中鋼 (2002)-永興-水湳券商分點個股進出

台股 » 個股 » 中鋼 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中鋼

(2002)

可現股當沖

股價
24.15
漲跌
▼0.45
漲幅
-1.83%
成交量
44,114張
產業
上市鋼鐵類股
3556人加入追蹤

立即追蹤
本地時間:14:30

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

中鋼 (2002)籌碼相關－永興-水湳券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永興-水湳券商分點個股進出
永興-水湳券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	21	24.15	2	24.35	24.15	19	24,638	0.08%
2024/05/22	18	24.70	0	0.00	24.60	18	24,097	0.07%
2024/05/20	0	0.00	20	25.25	25.25	-20	23,399	-0.09%
2024/05/17	0	0.00	1	25.15	25.05	-1	23,172	0.00%
2024/05/16	0	0.00	4	25.10	25.15	-4	23,279	-0.02%
2024/05/15	0	0.00	2	25.05	24.75	-2	22,889	-0.01%
2024/05/10	0	0.00	2.9	24.65	24.80	-2.9	22,880	-0.01%
2024/05/09	1	24.75	0	0.00	24.60	1	22,874	0.00%
2024/05/08	5	24.67	0	0.00	24.75	5	22,990	0.02%
2024/05/07	0	0.00	1	24.95	24.90	-1	22,825	0.00%
2024/05/06	0	0.00	5	25.10	25.10	-5	22,774	-0.02%
2024/05/03	4.8	25.06	7	25.18	24.95	-2.2	22,734	-0.01%
2024/05/02	0	0.00	8	24.94	24.95	-8	22,550	-0.04%
2024/04/30	0	0.00	1	25.05	24.85	-1	22,573	0.00%
2024/04/29	1	24.90	0	0.00	25.00	1	22,531	0.00%
2024/04/22	0	0.00	4	24.73	24.70	-4	23,079	-0.02%
2024/04/19	0	0.00	1	24.85	24.45	-1	22,843	0.00%
2024/04/18	3	24.73	0	0.00	24.80	3	22,443	0.01%
2024/04/17	2	24.28	4	24.38	24.45	-2	22,124	-0.01%
2024/04/16	4	24.25	0	0.00	24.25	4	21,924	0.02%
2024/04/11	2	25.30	0	0.00	25.30	2	21,411	0.01%
2024/04/10	5	25.83	1	25.60	25.60	4	21,174	0.02%
2024/04/09	2	26.05	29.9	25.85	26.05	-27.9	20,756	-0.13%
2024/04/08	6	24.93	0	0.00	25.00	6	19,149	0.03%
2024/04/03	2	24.60	0	0.00	24.65	2	18,646	0.01%
2024/04/02	0	0.00	9	24.18	24.30	-9	18,076	-0.05%
2024/04/01	6	23.99	0	0.00	24.00	6	18,022	0.03%
2024/03/29	1	23.90	0	0.00	23.90	1	18,075	0.01%
2024/03/28	2	23.90	0	0.00	23.80	2	18,183	0.01%
2024/03/26	0	0.00	3	23.85	24.00	-3	18,659	-0.02%
2024/03/25	5	23.80	0	0.00	23.85	5	19,003	0.03%
2024/03/22	10	23.80	7	23.81	23.95	3	19,488	0.02%
2024/03/21	13	23.72	0	0.00	23.85	13	20,422	0.06%
2024/03/20	0	0.00	1	23.50	23.50	-1	21,978	0.00%
2024/03/15	3	23.93	7	23.90	23.85	-4	22,887	-0.02%
2024/03/14	1	23.95	2	24.10	24.05	-1	23,135	0.00%
2024/03/13	23	23.86	6	23.90	23.95	17	23,130	0.07%
2024/03/11	3.2	24.03	0	0.00	24.05	3.2	23,083	0.01%
2024/03/08	3	23.93	0	0.00	24.10	3	23,355	0.01%
2024/03/07	0.6	23.95	7	23.91	23.95	-6.4	23,599	-0.03%
2024/03/06	3	24.17	2	24.10	24.05	1	24,137	0.00%
2024/03/05	8	24.09	9	24.07	24.05	-1	25,743	0.00%
2024/03/04	9.5	24.13	5	24.10	24.20	4.5	26,527	0.02%
2024/03/01	21	24.45	9	24.35	24.45	12	27,266	0.04%
2024/02/29	12	24.60	2	24.55	24.60	10	27,983	0.04%
2024/02/27	2.3	24.71	0	0.00	24.65	2.3	28,695	0.01%
2024/02/23	2	25.10	0	0.00	25.00	2	29,768	0.01%
2024/02/22	0.1	25.25	0	0.00	25.15	0.1	30,494	0.00%
2024/02/20	2	25.30	1	25.20	25.30	1	30,797	0.00%
2024/02/16	2	24.80	0	0.00	24.90	2	31,421	0.01%
2024/02/15	2	24.68	10	24.60	24.60	-8	31,562	-0.03%
2024/02/05	0.2	24.95	0	0.00	24.85	0.2	31,422	0.00%
2024/02/02	1	25.05	0	0.00	25.15	1	31,452	0.00%
2024/01/31	2	24.90	0	0.00	25.15	2	31,838	0.01%
2024/01/29	0	0.00	1	25.55	25.45	-1	32,286	0.00%
2024/01/26	4	25.20	0	0.00	25.25	4	32,375	0.01%
2024/01/22	8	24.80	0	0.00	24.75	8	32,302	0.02%
2024/01/19	5	24.68	2	24.70	24.65	3	32,342	0.01%
2024/01/18	3	24.97	0	0.00	24.80	3	32,343	0.01%
2024/01/17	10	24.97	0	0.00	24.80	10	32,692	0.03%
2024/01/16	2	25.35	0	0.00	25.20	2	32,521	0.01%
2024/01/12	0.1	26.00	0	0.00	25.80	0.1	32,977	0.00%
2024/01/11	18	25.75	0	0.00	25.80	18	33,234	0.05%
2024/01/10	1	25.75	0	0.00	25.85	1	34,221	0.00%
2024/01/09	1	26.25	0	0.00	26.00	1	34,423	0.00%
2024/01/08	0	0.00	1	26.70	26.50	-1	34,277	0.00%
2024/01/04	0	0.00	3	26.60	26.70	-3	34,474	-0.01%
2024/01/03	30.2	26.60	7	26.56	26.70	23.2	34,778	0.07%
2023/12/29	1	26.85	14	26.96	27.00	-13	34,911	-0.04%
2023/12/28	0.5	26.90	40	26.98	27.00	-39.5	35,276	-0.11%
2023/12/26	0	0.00	12	26.88	26.90	-12	35,611	-0.03%
2023/12/25	1	26.80	3	26.77	26.85	-2	36,045	-0.01%
2023/12/22	1	26.65	1	26.55	26.75	0	36,644	0.00%
2023/12/21	20	26.55	0	0.00	26.60	20	36,500	0.05%
2023/12/20	0	0.00	6	26.60	26.55	-6	36,266	-0.02%
2023/12/19	0	0.00	8	26.61	26.65	-8	35,930	-0.02%
2023/12/18	17	26.88	3	27.00	26.65	14	35,758	0.04%
2023/12/15	0	0.00	34	25.72	26.45	-34	34,745	-0.10%
2023/12/14	0	0.00	17.5	25.25	25.40	-17.5	33,085	-0.05%
2023/12/13	36	25.08	0	0.00	25.15	36	32,610	0.11%
2023/12/12	11	25.45	0	0.00	25.45	11	32,687	0.03%
2023/12/08	5	25.90	22	26.08	26.10	-17	31,727	-0.05%
2023/12/06	0	0.00	2	26.25	26.25	-2	31,648	-0.01%
2023/12/05	0	0.00	0.2	26.05	26.10	-0.2	31,527	0.00%
2023/12/04	23	25.76	2	26.05	26.05	21	31,330	0.07%
2023/12/01	1	25.85	0	0.00	26.00	1	30,872	0.00%
2023/11/30	5	25.90	0	0.00	26.20	5	30,075	0.02%
2023/11/28	0	0.00	21	26.15	26.10	-21	27,448	-0.08%
2023/11/27	0	0.00	4	26.06	26.15	-4	26,911	-0.01%
2023/11/24	2.5	25.41	2	25.45	25.90	0.5	26,050	0.00%
2023/11/22	1	25.35	2	25.38	25.80	-1	24,680	0.00%
2023/11/21	8	25.48	2	25.45	25.70	6	24,330	0.02%
2023/11/20	3	25.23	0	0.00	25.30	3	23,784	0.01%
2023/11/16	3	25.10	20	25.30	25.20	-17	23,902	-0.07%
2023/11/15	20	24.70	0	0.00	24.95	20	23,694	0.08%
2023/11/14	2	24.40	0	0.00	24.55	2	23,488	0.01%
2023/11/13	1	24.50	0.5	24.55	24.50	0.5	23,736	0.00%
2023/11/08	16	24.56	0	0.00	24.60	16	24,099	0.07%
2023/11/07	22	24.59	0	0.00	24.80	22	24,043	0.09%
2023/11/03	1	24.60	10	24.55	24.55	-9	23,732	-0.04%
2023/11/02	2	24.25	17	24.30	24.25	-15	23,784	-0.06%
2023/10/27	0	0.00	1	24.20	24.00	-1	24,546	0.00%
2023/10/26	2	24.15	0	0.00	24.05	2	24,855	0.01%
2023/10/25	1	24.00	10	24.40	24.40	-9	24,877	-0.04%
2023/10/24	20	23.56	0	0.00	23.60	20	24,831	0.08%
2023/10/23	16	23.82	0	0.00	23.80	16	24,893	0.06%
2023/10/20	8	23.98	0	0.00	23.90	8	24,917	0.03%
2023/10/19	1	24.35	0	0.00	24.50	1	24,651	0.00%
2023/10/18	8.3	24.32	0	0.00	24.85	8.3	24,631	0.03%
2023/10/17	0	0.00	0.2	24.75	24.75	-0.2	23,878	0.00%
2023/10/13	2	24.85	0	0.00	24.85	2	23,802	0.01%
2023/10/12	0	0.00	10	24.85	24.85	-10	23,787	-0.04%
2023/10/06	28	24.60	0	0.00	24.65	28	23,291	0.12%
2023/10/05	2	24.50	0	0.00	24.55	2	23,213	0.01%
2023/10/04	8	24.28	13	24.25	24.25	-5	22,864	-0.02%
2023/10/03	8	24.91	0	0.00	24.85	8	22,390	0.04%
2023/10/02	5	25.05	0	0.00	25.25	5	22,231	0.02%
2023/09/28	30.1	25.06	21.2	25.06	25.25	8.8	22,362	0.04%
2023/09/27	9	25.39	0	0.00	25.45	9	21,904	0.04%
2023/09/26	1	26.00	0	0.00	26.05	1	21,314	0.00%
2023/09/25	0	0.00	1	26.30	26.20	-1	21,227	0.00%
2023/09/22	2	26.15	0	0.00	26.20	2	21,466	0.01%
2023/09/21	14	26.12	0	0.00	26.15	14	21,461	0.07%
2023/09/20	11	26.55	0	0.00	26.50	11	21,129	0.05%
2023/09/19	10	26.70	0	0.00	26.50	10	21,163	0.05%
2023/09/18	11	26.75	1.9	26.77	26.75	9.1	21,342	0.04%
2023/09/15	3	26.50	0	0.00	26.60	3	21,363	0.01%
2023/09/14	5	26.57	8	26.41	26.60	-3	20,796	-0.01%
2023/09/13	4	26.33	4	26.25	26.35	0	20,744	0.00%
2023/09/12	14	26.31	0	0.00	26.30	14	20,930	0.07%
2023/09/11	1	26.20	2	26.20	26.25	-1	20,867	0.00%
2023/09/08	1	26.30	0	0.00	26.35	1	20,807	0.00%
2023/09/07	8	26.53	0	0.00	26.50	8	20,793	0.04%
