.00%
2018/06/14	5	23.80	0	0.00	23.70	5	12,912	0.04%
2018/06/13	5	24.05	1	24.10	24.05	4	12,729	0.03%
2018/06/12	0	0.00	10.2	24.10	24.15	-10.2	13,129	-0.08%
2018/06/11	1	24.15	8	24.10	24.10	-7	13,066	-0.05%
2018/06/08	1	24.20	1.6	24.19	24.40	-0.6	13,066	0.00%
2018/06/07	1.5	24.37	6	24.37	24.40	-4.5	13,272	-0.03%
2018/06/06	0	0.00	1	24.20	24.25	-1	13,178	-0.01%
2018/06/05	5	24.20	10	24.26	24.30	-5	13,165	-0.04%
2018/06/04	0	0.00	13	24.00	24.20	-13	13,052	-0.10%
2018/05/31	5	23.35	3	23.32	23.60	2	12,562	0.02%
2018/05/30	2	23.23	1	23.25	23.20	1	12,337	0.01%
2018/05/25	1.2	23.31	0	0.00	23.35	1.2	12,812	0.01%
2018/05/24	1	23.25	0	0.00	23.25	1	12,910	0.01%
2018/05/23	2	23.25	0.1	23.30	23.20	1.9	13,186	0.01%
2018/05/22	9	23.31	10.5	23.40	23.30	-1.5	13,363	-0.01%
2018/05/21	11	23.45	2	23.45	23.40	9	13,704	0.07%
2018/05/18	0	0.00	1	23.40	23.40	-1	13,892	-0.01%
2018/05/17	2	23.38	7	23.49	23.35	-5	14,238	-0.04%
2018/05/15	0	0.00	10	23.40	23.35	-10	14,759	-0.07%
2018/05/14	0	0.00	2	23.55	23.50	-2	15,330	-0.01%
2018/05/11	0	0.00	10	23.50	23.55	-10	15,526	-0.06%
2018/05/10	3	23.40	0	0.00	23.45	3	15,555	0.02%
2018/05/09	2	23.40	16	23.35	23.45	-14	15,548	-0.09%
2018/05/08	1	23.40	0	0.00	23.40	1	15,676	0.01%
2018/05/07	4	23.25	0	0.00	23.25	4	15,800	0.03%
2018/05/04	2	23.28	0	0.00	23.25	2	15,907	0.01%
2018/05/03	4	23.34	3	23.30	23.25	1	15,970	0.01%
2018/05/02	4.8	23.76	3	23.83	23.65	1.8	16,037	0.01%
2018/04/30	10.1	23.50	5	23.30	23.50	5.1	15,952	0.03%
2018/04/26	1	23.30	1	23.30	23.35	0	15,951	0.00%
2018/04/25	3	23.32	0	0.00	23.40	3	15,937	0.02%
2018/04/20	0	0.00	1	23.70	23.65	-1	16,060	-0.01%
2018/04/19	0	0.00	20	23.55	23.70	-20	16,118	-0.12%
2018/04/18	20	23.40	10	23.35	23.40	10	16,275	0.06%
2018/04/17	4	23.31	1	23.30	23.30	3	16,402	0.02%
2018/04/16	1	23.45	0	0.00	23.45	1	16,610	0.01%
2018/04/13	2	23.55	0	0.00	23.45	2	16,896	0.01%
2018/04/12	5	23.55	0	0.00	23.60	5	17,352	0.03%
2018/04/11	4	23.70	0	0.00	23.60	4	17,553	0.02%
2018/04/10	14	23.64	0	0.00	23.75	14	17,768	0.08%
2018/04/09	1	23.65	0	0.00	23.80	1	17,899	0.01%
2018/04/03	13	23.39	0	0.00	23.35	13	17,720	0.07%
2018/04/02	21	23.50	0	0.00	23.50	21	17,670	0.12%
2018/03/30	4	23.45	2	23.50	23.50	2	17,898	0.01%
2018/03/29	4.3	23.31	0	0.00	23.20	4.3	17,851	0.02%
2018/03/28	2	23.40	0.6	23.50	23.40	1.4	17,584	0.01%