2023/09/06	10	26.95	1	26.90	26.80	9	20,656	0.04%
2023/09/05	13	27.04	0	0.00	27.10	13	20,611	0.06%
2023/09/01	3	26.70	0.1	26.80	26.70	2.9	20,572	0.01%
2023/08/31	2	26.60	1	26.55	26.50	1	20,563	0.00%
2023/08/30	2	26.50	5	26.50	26.55	-3	20,161	-0.01%
2023/08/29	6	26.26	0	0.00	26.40	6	20,104	0.03%
2023/08/28	6	26.41	0	0.00	26.50	6	19,863	0.03%
2023/08/25	1.5	26.35	0	0.00	26.30	1.5	20,604	0.01%
2023/08/24	4	26.50	10	26.60	26.50	-6	20,759	-0.03%
2023/08/23	4	26.60	0	0.00	26.60	4	20,872	0.02%
2023/08/22	4	26.76	1	26.80	26.70	3	20,883	0.01%
2023/08/21	2	27.25	0	0.00	27.10	2	20,951	0.01%
2023/08/18	0	0.00	1	27.15	27.20	-1	21,018	0.00%
2023/08/17	14.5	26.54	0	0.00	26.60	14.5	20,864	0.07%
2023/08/16	7	26.88	0	0.00	26.85	7	20,669	0.03%
2023/08/15	5	27.40	0	0.00	27.10	5	20,450	0.02%
2023/08/14	32	27.16	0	0.00	27.20	32	20,375	0.16%
2023/08/11	11	27.75	0	0.00	27.65	11	20,288	0.05%
2023/08/10	29	27.88	0	0.00	27.90	29	20,157	0.14%
2023/08/09	4	28.00	0	0.00	28.15	4	19,964	0.02%
2023/08/08	2	28.28	0.4	28.35	28.25	1.6	19,821	0.01%
2023/08/02	41	27.86	0	0.00	28.00	41	19,568	0.21%
2023/08/01	1	28.00	1	28.10	28.15	0	19,103	0.00%
2023/07/31	2	28.00	0	0.00	27.95	2	19,064	0.01%
2023/07/28	7	28.20	0	0.00	28.20	7	18,801	0.04%
2023/07/27	49	28.36	0	0.00	28.45	49	18,612	0.26%
2023/07/26	1	28.55	0	0.00	28.55	1	18,339	0.01%
2023/07/25	21	29.35	3.6	29.38	29.35	17.4	18,191	0.10%
2023/07/24	9	29.30	0	0.00	29.40	9	18,423	0.05%
2023/07/21	1.5	29.27	0	0.00	29.25	1.5	18,479	0.01%
2023/07/20	0	0.00	1	29.50	29.45	-1	18,429	-0.01%
2023/07/19	5.5	29.11	0	0.00	29.30	5.5	18,152	0.03%
2023/07/18	0	0.00	5	29.30	29.20	-5	18,075	-0.03%
2023/07/17	2	29.20	0	0.00	29.30	2	17,943	0.01%
2023/07/14	0	0.00	29.5	29.15	29.15	-29.5	18,019	-0.16%
2023/07/13	1	29.10	1	29.10	29.05	0	17,990	0.00%
2023/07/12	0.5	28.85	1	28.80	28.85	-0.5	18,231	0.00%
2023/07/11	3	28.88	0	0.00	28.85	3	18,450	0.02%
2023/07/06	8	29.14	0	0.00	28.95	8	19,032	0.04%
2023/07/05	3	29.55	0	0.00	29.50	3	18,642	0.02%
2023/07/03	0	0.00	3	29.72	29.80	-3	18,535	-0.02%
2023/06/28	2	29.65	0	0.00	29.70	2	18,157	0.01%
2023/06/26	0	0.00	1	29.65	29.60	-1	18,273	-0.01%
2023/06/20	0	0.00	0.1	29.90	29.75	-0.1	18,113	0.00%
2023/06/19	5	29.75	0	0.00	29.85	5	18,084	0.03%
2023/06/16	0	0.00	11	29.65	29.75	-11	18,049	-0.06%
2023/06/15	3	29.70	5	29.60	29.65	-2	17,898	-0.01%
2023/06/06	0	0.00	1	29.90	29.90	-1	19,059	-0.01%
2023/06/05	2	29.65	0	0.00	29.60	2	19,128	0.01%
2023/06/02	0.1	29.30	0	0.00	29.40	0.1	19,154	0.00%
2023/06/01	2	29.25	0	0.00	29.10	2	19,112	0.01%
2023/05/31	1	29.00	0	0.00	29.00	1	19,040	0.01%
2023/05/30	2	29.03	0	0.00	29.00	2	18,395	0.01%
2023/05/25	4	29.63	0	0.00	29.40	4	18,417	0.02%
2023/05/24	0	0.00	1	30.00	29.95	-1	18,202	-0.01%
2023/05/22	0	0.00	1	30.00	30.00	-1	18,345	-0.01%
2023/05/19	12	29.55	0	0.00	29.60	12	18,103	0.07%
2023/05/18	0	0.00	3	29.67	29.70	-3	18,078	-0.02%
2023/05/16	10	29.20	0	0.00	29.20	10	17,856	0.06%
2023/05/12	0	0.00	1	29.20	29.00	-1	17,776	-0.01%
2023/05/11	0	0.00	1	29.20	29.15	-1	17,699	-0.01%
2023/05/10	1	29.35	0	0.00	29.35	1	17,751	0.01%
2023/05/09	3	29.20	0	0.00	29.35	3	17,807	0.02%
2023/05/08	0	0.00	2	29.25	29.30	-2	17,776	-0.01%
2023/05/05	3	28.97	0	0.00	29.10	3	17,797	0.02%
2023/05/03	0	0.00	1	29.15	29.15	-1	17,938	-0.01%
2023/04/28	6	29.10	0	0.00	29.10	6	18,833	0.03%
2023/04/27	21	28.90	3	28.80	28.90	18	18,787	0.10%
2023/04/26	6	29.27	0	0.00	29.30	6	18,472	0.03%
2023/04/24	1	30.05	0	0.00	30.05	1	18,492	0.01%
2023/04/21	2.5	30.22	1	30.25	30.15	1.5	18,533	0.01%
2023/04/20	13	30.25	0	0.00	30.45	13	18,599	0.07%
2023/04/19	1	30.55	0	0.00	30.45	1	19,090	0.01%
2023/04/17	6	30.73	0	0.00	30.75	6	18,886	0.03%
2023/04/14	1	31.35	0	0.00	31.10	1	18,795	0.01%
2023/04/13	4	31.41	0	0.00	31.45	4	18,821	0.02%
2023/04/12	0	0.00	9.2	31.01	31.10	-9.2	18,533	-0.05%
2023/04/11	2	30.85	11	30.86	30.90	-9	18,691	-0.05%
2023/04/07	20	30.80	0	0.00	30.80	20	19,061	0.10%
2023/04/06	2	30.75	4	30.80	30.80	-2	19,260	-0.01%
2023/03/31	0	0.00	2	31.05	30.90	-2	19,621	-0.01%
2023/03/29	0	0.00	0	30.95	31.00	0	24,190	0.00%
2023/03/24	0	0.00	2	31.10	31.10	-2	28,898	-0.01%
2023/03/21	0	0.00	5	31.20	31.20	-5	30,163	-0.02%
2023/03/20	3	31.20	0	0.00	31.20	3	30,288	0.01%
2023/03/17	0	0.00	3	31.27	31.45	-3	30,414	-0.01%
2023/03/15	1	30.65	0	0.00	30.70	1	30,163	0.00%
2023/03/14	0	0.00	6	30.75	30.70	-6	30,388	-0.02%
2023/03/10	0	0.00	1.8	30.59	30.60	-1.8	30,725	-0.01%
2023/03/09	1	30.80	0	0.00	30.75	1	30,970	0.00%
2023/03/08	6	31.04	0	0.00	31.20	6	31,556	0.02%
2023/03/07	1	31.00	0	0.00	31.10	1	31,827	0.00%
2023/03/06	0	0.00	5	30.80	30.80	-5	32,278	-0.02%
2023/03/03	0	0.00	1	30.70	30.70	-1	32,666	0.00%
2023/03/02	0	0.00	3	30.47	30.65	-3	33,313	-0.01%
2023/03/01	10	30.48	1	30.40	30.30	9	33,269	0.03%
2023/02/24	2.8	31.53	6.1	31.59	31.40	-3.3	32,884	-0.01%
2023/02/23	5	31.96	0	0.00	31.80	5	32,816	0.02%
2023/02/22	0	0.00	3	31.83	31.95	-3	32,943	-0.01%
2023/02/21	0	0.00	7	32.08	32.10	-7	33,101	-0.02%
2023/02/20	0	0.00	30	31.85	32.00	-30	33,056	-0.09%
2023/02/17	0	0.00	2	31.70	31.70	-2	33,345	-0.01%
2023/02/16	5	31.60	23	31.47	31.60	-18	34,103	-0.05%
2023/02/15	5	31.30	0	0.00	31.35	5	34,376	0.01%
2023/02/14	6	31.50	10.6	31.50	31.45	-4.6	34,309	-0.01%
2023/02/10	0	0.00	0.2	31.25	31.25	-0.2	34,587	0.00%
2023/02/09	1	31.40	1	31.45	31.30	0	34,750	0.00%
2023/02/08	0	0.00	1	31.50	31.45	-1	34,940	0.00%
2023/02/07	0	0.00	2	31.45	31.45	-2	34,964	-0.01%
2023/02/03	2	31.45	0.5	31.50	31.40	1.5	34,828	0.00%
2023/02/02	0	0.00	2	31.80	31.95	-2	34,818	-0.01%
2023/02/01	0	0.00	1	31.85	32.00	-1	34,770	0.00%
2023/01/31	6	32.07	2	32.30	31.65	4	34,785	0.01%
2023/01/30	8	32.03	6	31.85	32.10	2	34,490	0.01%
2023/01/17	2	31.00	4.2	31.18	31.20	-2.2	33,992	-0.01%
2023/01/16	6	31.30	3	31.20	31.05	3	34,017	0.01%
2023/01/13	1	31.05	23	31.30	31.05	-22	34,090	-0.06%
2023/01/12	6	31.07	3	31.12	31.05	3	34,885	0.01%
2023/01/10	0	0.00	38	30.94	30.85	-38	35,179	-0.11%
2023/01/09	0	0.00	12.2	30.71	30.95	-12.2	35,303	-0.03%
2023/01/05	0	0.00	20	30.00	30.00	-20	35,172	-0.06%
2023/01/04	2	30.05	0	0.00	29.90	2	35,277	0.01%
2023/01/03	5	29.84	0	0.00	30.25	5	35,433	0.01%
2022/12/30	0	0.00	7	29.80	29.80	-7	35,227	-0.02%
2022/12/29	3	29.78	2	30.00	29.95	1	35,231	0.00%
2022/12/28	0	0.00	100.1	30.50	30.60	-100.1	35,061	-0.29%
2022/12/27	1	30.55	0	0.00	30.30	1	34,931	0.00%
2022/12/26	9	30.60	0	0.00	30.60	9	34,857	0.03%
2022/12/23	1	30.25	4	30.56	30.70	-3	34,932	-0.01%
2022/12/22	8	30.62	10	30.31	30.65	-2	34,654	-0.01%
2022/12/21	5	29.25	16	29.44	29.70	-11	32,460	-0.03%
2022/12/19	15	28.58	0	0.00	28.30	15	29,331	0.05%
2022/12/16	7	29.08	0	0.00	29.40	7	27,890	0.03%
2022/12/15	0	0.00	4.1	29.44	29.25	-4.1	26,717	-0.02%
2022/12/14	1	29.20	0	0.00	29.05	1	26,766	0.00%
2022/12/13	2	29.25	0.1	29.35	29.15	1.9	27,093	0.01%
2022/12/06	0	0.00	2	29.05	29.00	-2	27,066	-0.01%
2022/12/05	2	28.68	4	29.09	29.20	-2	26,901	-0.01%
2022/12/02	1	29.05	0	0.00	29.00	1	26,847	0.00%
2022/12/01	0	0.00	2	29.15	29.25	-2	26,934	-0.01%
2022/11/30	1	28.75	2	29.05	29.15	-1	26,661	0.00%
2022/11/29	0	0.00	8	28.31	28.70	-8	26,061	-0.03%
2022/11/28	3	28.07	0.2	28.15	27.90	2.8	25,715	0.01%
2022/11/25	11	29.25	24	28.86	28.75	-13	25,289	-0.05%
2022/11/24	2	29.30	12.2	29.27	29.20	-10.2	24,984	-0.04%
2022/11/23	0	0.00	3	29.00	29.00	-3	24,482	-0.01%
2022/11/21	0	0.00	2	28.88	29.00	-2	24,325	-0.01%
2022/11/18	21	28.30	0	0.00	28.40	21	24,031	0.09%
2022/11/16	5	28.80	1	28.75	28.80	4	23,797	0.02%
2022/11/15	4	28.95	2	29.05	29.10	2	23,637	0.01%
2022/11/14	7	28.93	2	28.70	28.95	5	23,327	0.02%
2022/11/11	2	27.80	65	27.95	28.00	-63	22,650	-0.28%
2022/11/09	0	0.00	14	27.69	27.80	-14	22,554	-0.06%
2022/11/08	10	27.25	6	27.30	27.40	4	22,670	0.02%
2022/11/07	50	27.05	1	27.00	27.15	49	22,823	0.21%
2022/11/04	6	26.70	0	0.00	26.75	6	22,951	0.03%
2022/11/01	10	27.05	0	0.00	27.00	10	23,055	0.04%
2022/10/31	0	0.00	6	26.87	26.85	-6	23,188	-0.03%
2022/10/28	7	26.74	1	26.75	27.15	6	23,351	0.03%
2022/10/27	3	27.18	4	27.10	27.05	-1	23,482	0.00%
2022/10/26	2	27.35	0	0.00	27.30	2	23,716	0.01%
2022/10/25	1	27.45	1	27.35	27.25	0	24,274	0.00%
2022/10/24	2.9	27.97	1	28.05	28.00	1.9	24,257	0.01%
2022/10/20	0	0.00	9	27.89	28.60	-9	25,118	-0.04%
2022/10/18	1	27.15	1	27.25	27.20	0	26,871	0.00%
2022/10/17	1	26.45	0	0.00	27.05	1	27,554	0.00%
2022/10/14	0	27.25	0	0.00	26.90	0	28,299	0.00%
2022/10/13	4	27.10	2	27.40	26.90	2	28,945	0.01%
2022/10/12	0	0.00	6	27.35	27.50	-6	29,660	-0.02%
2022/10/06	0	0.00	1	27.75	27.80	-1	30,887	0.00%
2022/10/05	4	27.58	0	0.00	27.60	4	31,326	0.01%
2022/10/04	0	0.00	2	27.30	27.20	-2	31,457	-0.01%
2022/09/30	1	26.70	0	0.00	26.70	1	31,568	0.00%
2022/09/29	3	26.85	4	26.78	27.00	-1	31,718	0.00%
2022/09/28	2.8	26.64	0	0.00	26.65	2.8	31,910	0.01%
2022/09/27	1	27.00	6	26.90	26.80	-5	32,055	-0.02%
2022/09/26	4	27.08	3	27.35	27.10	1	32,168	0.00%
2022/09/23	1	27.90	0	0.00	27.85	1	32,220	0.00%
2022/09/22	13	27.63	5	28.29	28.45	8	32,618	0.02%
2022/09/21	6	28.15	2	28.40	28.35	4	32,579	0.01%
2022/09/20	12	28.96	0	0.00	28.60	12	32,492	0.04%
2022/09/15	1	29.30	4.3	29.35	29.50	-3.3	34,769	-0.01%
2022/09/14	6	29.35	7	29.51	29.30	-1	35,334	0.00%
2022/09/13	0	0.00	2	29.80	29.80	-2	36,034	-0.01%
2022/09/12	11	29.60	20	29.60	29.70	-9	36,581	-0.02%
2022/09/08	0	0.00	37	29.11	29.25	-37	37,020	-0.10%
2022/09/07	4	28.88	0	0.00	28.75	4	36,978	0.01%
2022/09/06	0	0.00	3	29.20	29.20	-3	36,898	-0.01%
2022/09/05	2	28.60	2	28.78	29.00	0	37,080	0.00%
2022/09/02	5	28.60	3	28.55	28.55	2	37,245	0.01%
2022/09/01	12	28.57	0	0.00	28.55	12	37,280	0.03%
2022/08/31	1	28.85	5	28.93	28.95	-4	37,205	-0.01%
2022/08/30	4	28.90	0	0.00	29.00	4	37,157	0.01%
2022/08/29	0	0.00	3	28.95	28.80	-3	37,256	-0.01%
2022/08/26	1	29.20	80	29.20	29.25	-79	37,425	-0.21%
2022/08/25	0	0.00	2.1	29.10	29.15	-2.1	37,641	-0.01%
2022/08/24	0	0.00	0.1	29.15	29.05	-0.1	37,952	0.00%
2022/08/23	0	0.00	0.1	28.90	28.80	-0.1	38,628	0.00%
2022/08/22	0	0.00	3	28.98	29.00	-3	38,968	-0.01%
2022/08/18	1	28.90	0	0.00	29.20	1	39,328	0.00%
2022/08/17	0	0.00	2	29.30	29.20	-2	39,403	-0.01%
2022/08/16	0	0.00	5	29.10	29.00	-5	39,474	-0.01%
2022/08/15	0	0.00	50.4	29.20	29.15	-50.4	39,619	-0.13%
2022/08/12	2	28.80	3	28.87	28.75	-1	39,496	0.00%
2022/08/11	0	0.00	6	28.31	28.45	-6	39,794	-0.02%
2022/08/10	1	27.90	0	0.00	28.00	1	39,839	0.00%
2022/08/05	80.3	28.15	1	28.10	28.30	79.3	40,506	0.20%
2022/08/04	21	27.82	0	0.00	27.85	21	41,128	0.05%
2022/08/03	2	28.03	0	0.00	28.05	2	41,320	0.00%
2022/08/02	4	28.35	33	28.30	28.35	-29	41,442	-0.07%
2022/08/01	16	28.38	26	28.50	28.60	-10	41,478	-0.02%
2022/07/29	5	27.53	7	27.55	27.70	-2	41,131	0.00%
2022/07/28	48	27.51	6	27.39	27.35	42	41,080	0.10%
2022/07/27	26	27.62	3	27.55	27.60	23	40,652	0.06%
2022/07/26	27	27.91	6	27.88	27.85	21	40,201	0.05%
2022/07/25	52.2	31.14	89	31.19	31.30	-36.8	38,908	-0.09%
2022/07/22	16	30.67	8	30.71	30.80	8	37,598	0.02%
2022/07/21	2	30.10	10	30.05	30.50	-8	37,530	-0.02%
2022/07/20	8	30.21	14	30.35	30.50	-6	37,597	-0.02%
2022/07/19	89	30.02	7	30.10	30.25	82	37,829	0.22%
2022/07/18	5	28.84	5	29.60	30.65	0	37,556	0.00%
2022/07/15	2	28.95	0	0.00	28.95	2	37,284	0.01%
2022/07/14	9	28.96	0	0.00	29.25	9	37,327	0.02%
2022/07/13	24	28.97	4	29.00	29.05	20	37,205	0.05%
2022/07/12	1	28.80	0	0.00	28.90	1	37,380	0.00%
2022/07/11	5	29.14	0	0.00	29.10	5	37,386	0.01%
2022/07/08	10	29.35	5	29.44	29.35	5	37,433	0.01%
2022/07/07	3	29.20	5	29.10	29.05	-2	37,445	-0.01%
2022/07/06	2	29.15	1	29.00	29.00	1	37,525	0.00%
2022/07/05	0	0.00	4	29.20	29.20	-4	37,503	-0.01%
2022/07/04	6	28.68	1	28.65	28.65	5	37,438	0.01%
2022/07/01	5	28.66	7	28.72	28.70	-2	37,570	-0.01%
2022/06/30	24	28.54	2	28.60	28.45	22	37,595	0.06%
2022/06/29	36	29.17	0	0.00	29.10	36	37,376	0.10%
2022/06/28	20	29.01	0	0.00	29.20	20	37,287	0.05%
2022/06/27	6	29.56	1	29.65	29.45	5	37,947	0.01%
2022/06/24	27	29.04	5	29.00	29.00	22	37,870	0.06%
2022/06/23	28	29.88	6	29.14	29.00	22	37,318	0.06%
2022/06/22	4.2	31.11	2	31.90	31.00	2.2	36,074	0.01%
2022/06/21	6	31.78	7	31.92	31.85	-1	36,046	0.00%
2022/06/20	23	32.69	5	32.55	32.15	18	35,923	0.05%
2022/06/17	22	33.18	0	0.00	33.15	22	36,269	0.06%
2022/06/16	4	33.85	0	0.00	33.55	4	37,274	0.01%
2022/06/15	7.1	33.83	0	0.00	33.80	7.1	37,870	0.02%
2022/06/14	6	33.97	8	34.10	34.00	-2	38,213	-0.01%
2022/06/13	9.6	34.01	9.8	33.96	34.00	-0.2	38,572	0.00%
2022/06/08	0	0.00	5.7	34.71	34.75	-5.7	39,835	-0.01%
2022/06/07	3	34.55	2	34.60	34.75	1	40,450	0.00%
2022/06/06	0	0.00	5	34.51	34.65	-5	40,918	-0.01%
2022/06/02	10	33.80	5	33.85	33.75	5	43,066	0.01%
2022/06/01	4	34.30	4	34.30	34.15	0	45,450	0.00%
2022/05/31	5	34.65	5	34.53	34.65	0	46,099	0.00%
2022/05/30	2	34.45	4	34.53	34.50	-2	46,569	0.00%
2022/05/27	1	34.40	5	34.37	34.40	-4	48,683	-0.01%
2022/05/26	4	34.03	7	34.19	34.05	-3	51,413	-0.01%
2022/05/25	6	33.81	4	33.80	33.85	2	51,818	0.00%
2022/05/24	7.1	33.62	0	0.00	33.55	7.1	52,381	0.01%
2022/05/23	8.8	33.54	0	0.00	33.55	8.8	52,385	0.02%
2022/05/20	0	0.00	7	33.15	33.35	-7	52,925	-0.01%
2022/05/19	12	33.03	0	0.00	32.95	12	54,374	0.02%
2022/05/18	1	33.40	0	0.00	33.55	1	54,064	0.00%
2022/05/17	7	33.16	5	33.25	33.00	2	53,964	0.00%
2022/05/16	11	33.27	41	33.20	33.20	-30	53,866	-0.06%
2022/05/13	14	33.52	0	0.00	33.35	14	53,809	0.03%
2022/05/12	105	33.37	19	33.20	33.20	86	53,805	0.16%	大買/
2022/05/11	4.2	34.40	0	0.00	34.20	4.2	53,590	0.01%
2022/05/10	2	34.50	0	0.00	34.60	2	54,067	0.00%
2022/05/09	13	35.04	2	35.05	35.00	11	54,035	0.02%
2022/05/06	8	35.84	1	35.75	35.80	7	54,204	0.01%
2022/05/05	0.4	36.40	5	36.42	36.35	-4.6	54,535	-0.01%
2022/05/03	10	35.82	0	0.00	36.00	10	55,028	0.02%
2022/04/29	8	36.14	0	0.00	36.10	8	55,166	0.01%
2022/04/28	3	35.90	60	35.70	36.05	-57	55,356	-0.10%
2022/04/27	80.2	35.45	1	35.60	35.60	79.2	55,156	0.14%
2022/04/26	40.2	36.52	2	36.80	36.10	38.2	54,761	0.07%
2022/04/25	5.1	36.75	5.1	36.78	36.60	0	53,900	0.00%
2022/04/22	20	37.74	0	0.00	37.60	20	52,950	0.04%
2022/04/21	12	38.00	99	37.95	37.80	-87	52,606	-0.17%
2022/04/20	11.7	38.44	11	38.36	38.30	0.7	52,794	0.00%