2018/03/27	1	23.50	2	23.50	23.55	-1	17,637	-0.01%
2018/03/26	10	23.33	2	23.30	23.45	8	17,596	0.05%
2018/03/23	17	23.53	0	0.00	23.50	17	17,539	0.10%
2018/03/22	3	23.77	0.4	23.85	23.85	2.6	17,424	0.01%
2018/03/21	1	23.80	2	23.78	23.75	-1	17,370	-0.01%
2018/03/16	1	23.80	0	0.00	23.70	1	17,796	0.01%
2018/03/15	12.5	23.81	0	0.00	23.75	12.5	17,447	0.07%
2018/03/14	1	23.80	0	0.00	23.85	1	17,442	0.01%
2018/03/13	1	23.65	2	23.85	23.85	-1	17,434	-0.01%
2018/03/12	0	0.00	20	23.70	23.70	-20	17,215	-0.12%
2018/03/09	5	23.57	1	23.55	23.60	4	17,252	0.02%
2018/03/08	1	23.50	0	0.00	23.50	1	17,209	0.01%
2018/03/07	8	23.59	0	0.00	23.50	8	17,120	0.05%
2018/03/06	1	23.80	0	0.00	23.70	1	16,947	0.01%
2018/03/05	22.1	23.67	0	0.00	23.60	22.1	17,210	0.13%
2018/03/02	12	24.02	0	0.00	23.95	12	16,891	0.07%
2018/03/01	3	24.17	0	0.00	24.40	3	16,605	0.02%
2018/02/27	3	24.20	1.2	24.20	24.10	1.8	16,290	0.01%
2018/02/26	10	24.43	0	0.00	24.20	10	16,060	0.06%
2018/02/23	0	0.00	1	24.50	24.50	-1	15,938	-0.01%
2018/02/22	22	24.07	0.8	24.50	24.30	21.2	15,768	0.13%
2018/02/21	0	0.00	4	24.08	24.50	-4	15,556	-0.03%
2018/02/12	17	23.74	0	0.00	23.65	17	15,225	0.11%
2018/02/09	7	23.59	2.8	23.78	23.75	4.2	15,056	0.03%
2018/02/08	1	23.65	0.8	24.00	23.75	0.2	14,842	0.00%
2018/02/07	18	23.84	24	23.91	23.60	-6	14,770	-0.04%
2018/02/06	58	23.66	7	23.79	23.60	51	14,412	0.35%
2018/02/05	8	24.63	6	24.61	24.50	2	13,818	0.01%
2018/02/02	2	24.80	0	0.00	24.80	2	13,589	0.01%
2018/02/01	2	24.93	0	0.00	24.85	2	13,554	0.01%
2018/01/31	8.8	24.87	0	0.00	24.90	8.8	13,507	0.07%
2018/01/26	5	24.90	0	0.00	25.10	5	13,022	0.04%
2018/01/23	2.1	24.95	10	24.90	25.00	-7.9	12,763	-0.06%
2018/01/22	0	0.00	26	25.10	25.05	-26	12,770	-0.20%
2018/01/19	1	25.00	2	25.05	25.10	-1	12,628	-0.01%
2018/01/18	1	25.15	3	25.20	25.15	-2	12,544	-0.02%
2018/01/17	1	25.15	0	0.00	25.15	1	12,405	0.01%
2018/01/16	0	0.00	1	25.15	25.20	-1	12,241	-0.01%
2018/01/15	20	25.10	0	0.00	25.10	20	12,149	0.16%
2018/01/10	0	0.00	10	25.31	25.30	-10	11,594	-0.09%
2018/01/09	4.6	25.18	1	25.20	25.25	3.6	11,310	0.03%
2018/01/08	0	0.00	2.3	25.19	25.25	-2.3	11,124	-0.02%
2018/01/05	0	0.00	6	24.93	24.95	-6	10,659	-0.06%
2018/01/04	5	24.89	1	24.90	24.80	4	10,430	0.04%
2018/01/03	4	24.79	36	24.85	24.90	-32	10,285	-0.31%
2018/01/02	0	0.00	4.8	24.65	24.70	-4.8	9,954	-0.05%