2022/04/19	1	38.65	0	0.00	38.60	1	52,524	0.00%
2022/04/18	12.2	38.67	0	0.00	38.50	12.2	52,635	0.02%
2022/04/15	1	39.65	8	39.51	39.55	-7	52,034	-0.01%
2022/04/14	5	39.56	1	39.55	39.50	4	51,916	0.01%
2022/04/13	4	39.49	8	39.54	39.50	-4	51,893	-0.01%
2022/04/12	1.8	39.39	0	0.00	39.35	1.8	51,767	0.00%
2022/04/11	0.2	39.45	5	39.25	39.40	-4.8	51,913	-0.01%
2022/04/08	0	0.00	5	39.00	39.20	-5	51,975	-0.01%
2022/04/07	9	38.97	1	39.15	38.80	8	51,777	0.02%
2022/04/06	2	39.35	3	39.32	39.35	-1	51,641	0.00%
2022/04/01	17	38.89	7	38.92	39.20	10	51,380	0.02%
2022/03/31	2	38.98	11	38.90	38.95	-9	51,152	-0.02%
2022/03/30	23	38.75	1	39.00	38.95	22	51,097	0.04%
2022/03/29	15	39.60	12	39.44	39.40	3	50,742	0.01%
2022/03/28	11	39.70	1.5	39.53	40.00	9.5	51,021	0.02%
2022/03/25	13	40.07	13	40.00	40.00	0	51,552	0.00%
2022/03/24	1	40.00	13	40.07	40.00	-12	52,528	-0.02%
2022/03/23	4	39.76	16	39.85	40.00	-12	54,775	-0.02%
2022/03/22	13	39.80	15.2	40.00	39.80	-2.2	54,252	0.00%
2022/03/21	26	40.00	39	39.87	39.75	-13	53,362	-0.02%
2022/03/18	0	0.00	11	38.95	39.05	-11	52,118	-0.02%
2022/03/17	43	38.75	6	38.83	38.85	37	52,028	0.07%
2022/03/16	4	38.49	6.4	38.58	38.55	-2.4	51,788	0.00%
2022/03/15	15	38.61	3.4	38.61	38.70	11.6	51,350	0.02%
2022/03/14	2	38.85	32	38.81	38.80	-30	51,489	-0.06%
2022/03/11	11	38.31	0	0.00	38.45	11	51,578	0.02%
2022/03/10	10	38.20	1	38.25	38.30	9	51,322	0.02%
2022/03/09	7	37.82	13.1	37.73	37.95	-6.1	51,268	-0.01%
2022/03/08	108	37.66	19	37.21	37.40	89	51,327	0.17%	大買/
2022/03/07	31.5	38.12	32	38.89	39.00	-0.5	49,111	0.00%
2022/03/04	7	38.49	5	38.49	38.40	2	47,384	0.00%
2022/03/03	8	38.65	55.2	38.77	38.60	-47.2	46,773	-0.10%
2022/03/02	17	38.49	100	38.40	38.30	-83	46,191	-0.18%
2022/03/01	39	37.92	178	38.01	37.95	-139	44,202	-0.31%	大賣/鉅額交易
2022/02/25	0	0.00	1	36.00	36.00	-1	42,061	0.00%
2022/02/24	5	35.43	11	35.40	35.25	-6	42,501	-0.01%
2022/02/23	2	35.95	0	0.00	36.05	2	42,451	0.00%
2022/02/22	8	36.11	3	35.90	36.15	5	43,040	0.01%
2022/02/21	3	35.88	76	36.38	36.45	-73	42,972	-0.17%
2022/02/18	2	35.45	8	35.68	35.65	-6	41,854	-0.01%
2022/02/17	0	0.00	3	35.63	35.55	-3	42,578	-0.01%
2022/02/16	1	35.30	1	35.45	35.45	0	42,957	0.00%
2022/02/15	7	35.16	3	35.15	35.05	4	43,153	0.01%
2022/02/11	0	0.00	25	35.60	35.70	-25	44,111	-0.06%
2022/02/10	1	35.10	7	35.51	35.65	-6	44,572	-0.01%
2022/02/09	0	0.00	1	34.95	34.95	-1	45,114	0.00%
2022/02/07	1	34.05	22.3	34.19	34.25	-21.3	45,222	-0.05%
2022/01/26	2	33.65	2	33.50	33.65	0	44,871	0.00%
2022/01/25	25	33.48	0	0.00	33.45	25	45,226	0.06%
2022/01/24	7.6	33.40	0	0.00	33.45	7.6	45,308	0.02%
2022/01/21	7	33.89	2	33.90	33.85	5	45,414	0.01%
2022/01/19	3	34.20	0	0.00	34.05	3	45,523	0.01%
2022/01/18	8	34.78	0	0.00	34.60	8	45,378	0.02%
2022/01/14	1	35.05	0	0.00	35.20	1	45,763	0.00%
2022/01/13	2	35.35	0	0.00	35.50	2	45,982	0.00%
2022/01/10	2	34.90	2	34.85	34.90	0	46,223	0.00%
2022/01/07	0.2	34.75	0	0.00	34.80	0.2	46,604	0.00%
2022/01/06	4	34.74	0	0.00	34.80	4	46,923	0.01%
2022/01/05	1	34.80	14	34.77	34.85	-13	48,035	-0.03%
2022/01/04	9	34.62	1	34.59	34.45	8	48,871	0.02%
2022/01/03	3	34.97	10	34.98	35.00	-7	50,850	-0.01%
2021/12/30	16	35.30	12	35.30	35.35	4	52,763	0.01%
2021/12/29	17	35.23	3.2	35.22	35.25	13.8	53,518	0.03%
2021/12/28	3	35.32	13	35.26	35.40	-10	54,578	-0.02%
2021/12/27	1	35.25	0	0.00	35.25	1	56,025	0.00%
2021/12/24	0	0.00	2	35.55	35.55	-2	57,136	0.00%
2021/12/23	0	0.00	2	35.28	35.50	-2	58,005	0.00%
2021/12/22	2	35.80	4	35.65	35.65	-2	58,667	0.00%
2021/12/21	0	0.00	7	35.30	35.70	-7	58,881	-0.01%
2021/12/20	7	35.97	12	35.98	35.60	-5	58,942	-0.01%
2021/12/17	2	34.60	185.4	35.12	35.45	-183.4	59,029	-0.31%	大賣/鉅額交易
2021/12/16	7	34.25	32	34.30	34.35	-25	57,916	-0.04%
2021/12/15	0	0.00	9	34.28	34.25	-9	60,182	-0.01%
2021/12/14	0	0.00	28	34.00	34.10	-28	62,281	-0.04%
2021/12/13	22	34.68	144	34.69	34.60	-122	63,530	-0.19%	大賣/鉅額交易
2021/12/10	7	34.50	2	34.45	34.20	5	64,452	0.01%
2021/12/09	0	0.00	1	34.15	34.35	-1	66,455	0.00%
2021/12/08	1	34.20	10	34.27	34.10	-9	70,615	-0.01%
2021/12/07	3	34.23	42	34.27	34.35	-39	72,968	-0.05%
2021/12/06	2	34.05	7	33.96	33.90	-5	73,256	-0.01%
2021/12/03	4	34.13	28.4	34.05	34.10	-24.4	75,227	-0.03%
2021/12/02	6	33.90	4	33.44	33.90	2	76,797	0.00%
2021/12/01	0	0.00	3	33.05	33.10	-3	80,169	0.00%
2021/11/30	1	32.55	4	32.63	32.55	-3	80,717	0.00%
2021/11/29	7	32.66	5	32.80	32.90	2	80,965	0.00%
2021/11/26	11	33.12	1	33.10	33.05	10	82,473	0.01%
2021/11/25	16	33.85	1	34.10	33.80	15	84,298	0.02%
2021/11/24	2	33.85	1	33.50	33.80	1	85,281	0.00%
2021/11/23	2	33.33	0	0.00	33.10	2	85,030	0.00%
2021/11/22	3	32.47	15	32.50	32.60	-12	85,720	-0.01%
2021/11/19	8	32.77	0	0.00	32.60	8	85,464	0.01%
2021/11/18	20	33.04	1	33.00	32.95	19	85,350	0.02%
2021/11/17	5	33.07	0	0.00	33.05	5	85,254	0.01%
2021/11/16	25	33.09	2	33.30	33.15	23	85,867	0.03%
2021/11/15	8	33.68	3	33.70	33.65	5	86,885	0.01%
2021/11/12	2	34.28	2	34.20	34.25	0	87,589	0.00%
2021/11/11	12	34.59	7	34.56	34.35	5	88,779	0.01%
2021/11/10	6	34.18	3	34.10	34.10	3	89,287	0.00%
2021/11/09	1	34.40	11	34.56	34.50	-10	90,324	-0.01%
2021/11/08	25	34.15	28	34.26	34.40	-3	91,701	0.00%
2021/11/05	18	33.01	1	33.00	33.10	17	92,321	0.02%
2021/11/04	3	33.10	0	0.00	33.25	3	92,825	0.00%
2021/11/02	9	33.43	5.4	33.55	33.20	3.6	94,832	0.00%
2021/11/01	3	33.42	2	33.45	33.40	1	95,030	0.00%
2021/10/29	5	33.80	5	33.75	33.60	0	94,890	0.00%
2021/10/28	4	33.93	0	0.00	33.70	4	95,227	0.00%
2021/10/27	15	33.92	2	33.98	33.90	13	96,087	0.01%
2021/10/25	37	33.28	1	33.40	33.30	36	98,219	0.04%
2021/10/22	6	33.47	11	33.35	33.30	-5	98,964	-0.01%
2021/10/21	3	33.80	6	33.88	33.90	-3	99,159	0.00%
2021/10/20	7	33.74	11	33.97	33.55	-4	99,433	0.00%
2021/10/19	50.8	33.52	5	33.60	33.45	45.8	99,794	0.05%
2021/10/18	4.2	33.54	13	33.52	33.65	-8.8	100,584	-0.01%
2021/10/15	12	33.23	2	33.28	33.20	10	102,281	0.01%
2021/10/14	1	32.70	0	0.00	32.75	1	103,758	0.00%
2021/10/13	53	32.68	5	32.62	32.40	48	104,658	0.05%
2021/10/12	51	33.07	16	33.28	33.40	35	104,445	0.03%
2021/10/08	152	33.88	6	34.21	33.20	146	104,600	0.14%	大買/鉅額交易
2021/10/07	112	34.68	2	34.20	34.50	110	103,854	0.11%	大買/鉅額交易
2021/10/06	24	35.04	6	34.98	35.05	18	103,972	0.02%
2021/10/05	38	34.83	6	34.92	35.60	32	104,986	0.03%
2021/10/04	55	35.13	0	0.00	35.00	55	105,213	0.05%
2021/10/01	4	36.10	11	35.75	35.85	-7	105,938	-0.01%
2021/09/30	27	35.93	5	35.85	36.30	22	108,394	0.02%
2021/09/29	80	35.27	6	35.18	35.20	74	109,385	0.07%
2021/09/28	65	35.75	12	35.75	35.75	53	111,723	0.05%
2021/09/27	56.1	36.08	15	35.97	35.95	41.1	114,020	0.04%
2021/09/24	25.1	36.13	12.1	36.02	36.00	13	119,606	0.01%
2021/09/23	20	36.21	12	36.28	36.15	8	128,294	0.01%
2021/09/22	27	36.41	5	36.50	36.30	22	133,199	0.02%
2021/09/17	17	37.95	3	38.05	37.80	14	135,500	0.01%
2021/09/16	6	38.62	15.6	38.89	38.50	-9.6	134,743	-0.01%
2021/09/15	3	39.05	1	39.25	39.25	2	134,636	0.00%
2021/09/14	2	40.25	27.5	39.70	39.85	-25.5	135,759	-0.02%
2021/09/13	22.6	39.82	48	39.99	40.05	-25.5	138,433	-0.02%
2021/09/10	3	38.93	75	39.06	39.10	-72	136,318	-0.05%
2021/09/09	25	37.86	39	37.88	38.35	-14	135,703	-0.01%
2021/09/08	97	38.24	139	38.05	37.60	-42	136,635	-0.03%	大賣/
2021/09/07	9	38.66	15	38.55	38.50	-6	136,611	0.00%
2021/09/06	125	38.76	59.3	38.62	38.85	65.7	137,062	0.05%	大買/
2021/09/03	2	37.45	5	37.40	37.45	-3	135,268	0.00%
2021/09/02	15	37.81	10	37.29	37.00	5	137,285	0.00%
2021/09/01	13.8	37.95	53	38.15	37.75	-39.2	139,749	-0.03%
2021/08/31	17	37.64	34	37.98	38.15	-17	139,313	-0.01%
2021/08/30	10	36.99	25	37.39	37.50	-15	139,754	-0.01%
2021/08/27	0	0.00	6	36.79	36.90	-6	140,948	0.00%
2021/08/26	28	36.85	55	36.90	36.35	-27	145,502	-0.02%
2021/08/24	7	35.93	2	35.75	36.00	5	154,668	0.00%
2021/08/23	14.9	35.73	7.1	35.86	35.65	7.8	160,835	0.00%
2021/08/20	30	35.04	0	0.00	35.10	30	166,632	0.02%
2021/08/19	90	35.59	3	35.75	35.30	87	168,766	0.05%
2021/08/18	13	36.23	41	36.24	37.00	-28	169,685	-0.02%
2021/08/17	34	37.68	2.1	36.37	36.25	31.9	172,383	0.02%
2021/08/16	50	38.25	24	37.52	37.65	26	174,555	0.01%
2021/08/13	1	38.05	20	37.79	37.75	-19	179,344	-0.01%
2021/08/12	30	37.30	71.4	37.89	38.00	-41.4	184,844	-0.02%
2021/08/11	1	37.60	29	37.87	37.05	-28	191,226	-0.01%
2021/08/10	2.1	37.04	2	37.10	36.80	0.1	191,021	0.00%
2021/08/09	3	36.52	23	37.14	37.45	-20	196,274	-0.01%
2021/08/06	7	35.87	6	35.85	35.85	1	201,547	0.00%
2021/08/05	30	36.03	1	36.35	36.00	29	210,059	0.01%
2021/08/04	0	0.00	6	36.73	36.80	-6	221,136	0.00%
2021/08/03	1	36.95	0	0.00	36.90	1	233,961	0.00%
2021/08/02	2	36.90	20.4	37.14	37.25	-18.4	242,971	-0.01%
2021/07/30	1	36.75	36	36.98	36.35	-35	246,344	-0.01%
2021/07/29	9	36.02	61	35.78	36.30	-52	254,452	-0.02%
2021/07/28	51.8	35.25	18	35.16	35.30	33.8	260,353	0.01%
2021/07/27	44	35.30	1.8	35.37	35.20	42.2	265,556	0.02%
2021/07/26	0	0.00	3	35.93	35.80	-3	270,709	0.00%
2021/07/23	4	35.86	10	35.99	36.30	-6	275,589	0.00%
2021/07/22	8	35.45	17.1	35.45	35.20	-9.1	277,422	0.00%
2021/07/21	73	35.42	8	35.69	35.10	65	279,934	0.02%
2021/07/20	8	35.95	9	36.27	36.05	-1	282,175	0.00%
2021/07/19	16	36.64	24	36.45	36.60	-8	284,829	0.00%
2021/07/16	17	36.49	2	36.38	36.35	15	292,244	0.01%
2021/07/15	9	36.31	10	36.65	37.00	-1	295,608	0.00%
2021/07/14	58	36.02	21	36.23	35.90	37	301,447	0.01%
2021/07/13	46	36.92	63.1	36.83	36.50	-17.1	306,064	-0.01%
2021/07/12	15	38.81	16.1	38.57	37.90	-1.1	309,296	0.00%
2021/07/09	11.6	37.93	1	37.90	38.05	10.6	312,461	0.00%
2021/07/08	37	37.99	31	38.39	38.75	6	318,600	0.00%
2021/07/07	72	38.47	57	38.68	38.05	15	319,559	0.00%
2021/07/06	28	40.17	25	40.07	39.70	3	318,322	0.00%
2021/07/05	39	40.28	44.1	40.22	39.90	-5.1	317,842	0.00%
2021/07/02	25	39.31	40	39.29	38.95	-15	317,242	0.00%
2021/07/01	117.1	39.74	46	40.43	39.10	71.1	316,817	0.02%	大買/
2021/06/30	87.1	39.36	250.4	39.85	39.60	-163.3	310,414	-0.05%	大賣/鉅額交易
2021/06/29	115	38.07	72	37.96	37.75	43	300,495	0.01%	大買/
2021/06/28	26	36.64	191	36.57	37.45	-165	294,424	-0.06%	大賣/鉅額交易
2021/06/25	19	36.19	282	35.96	35.75	-263	290,148	-0.09%	大賣/鉅額交易
2021/06/24	68	35.98	10	35.97	35.80	58	289,062	0.02%
2021/06/23	45	35.87	21	35.52	35.40	24	287,679	0.01%
2021/06/22	124	35.98	44	35.87	36.15	80	285,044	0.03%	大買/
2021/06/21	41	34.60	8	34.79	34.30	33	280,148	0.01%
2021/06/18	54	35.60	30.5	35.01	35.00	23.5	278,081	0.01%
2021/06/17	17	35.47	9	35.49	35.45	8	275,908	0.00%
2021/06/16	52	35.85	70	35.54	35.50	-18	274,433	-0.01%
2021/06/15	53.1	35.50	10	35.61	35.85	43.1	272,484	0.02%
2021/06/11	14	36.42	17.4	36.54	36.15	-3.4	270,263	0.00%
2021/06/10	32	35.88	8	35.93	36.15	24	268,228	0.01%
2021/06/09	69.1	36.12	2	36.25	36.10	67.1	265,669	0.03%
2021/06/08	10	37.38	1	37.15	37.20	9	262,412	0.00%
2021/06/07	25	37.45	27	37.20	37.30	-2	261,789	0.00%
2021/06/04	223	39.02	15	38.73	38.05	208	259,522	0.08%	大買/鉅額交易
2021/06/03	105	39.17	37	38.93	38.80	68	258,118	0.03%	大買/
2021/06/02	35	38.36	97	38.83	39.50	-62	253,358	-0.02%
2021/06/01	7	36.75	14	37.22	37.35	-7	245,349	0.00%
2021/05/31	109	37.88	59	38.21	36.95	50	243,104	0.02%	大買/
2021/05/28	44	36.55	106	36.66	36.55	-62	236,893	-0.03%	大賣/
2021/05/27	13	34.60	15	34.86	34.60	-2	230,730	0.00%
2021/05/26	12	34.12	22	34.61	34.85	-10	228,257	0.00%
2021/05/25	45	34.72	43	35.19	34.45	2	225,749	0.00%
2021/05/24	77	35.62	17	35.81	35.50	60	222,323	0.03%
2021/05/21	86	35.49	38	36.18	36.20	48	219,566	0.02%
2021/05/20	84.6	35.94	26.2	35.94	35.15	58.4	213,451	0.03%
2021/05/19	77	37.16	72	37.56	37.80	5	206,899	0.00%
2021/05/18	1	34.00	32	34.46	34.80	-31	198,585	-0.02%
2021/05/17	42	32.18	61	32.57	31.65	-19	197,129	-0.01%
2021/05/14	100	35.79	47	34.86	34.85	53	190,893	0.03%
2021/05/13	61	37.14	25	36.36	36.60	36	183,571	0.02%
2021/05/12	179	39.62	172.2	39.23	38.35	6.8	174,735	0.00%	大買/大賣/
2021/05/11	232	43.88	52	42.71	42.00	180	163,160	0.11%	大買/鉅額交易
2021/05/10	75	42.92	296.9	43.40	45.00	-221.9	150,016	-0.15%	大賣/鉅額交易
2021/05/07	21	41.08	107.4	41.43	41.20	-86.4	140,620	-0.06%	大賣/
2021/05/06	70	40.66	198.2	40.96	41.00	-128.2	136,391	-0.09%	大賣/鉅額交易
2021/05/05	17	38.94	178.8	39.45	39.25	-161.8	126,621	-0.13%	大賣/鉅額交易
2021/05/04	31.1	35.94	49.1	36.79	36.25	-18	119,998	-0.01%
2021/05/03	46.5	39.16	48.2	39.87	38.55	-1.7	114,087	0.00%
2021/04/29	7	39.32	79	39.72	39.30	-72	108,516	-0.07%
2021/04/28	58.9	38.15	34.5	38.24	38.20	24.4	103,105	0.02%
2021/04/27	18	39.16	18.1	39.23	39.10	-0.1	100,884	0.00%
2021/04/26	21	39.71	136.2	39.79	40.00	-115.2	97,370	-0.12%	大賣/鉅額交易
2021/04/23	561	38.87	523.8	37.96	38.10	37.2	93,376	0.04%	大買/大賣/
2021/04/22	348	39.36	306.8	39.71	38.90	41.3	89,332	0.05%	大買/大賣/
2021/04/21	49	38.33	82.5	38.46	38.50	-33.5	80,896	-0.04%
2021/04/20	75	37.59	79	37.99	39.00	-4	76,893	-0.01%
2021/04/19	216	37.72	198.7	37.56	38.65	17.3	70,469	0.02%	大買/大賣/
2021/04/16	54	34.72	211.2	35.12	35.15	-157.2	64,352	-0.24%	大賣/鉅額交易
2021/04/15	19	33.06	96	33.36	33.00	-77	59,455	-0.13%
2021/04/14	93	32.12	343.1	32.72	32.95	-250.1	55,086	-0.45%	大賣/鉅額交易
2021/04/13	80	30.16	73.1	30.42	30.20	6.9	48,794	0.01%
2021/04/12	60.6	29.51	69.7	29.69	29.60	-9.2	48,382	-0.02%
2021/04/09	20	28.07	167	27.72	27.95	-147	46,327	-0.32%	大賣/鉅額交易
2021/04/08	244.1	27.90	91.1	27.98	28.15	153.1	44,948	0.34%	大買/鉅額交易
2021/04/07	8	26.94	76	26.64	26.90	-68	42,611	-0.16%
2021/04/06	9	25.87	6	25.88	25.95	3	40,260	0.01%
2021/03/31	0	0.00	16	25.75	25.90	-16	39,947	-0.04%
2021/03/30	0	0.00	5	25.64	25.80	-5	39,585	-0.01%
2021/03/29	26	25.26	2	25.35	25.55	24	39,402	0.06%
2021/03/26	10	24.95	7	25.08	25.05	3	40,826	0.01%
2021/03/25	2	24.98	0	0.00	25.00	2	41,695	0.00%
2021/03/24	0.6	25.00	6	25.08	25.00	-5.4	42,013	-0.01%
2021/03/23	0.1	25.10	6	25.18	25.10	-5.9	42,212	-0.01%
2021/03/22	9	25.01	1	25.15	25.15	8	42,480	0.02%
2021/03/19	3	25.10	0	0.00	25.10	3	43,158	0.01%
2021/03/18	0	0.00	15.3	25.55	25.45	-15.3	44,172	-0.03%
2021/03/17	28	25.56	13	25.60	25.65	15	44,468	0.03%
2021/03/16	0	0.00	17	25.54	25.50	-17	44,736	-0.04%
2021/03/15	3	25.60	13	25.65	25.65	-10	44,645	-0.02%
2021/03/12	4	25.85	4	25.83	25.90	0	44,668	0.00%
2021/03/11	11	25.80	17	25.81	25.80	-6	44,666	-0.01%
2021/03/10	19	25.79	4	25.73	25.75	15	44,358	0.03%
2021/03/09	4	25.59	25	25.61	25.70	-21	43,890	-0.05%
2021/03/08	2	25.00	0	25.00	25.10	2	42,839	0.00%
2021/03/05	0	0.00	2	24.88	24.95	-2	42,590	0.00%
2021/03/04	3	25.25	5	25.20	25.00	-2	43,371	0.00%
2021/03/03	0	0.00	22	24.88	25.05	-22	43,077	-0.05%
2021/03/02	5	24.65	5	24.92	24.65	0	42,658	0.00%
2021/02/26	12	24.93	8	24.89	24.75	4	43,040	0.01%
2021/02/25	0	0.00	24	25.20	25.30	-24	42,516	-0.06%
2021/02/24	65	25.02	7.1	25.24	25.05	57.9	42,546	0.14%
2021/02/23	6	25.20	57	25.20	25.30	-51	42,107	-0.12%
2021/02/22	3	24.50	4.1	24.66	24.45	-1.1	41,215	0.00%
2021/02/19	31	24.42	3	24.47	24.60	28	41,145	0.07%
2021/02/18	10	24.40	20	24.47	24.40	-10	41,183	-0.02%
2021/02/17	0	0.00	26	23.96	24.00	-26	41,006	-0.06%
2021/02/05	5	23.25	0.2	23.40	23.40	4.8	40,664	0.01%
2021/02/04	7	23.21	2	23.48	23.20	5	40,971	0.01%
2021/02/03	3	23.85	0	0.00	23.65	3	41,657	0.01%
2021/02/02	2	23.65	0	0.00	23.80	2	41,591	0.00%
2021/02/01	1	23.20	0	0.00	23.20	1	41,378	0.00%
2021/01/29	6	23.00	0.4	23.00	22.95	5.6	41,230	0.01%
2021/01/28	12	23.31	1	23.35	23.30	11	40,840	0.03%
2021/01/26	1	23.60	0	0.00	23.70	1	40,242	0.00%
2021/01/25	0	0.00	12	23.98	23.95	-12	40,005	-0.03%
2021/01/22	0.4	23.60	7	23.51	23.65	-6.6	39,966	-0.02%
2021/01/21	2	23.70	2	23.65	23.60	0	39,764	0.00%
2021/01/20	24	23.53	13	23.70	23.45	11	39,561	0.03%
2021/01/19	12	24.30	0.1	24.30	24.30	11.9	38,843	0.03%
2021/01/18	1	24.20	2	24.25	24.25	-1	38,668	0.00%
2021/01/15	6	24.98	1	24.85	24.90	5	38,199	0.01%
2021/01/14	0.1	25.30	0	0.00	25.30	0.1	37,612	0.00%
2021/01/13	1	25.30	5	25.35	25.55	-4	37,317	-0.01%
2021/01/11	1	25.65	4	25.88	25.90	-3	36,320	-0.01%
2021/01/08	4	25.81	13	25.91	26.00	-9	35,953	-0.03%
2021/01/07	1	25.40	36	25.62	25.70	-35	35,217	-0.10%
2021/01/06	27	26.18	18	25.80	25.50	9	34,533	0.03%
2021/01/05	66	26.07	112	25.93	26.00	-46	32,980	-0.14%	大賣/
2021/01/04	1	25.00	7.2	24.96	24.95	-6.2	30,159	-0.02%
2020/12/31	3	24.70	0	0.00	24.75	3	29,624	0.01%
2020/12/30	18	24.89	47	24.96	25.00	-29	29,359	-0.10%
2020/12/29	24	24.52	13	24.53	24.65	11	28,602	0.04%
2020/12/28	0	0.00	7	24.22	24.30	-7	28,170	-0.02%
2020/12/25	17	24.08	0	0.00	24.20	17	28,056	0.06%
2020/12/24	8	24.28	1	24.45	24.35	7	27,781	0.03%
2020/12/23	14	24.16	7	24.20	24.40	7	27,454	0.03%
2020/12/22	26	24.86	21	25.32	24.50	5	27,142	0.02%
2020/12/21	0	0.00	89.5	24.94	24.95	-89.5	25,565	-0.35%
2020/12/18	2	24.30	3	24.20	24.45	-1	24,615	0.00%
2020/12/17	2	24.15	2.2	24.34	24.40	-0.2	24,236	0.00%
2020/12/16	1	24.40	3	24.65	24.40	-2	23,865	-0.01%
2020/12/15	50	24.79	36	24.51	24.35	14	23,610	0.06%
2020/12/14	20	24.67	30	24.46	24.65	-10	22,740	-0.04%
2020/12/11	2	23.65	10	23.87	23.95	-8	21,317	-0.04%
2020/12/10	7	23.57	5	23.80	23.65	2	20,885	0.01%
2020/12/09	8	23.43	3	23.55	23.35	5	20,218	0.02%
2020/12/08	10	23.35	0	0.00	23.35	10	20,030	0.05%
2020/12/07	7	23.57	5	23.55	23.45	2	19,847	0.01%
2020/12/04	3	23.40	6	23.50	23.40	-3	19,651	-0.02%
2020/12/02	0	0.00	0.1	23.17	23.30	-0.1	20,404	0.00%
2020/11/30	6	23.36	9	23.28	22.80	-3	19,995	-0.02%
2020/11/27	10	23.17	15	23.25	23.15	-5	18,928	-0.03%
2020/11/26	21	23.04	1	23.20	23.10	20	18,492	0.11%
2020/11/25	0	0.00	14	23.04	23.05	-14	18,399	-0.08%
2020/11/23	2	22.60	7	22.59	22.65	-5	17,443	-0.03%
2020/11/20	0	0.00	1	21.95	22.00	-1	17,026	-0.01%
2020/11/18	0	0.00	2	22.00	22.00	-2	16,600	-0.01%
2020/11/17	2	21.95	6	21.81	21.95	-4	16,340	-0.02%
2020/11/16	0	0.00	4	21.55	21.60	-4	16,113	-0.02%
2020/11/13	4	21.63	0.5	21.50	21.60	3.5	15,839	0.02%
2020/11/12	0	0.00	7	21.46	21.60	-7	15,773	-0.04%
2020/11/11	11	21.33	5	21.47	21.75	6	15,491	0.04%
2020/11/10	0	0.00	4	20.76	20.80	-4	14,594	-0.03%
2020/11/09	0	0.00	6	20.66	20.70	-6	14,417	-0.04%
2020/11/06	2	20.70	0	0.00	20.70	2	14,319	0.01%
2020/11/05	0	0.00	10	20.65	20.70	-10	14,392	-0.07%
2020/11/02	0	0.00	2	20.43	20.50	-2	14,542	-0.01%
2020/10/30	2.2	20.22	2	20.30	20.30	0.2	14,557	0.00%
2020/10/23	0	0.00	0.4	20.50	20.50	-0.4	14,272	0.00%
2020/10/22	2	20.50	0	0.00	20.55	2	14,417	0.01%
2020/10/20	0	0.00	1	20.60	20.70	-1	14,576	-0.01%
2020/10/16	0	0.00	3	20.55	20.45	-3	14,737	-0.02%
2020/10/15	5	20.50	0	0.00	20.40	5	15,031	0.03%
2020/10/13	0	0.00	5	20.50	20.55	-5	14,908	-0.03%
2020/10/12	0	0.00	10	20.50	20.50	-10	14,960	-0.07%
2020/10/08	15	20.60	0	0.00	20.65	15	14,975	0.10%
2020/10/07	0	0.00	9.4	20.70	20.65	-9.4	15,043	-0.06%
2020/10/06	0	0.00	1	20.75	20.75	-1	15,080	-0.01%
2020/10/05	0	0.00	5	20.60	20.60	-5	15,039	-0.03%
2020/09/30	0	0.00	5	20.70	20.45	-5	15,236	-0.03%
2020/09/29	0	0.00	10	20.65	20.60	-10	15,211	-0.07%
2020/09/28	10	20.35	101	20.35	20.45	-91	15,115	-0.60%	大賣/
2020/09/25	0	0.00	17	20.07	20.15	-17	15,243	-0.11%
2020/09/24	15	20.07	20	20.00	20.00	-5	15,222	-0.03%
2020/09/23	0	0.00	1	20.65	20.55	-1	14,914	-0.01%
2020/09/21	0	0.00	0.1	20.70	20.70	-0.1	14,815	0.00%
2020/09/18	18	20.70	0.2	20.70	20.70	17.8	14,911	0.12%
2020/09/17	20	20.90	2	21.00	20.90	18	14,746	0.12%
2020/09/15	0	0.00	10	20.95	20.95	-10	14,724	-0.07%
2020/09/14	0	0.00	11	20.95	20.95	-11	14,964	-0.07%
2020/09/10	4	20.89	0	0.00	20.90	4	15,013	0.03%
2020/09/07	12	20.98	30.1	20.63	21.00	-18.1	14,899	-0.12%
2020/09/04	0	0.00	1	20.05	20.00	-1	13,899	-0.01%
2020/09/03	8.2	20.10	0	0.00	20.15	8.2	14,032	0.06%
2020/09/01	20	20.00	0	0.00	20.00	20	14,396	0.14%
2020/08/31	0	0.00	2	20.00	19.90	-2	14,508	-0.01%
2020/08/28	10	19.95	0	0.00	20.00	10	14,600	0.07%
2020/08/25	5	20.05	0	0.00	20.00	5	15,411	0.03%
2020/08/24	6	20.00	1	20.05	20.00	5	15,844	0.03%
2020/08/21	12	20.05	0	0.00	20.00	12	16,099	0.07%
2020/08/20	13	19.82	2.1	20.00	19.80	10.9	16,117	0.07%
2020/08/17	1	20.25	10	20.40	20.40	-9	16,161	-0.06%
2020/08/14	0	0.00	1	20.15	20.20	-1	16,160	-0.01%
2020/08/12	2	20.20	1	20.10	20.20	1	16,315	0.01%
2020/08/11	2	20.25	10	20.30	20.20	-8	16,326	-0.05%
2020/08/10	1	20.10	0	0.00	20.10	1	16,247	0.01%
2020/08/07	13	19.99	1	20.00	19.95	12	16,363	0.07%
2020/08/06	6	20.05	0	0.00	20.10	6	16,366	0.04%
2020/08/05	1	19.95	0	0.00	20.00	1	16,394	0.01%
2020/08/04	101	19.85	0.2	19.85	19.85	100.8	16,526	0.61%	大買/
2020/08/03	5	19.68	0	0.00	19.60	5	16,629	0.03%
2020/07/31	5	19.95	0	0.00	19.80	5	16,624	0.03%
2020/07/29	5	19.94	0	0.00	19.90	5	16,721	0.03%
2020/07/28	0	0.00	13	19.80	19.90	-13	16,998	-0.08%
2020/07/27	7	20.04	3	20.03	20.00	4	17,336	0.02%
2020/07/24	6	20.23	0	0.00	20.15	6	17,451	0.03%
2020/07/23	3	20.60	2	20.63	20.70	1	17,324	0.01%
2020/07/22	0	0.00	4	20.60	20.70	-4	17,399	-0.02%
2020/07/21	2	20.63	1	20.70	20.60	1	17,273	0.01%
2020/07/20	13	20.80	0	0.00	20.80	13	17,064	0.08%
2020/07/17	6	20.90	17	21.00	20.90	-11	17,222	-0.06%
2020/07/16	0	0.00	5	21.00	20.90	-5	17,505	-0.03%
2020/07/15	2	20.80	2	20.83	20.90	0	17,527	0.00%
2020/07/13	1	20.70	11	20.65	20.70	-10	17,830	-0.06%
2020/07/10	2	20.70	2	20.73	20.70	0	18,001	0.00%
2020/07/09	0	0.00	3	21.20	20.85	-3	18,053	-0.02%
2020/07/08	10	20.75	0	0.00	20.85	10	17,838	0.06%
2020/07/06	0	0.00	0.9	20.85	21.00	-0.9	17,801	0.00%
2020/07/02	1	20.65	0	0.00	20.55	1	17,945	0.01%
2020/06/30	0	0.00	3.1	20.60	20.70	-3.1	18,402	-0.02%
2020/06/29	5	20.50	0	0.00	20.55	5	18,530	0.03%
2020/06/24	1	20.80	0	0.00	20.85	1	18,641	0.01%
2020/06/17	4	20.75	3	20.80	20.95	1	18,994	0.01%
2020/06/16	0	0.00	1	20.55	20.80	-1	19,673	-0.01%
2020/06/15	0	0.00	9	20.45	20.35	-9	20,298	-0.04%
2020/06/12	0	0.00	10	20.40	20.65	-10	20,543	-0.05%
2020/06/10	0	0.00	10	21.20	21.20	-10	21,215	-0.05%
2020/06/09	0	0.00	12	21.24	21.30	-12	22,105	-0.05%
2020/06/08	21	21.05	20	21.03	21.20	1	22,332	0.00%
2020/06/05	0	0.00	50	20.95	21.00	-50	22,282	-0.22%
2020/06/04	21	20.80	10	20.75	20.95	11	22,261	0.05%
2020/06/03	44	20.80	100.2	20.75	20.90	-56.2	22,329	-0.25%
2020/06/02	1	20.30	5	20.30	20.40	-4	22,070	-0.02%
2020/06/01	51	20.00	5	20.00	20.10	46	21,824	0.21%
2020/05/29	30	19.85	0	0.00	19.80	30	21,671	0.14%
2020/05/28	1	19.90	21	19.85	19.95	-20	21,275	-0.09%
2020/05/27	50	19.85	0	0.00	19.90	50	21,237	0.24%
2020/05/26	2	19.80	5	19.90	19.90	-3	21,309	-0.01%
2020/05/25	2	19.60	0	0.00	19.65	2	21,322	0.01%
2020/05/22	5	19.62	5.6	19.72	19.60	-0.6	21,395	0.00%
2020/05/21	20	19.85	1	19.90	19.90	19	21,351	0.09%
2020/05/20	0	0.00	15	19.85	19.90	-15	21,238	-0.07%
2020/05/19	0	0.00	18	19.82	19.80	-18	21,158	-0.09%
2020/05/15	0	0.00	10	19.55	19.55	-10	20,988	-0.05%
2020/05/14	1	19.60	1	19.55	19.55	0	20,929	0.00%
2020/05/12	1	19.65	5	19.60	19.60	-4	20,666	-0.02%
2020/05/11	15	19.87	15	19.90	19.85	0	20,479	0.00%
2020/05/08	1	19.75	0	0.00	19.65	1	20,276	0.00%
2020/05/07	2	19.55	0	0.00	19.55	2	20,222	0.01%
2020/05/06	8.1	19.59	5	19.60	19.55	3.1	20,121	0.02%
2020/05/05	5	19.70	1	19.75	19.80	4	20,058	0.02%
2020/05/04	1	19.45	0	19.90	19.55	1	19,987	0.00%
2020/04/30	13	20.05	7	19.97	20.00	6	19,779	0.03%
2020/04/29	1	19.80	0.4	19.90	19.85	0.6	19,476	0.00%
2020/04/28	7	19.51	1.1	19.55	19.55	5.9	19,392	0.03%
2020/04/27	0	0.00	2	19.40	19.50	-2	19,817	-0.01%
2020/04/23	2	19.10	0	0.00	19.15	2	19,559	0.01%
2020/04/22	5	19.05	0	0.00	19.15	5	19,431	0.03%
2020/04/21	3	19.18	0	0.00	19.10	3	19,302	0.02%
2020/04/20	1	19.60	5.1	19.70	19.60	-4.1	19,026	-0.02%
2020/04/17	0	0.00	7	19.90	19.75	-7	18,952	-0.04%
2020/04/16	9	19.67	1	19.75	19.75	8	18,742	0.04%
2020/04/15	7	19.99	1	19.95	20.00	6	18,458	0.03%
2020/04/14	0	0.00	5	19.70	19.75	-5	18,220	-0.03%
2020/04/13	4	19.60	0	0.00	19.55	4	18,059	0.02%
2020/04/10	17.1	19.67	2	19.63	19.70	15.1	18,024	0.08%
2020/04/09	10	19.55	0	0.00	19.50	10	18,018	0.06%
2020/04/08	3	19.48	0	0.00	19.55	3	17,889	0.02%
2020/04/06	2	18.95	5	19.00	19.25	-3	17,823	-0.02%
2020/04/01	6	18.90	0	0.00	18.80	6	17,534	0.03%
2020/03/31	1	18.95	0	19.10	18.95	1	17,223	0.01%
2020/03/27	1	19.40	0	0.00	19.40	1	16,707	0.01%
2020/03/25	2	19.43	5	19.48	19.40	-3	16,647	-0.02%
2020/03/24	5	19.19	3	19.35	19.05	2	16,370	0.01%
2020/03/23	1	18.95	0	0.00	18.90	1	16,187	0.01%
2020/03/20	21	18.90	0	0.00	19.80	21	16,059	0.13%
2020/03/19	3.5	18.55	125	18.63	18.60	-121.5	15,358	-0.79%	大賣/鉅額交易
2020/03/18	0	0.00	24	19.31	19.30	-24	14,776	-0.16%
2020/03/17	31	19.52	37.2	19.64	19.50	-6.2	14,449	-0.04%
2020/03/16	24	20.04	38	20.12	20.00	-14	13,826	-0.10%
2020/03/13	16	20.00	58	20.04	20.20	-42	13,439	-0.31%
2020/03/12	12	21.57	0	0.00	21.40	12	12,375	0.10%
2020/03/11	6	22.22	0	22.45	22.35	6	11,961	0.05%
2020/03/10	5	22.28	30	22.25	22.35	-25	11,725	-0.21%
2020/03/09	45	22.49	2	22.40	22.40	43	11,569	0.37%
2020/03/06	12	22.93	0	0.00	22.90	12	11,174	0.11%
2020/03/05	0	0.00	4	23.20	23.30	-4	11,009	-0.04%
2020/03/04	0	0.00	1	23.05	23.20	-1	11,010	-0.01%
2020/03/02	6	22.86	0	0.00	22.90	6	10,887	0.06%
2020/02/27	4	22.85	6	22.88	23.00	-2	11,221	-0.02%
2020/02/26	7	22.90	3	22.90	22.85	4	11,114	0.04%
2020/02/25	18	22.97	0	0.00	22.95	18	10,903	0.17%
2020/02/24	6	23.03	0	0.00	23.00	6	10,874	0.06%
2020/02/21	1	23.20	0	0.00	23.20	1	10,749	0.01%
2020/02/20	0	0.00	50	23.50	23.30	-50	10,707	-0.47%
2020/02/19	2	23.45	0	0.00	23.50	2	10,671	0.02%
2020/02/18	2	23.25	0	0.00	23.45	2	10,670	0.02%
2020/02/17	21	23.25	0	0.00	23.35	21	10,690	0.20%
2020/02/13	0.1	23.40	0	0.00	23.40	0.1	10,797	0.00%
2020/02/11	2	23.40	1	23.45	23.45	1	10,841	0.01%
2020/02/10	1	23.25	0	0.00	23.45	1	10,871	0.01%
2020/02/07	20	23.26	10	23.25	23.30	10	10,836	0.09%
2020/02/06	1	23.35	5	23.45	23.35	-4	10,952	-0.04%
2020/02/05	1	23.20	0	0.00	23.25	1	10,959	0.01%
2020/02/04	14	23.04	2	23.20	23.20	12	10,965	0.11%
2020/02/03	5	23.03	0	0.00	23.00	5	10,969	0.05%
2020/01/31	104.3	23.17	0	0.00	23.10	104.3	10,846	0.96%	大買/鉅額交易
2020/01/30	8	23.31	6	23.39	23.00	2	10,692	0.02%
2020/01/17	1	24.00	0	0.00	24.05	1	10,170	0.01%
2020/01/15	1	24.00	0	0.00	24.05	1	10,355	0.01%
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	1	23.65	0	0.00	23.75	1	10,491	0.01%
2020/01/06	10	23.90	1	23.80	23.80	9	10,546	0.09%
2020/01/03	3	24.02	5	24.04	24.10	-2	10,569	-0.02%
2019/12/31	0	0.00	3	24.07	23.90	-3	10,506	-0.03%
2019/12/30	0	0.00	4	24.03	24.00	-4	10,464	-0.04%
2019/12/25	0	0.00	1	23.85	23.80	-1	10,690	-0.01%
2019/12/24	0	0.00	2	23.90	23.85	-2	10,812	-0.02%
2019/12/23	0	0.00	11	23.70	23.90	-11	10,870	-0.10%
2019/12/20	0	0.00	8	23.71	23.65	-8	10,904	-0.07%
2019/12/17	0	0.00	19.6	23.60	23.80	-19.6	10,822	-0.18%
2019/12/13	0	0.00	4	23.69	23.70	-4	10,773	-0.04%
2019/12/11	1	23.45	0	0.00	23.50	1	10,665	0.01%
2019/12/10	3	23.40	0	0.00	23.45	3	10,710	0.03%
2019/12/09	1	23.35	24.4	23.34	23.40	-23.4	10,814	-0.22%
2019/12/06	1	23.30	0	0.00	23.40	1	10,905	0.01%
2019/12/05	1	23.45	0	0.00	23.45	1	10,886	0.01%
2019/12/04	0	0.00	2	23.50	23.60	-2	10,920	-0.02%
2019/11/28	0	0.00	1	23.65	23.70	-1	11,172	-0.01%
2019/11/25	3	23.40	0	0.00	23.45	3	10,939	0.03%
2019/11/21	1	23.20	3	23.27	23.40	-2	11,514	-0.02%
2019/11/20	5	23.32	0	23.50	23.50	5	11,524	0.04%
2019/11/19	0	0.00	1.6	23.40	23.50	-1.6	11,642	-0.01%
2019/11/15	0	0.00	2	23.35	23.20	-2	11,831	-0.02%
2019/11/13	3	23.52	0	0.00	23.35	3	12,086	0.02%
2019/11/12	0	0.00	1	23.70	23.80	-1	12,080	-0.01%
2019/11/11	0	0.00	2	23.78	23.80	-2	12,181	-0.02%
2019/11/08	1	23.75	7	23.75	23.80	-6	12,219	-0.05%
2019/11/07	0	0.00	45	23.70	23.75	-45	12,289	-0.37%
2019/11/06	12	23.70	0	0.00	23.65	12	12,316	0.10%
2019/11/05	0	0.00	3	23.70	23.80	-3	12,484	-0.02%
2019/11/04	2	23.53	0	0.00	23.60	2	12,458	0.02%
2019/11/01	0	0.00	1.3	23.53	23.55	-1.3	12,566	-0.01%
2019/10/30	0	0.00	12.4	23.49	23.50	-12.4	12,806	-0.10%
2019/10/24	17	23.40	0	0.00	23.50	17	12,894	0.13%
2019/10/23	0	0.00	1	23.40	23.40	-1	13,192	-0.01%
2019/10/18	0	0.00	3.1	23.25	23.25	-3.1	13,356	-0.02%
2019/10/16	4	23.20	0	0.00	23.20	4	13,284	0.03%
2019/10/14	1	23.15	0	0.00	23.15	1	13,301	0.01%
2019/10/09	0	0.00	5	22.95	22.90	-5	13,266	-0.04%
2019/10/07	11	22.94	1.2	22.91	22.95	9.8	13,179	0.07%
2019/10/04	54	22.85	0	0.00	22.85	54	13,171	0.41%
2019/10/03	6.3	22.88	0	0.00	22.85	6.3	13,123	0.05%
2019/10/02	53	22.95	0	0.00	22.95	53	12,990	0.41%
2019/10/01	5	23.09	2.3	22.96	23.05	2.7	12,942	0.02%
2019/09/27	2.5	23.02	0	0.00	23.00	2.5	12,707	0.02%
2019/09/25	13	23.05	5.4	23.10	23.10	7.6	12,697	0.06%
2019/09/24	2	23.10	0.2	23.20	23.20	1.8	12,609	0.01%
2019/09/20	2	23.18	0	0.00	23.45	2	12,765	0.02%
2019/09/17	1	23.25	0	0.00	23.20	1	12,564	0.01%
2019/09/12	1	23.50	1	23.60	23.50	0	12,835	0.00%
2019/09/11	17	23.48	1	23.50	23.50	16	12,980	0.12%
2019/09/10	1	23.35	0.6	23.35	23.35	0.4	12,971	0.00%
2019/09/09	1	23.15	0	0.00	23.20	1	12,914	0.01%
2019/09/06	20	23.05	0	0.00	23.15	20	12,996	0.15%
2019/09/05	1	23.00	0	0.00	23.15	1	13,021	0.01%
2019/09/04	5	22.99	15	23.00	23.00	-10	12,955	-0.08%
2019/09/02	0	0.00	5.1	23.14	23.20	-5.1	12,828	-0.04%
2019/08/30	5	23.10	0	0.00	23.15	5	12,884	0.04%
2019/08/29	8	22.85	0	0.00	22.95	8	12,872	0.06%
2019/08/28	3	22.83	0	0.00	23.10	3	12,854	0.02%
2019/08/27	5	22.88	2	22.85	22.85	3	12,773	0.02%
2019/08/26	0	0.00	5	22.95	22.95	-5	12,402	-0.04%
2019/08/23	6	23.00	0	0.00	23.15	6	12,373	0.05%
2019/08/22	4	23.00	1	23.00	23.15	3	12,445	0.02%
2019/08/20	2	23.05	0	0.00	23.05	2	13,989	0.01%
2019/08/19	2	23.05	0	0.00	23.05	2	13,908	0.01%
2019/08/16	5	23.20	0	0.00	23.10	5	13,853	0.04%
2019/08/15	2	23.10	1	23.05	23.05	1	13,779	0.01%
2019/08/14	6	23.21	0	0.00	23.20	6	13,920	0.04%
2019/08/13	2	23.25	0	0.00	23.25	2	13,911	0.01%
2019/08/12	2	23.33	2	23.30	23.30	0	14,019	0.00%
2019/08/08	1	23.40	2	23.45	23.40	-1	14,175	-0.01%
2019/08/07	13	23.36	0	0.00	23.30	13	14,400	0.09%
2019/08/05	3	23.57	0	0.00	23.50	3	14,687	0.02%
2019/08/02	11	23.58	0	0.00	23.65	11	14,594	0.08%
2019/08/01	5	23.84	0	0.00	23.80	5	14,550	0.03%
2019/07/31	0	0.00	11.2	24.05	24.00	-11.2	14,448	-0.08%
2019/07/30	0	0.00	1	24.10	24.10	-1	14,440	-0.01%
2019/07/26	1	24.15	33.4	24.16	24.20	-32.4	14,535	-0.22%
2019/07/25	10	24.10	1	24.00	24.10	9	14,505	0.06%
2019/07/24	2	24.98	0	0.00	25.00	2	14,326	0.01%
2019/07/23	1	24.95	6	24.93	24.90	-5	14,132	-0.04%
2019/07/22	14	25.00	0	0.00	24.90	14	14,026	0.10%
2019/07/19	3	24.90	0	0.00	24.90	3	13,965	0.02%
2019/07/16	9	24.74	5	24.70	24.85	4	13,779	0.03%
2019/07/15	0	0.00	0.2	24.70	24.70	-0.2	13,655	0.00%
2019/07/09	12	24.75	12	24.75	24.65	0	13,778	0.00%
2019/07/08	1	24.70	0	0.00	24.80	1	13,757	0.01%
2019/07/03	0.8	24.65	1	24.80	24.70	-0.2	13,966	0.00%
2019/06/24	0	0.00	31	25.00	25.00	-31	13,859	-0.22%
2019/06/20	0.5	24.75	0	0.00	24.80	0.5	13,502	0.00%
2019/06/18	0	0.00	2	24.55	24.60	-2	13,071	-0.02%
2019/06/14	1	24.55	0	0.00	24.50	1	12,936	0.01%
2019/06/11	0	0.00	0	24.40	24.40	0	13,005	0.00%
2019/06/06	0.8	24.35	0	0.00	24.35	0.8	13,073	0.01%
2019/06/05	1	24.20	0	0.00	24.20	1	13,065	0.01%
2019/06/03	2	24.13	0	0.00	24.15	2	13,164	0.02%
2019/05/31	2	24.05	0	0.00	24.30	2	13,341	0.01%
2019/05/29	1	24.20	0	0.00	24.10	1	13,529	0.01%
2019/05/28	0	0.00	2	24.50	24.30	-2	13,551	-0.01%
2019/05/23	0	0.00	20	24.40	24.45	-20	12,125	-0.16%
2019/05/21	0	0.00	10	24.52	24.65	-10	12,129	-0.08%
2019/05/20	4	24.15	0	0.00	24.20	4	11,940	0.03%
2019/05/17	2	24.00	0	0.00	24.00	2	11,873	0.02%
2019/05/16	7	24.05	0	0.00	24.00	7	11,768	0.06%
2019/05/15	19	24.06	0	0.00	24.00	19	11,656	0.16%
2019/05/14	3	24.17	0	0.00	24.10	3	11,518	0.03%
2019/05/13	7	24.52	0	0.00	24.45	7	11,229	0.06%
2019/05/10	14	24.59	0	0.00	24.55	14	11,347	0.12%
2019/05/09	1	24.80	0	0.00	24.70	1	11,508	0.01%
2019/05/08	0	0.00	1.8	25.00	25.05	-1.8	11,412	-0.02%
2019/05/07	10	25.00	2	25.00	25.10	8	11,414	0.07%
2019/05/03	8	25.02	0.1	25.00	25.10	7.9	11,565	0.07%
2019/05/02	10	24.95	0	0.00	24.90	10	11,588	0.09%
2019/04/26	3	25.02	0	0.00	25.10	3	11,687	0.03%
2019/04/25	4.4	25.02	0	0.00	25.00	4.4	11,761	0.04%
2019/04/24	0	0.00	1	25.05	25.10	-1	11,798	-0.01%
2019/04/22	0	0.00	0	25.10	25.10	0	12,158	0.00%
2019/04/19	0	0.00	2	25.15	25.20	-2	12,358	-0.02%
2019/04/18	0	0.00	0.1	25.10	25.10	-0.1	12,581	0.00%
2019/04/17	0	0.00	4	25.20	25.25	-4	12,962	-0.03%
2019/04/16	1	25.20	0	0.00	25.20	1	13,024	0.01%
2019/04/15	0	0.00	2	25.10	25.05	-2	13,145	-0.02%
2019/04/12	7	25.10	7	25.16	25.20	0	13,221	0.00%
2019/04/11	6	25.07	0	0.00	25.05	6	13,233	0.05%
2019/04/08	1	25.00	8	25.05	25.10	-7	13,319	-0.05%
2019/04/03	1	25.00	0	0.00	25.00	1	13,244	0.01%
2019/03/29	0	0.00	5	25.08	25.30	-5	13,053	-0.04%
2019/03/27	0	0.00	0.2	25.00	25.05	-0.2	13,055	0.00%
2019/03/25	0	0.00	4	24.95	24.85	-4	13,264	-0.03%
2019/03/22	0	0.00	11	25.00	25.00	-11	13,279	-0.08%
2019/03/21	2	25.00	0	0.00	25.00	2	13,325	0.02%
2019/03/20	11	25.00	1	25.05	25.05	10	13,529	0.07%
2019/03/18	0.2	25.00	0	0.00	25.05	0.2	13,701	0.00%
2019/03/15	0	0.00	30	25.00	25.05	-30	13,706	-0.22%
2019/03/12	2	24.95	3	24.85	25.10	-1	13,619	-0.01%
2019/03/11	2	24.70	0	0.00	24.70	2	13,845	0.01%
2019/03/08	2	24.75	0	0.00	24.75	2	13,833	0.01%
2019/03/07	10	24.85	0	0.00	24.95	10	14,144	0.07%
2019/03/06	12	25.10	0	0.00	25.15	12	14,054	0.09%
2019/03/05	0	0.00	13.4	25.26	25.40	-13.4	14,086	-0.09%
2019/03/04	0	0.00	6	25.43	25.35	-6	14,212	-0.04%
2019/02/27	10	25.50	0	0.00	25.50	10	14,199	0.07%
2019/02/25	0	0.00	5	25.30	25.30	-5	13,895	-0.04%
2019/02/22	1	25.25	0	0.00	25.25	1	13,888	0.01%
2019/02/15	1	25.20	0	0.00	25.20	1	14,131	0.01%
2019/02/14	2	25.25	3	25.30	25.20	-1	14,201	-0.01%
2019/02/13	0	0.00	2	25.45	25.50	-2	14,135	-0.01%
2019/02/12	0	0.00	2.2	25.43	25.45	-2.2	14,021	-0.02%
2019/01/30	0	0.00	2	25.43	25.45	-2	13,914	-0.01%
2019/01/29	0	0.00	19	25.16	25.35	-19	13,765	-0.14%
2019/01/28	0	0.00	10	25.32	25.35	-10	13,811	-0.07%
2019/01/24	0	0.00	0.7	24.95	25.10	-0.7	13,742	-0.01%
2019/01/23	0	0.00	0.3	24.95	25.05	-0.3	13,915	0.00%
2019/01/16	2	24.80	0	0.00	24.95	2	14,393	0.01%
2019/01/15	0	0.00	37	24.96	25.00	-37	14,467	-0.26%
2019/01/10	0	0.00	1	24.85	24.90	-1	14,253	-0.01%
2019/01/09	0	0.00	15	24.82	24.95	-15	14,168	-0.11%
2019/01/08	0	0.00	2	24.50	24.50	-2	14,036	-0.01%
2019/01/07	0	0.00	4	24.44	24.45	-4	14,206	-0.03%
2019/01/04	0	0.00	4	24.16	24.20	-4	14,380	-0.03%
2018/12/28	0	0.00	3	24.12	24.25	-3	15,614	-0.02%
2018/12/25	7	23.74	1	23.75	23.80	6	15,970	0.04%
2018/12/24	4	24.03	0	0.00	24.15	4	16,006	0.02%
2018/12/19	0	0.00	0.1	24.15	24.30	-0.1	16,861	0.00%
2018/12/18	0	0.00	5	24.05	24.05	-5	16,938	-0.03%
2018/12/14	1	24.00	0	0.00	24.15	1	17,267	0.01%
2018/12/13	2	24.15	32	24.31	24.30	-30	17,334	-0.17%
2018/12/12	0	0.00	3	24.35	24.35	-3	17,364	-0.02%
2018/12/07	1	23.95	10	24.00	23.90	-9	17,418	-0.05%
2018/12/06	4	24.00	0	0.00	23.95	4	17,525	0.02%
2018/12/05	0	0.00	2.2	24.16	24.25	-2.2	17,589	-0.01%
2018/12/04	3	24.10	8	24.31	24.45	-5	17,615	-0.03%
2018/12/03	0	0.00	1	24.20	24.25	-1	17,446	-0.01%
2018/11/30	1	24.10	2	24.13	24.00	-1	17,538	-0.01%
2018/11/29	0	0.00	0	23.95	23.85	0	17,283	0.00%
2018/11/28	1	23.60	0	0.00	23.85	1	17,175	0.01%
2018/11/27	6	23.78	0	0.00	23.65	6	17,067	0.04%
2018/11/26	2	23.95	0.2	24.00	23.95	1.8	16,983	0.01%
2018/11/23	3	23.93	0	0.00	23.85	3	16,869	0.02%
2018/11/22	12	24.04	0	0.00	24.05	12	16,945	0.07%
2018/11/21	5	24.09	0	0.00	24.05	5	17,109	0.03%
2018/11/19	0	0.00	11	24.55	24.50	-11	17,164	-0.06%
2018/11/16	10	24.40	5	24.34	24.45	5	17,297	0.03%
2018/11/15	2	23.95	3	24.03	24.10	-1	17,675	-0.01%
2018/11/13	5	24.10	0	0.00	24.25	5	17,761	0.03%
2018/11/09	0	0.00	4	24.30	24.25	-4	17,871	-0.02%
2018/11/08	0	0.00	1	24.70	24.70	-1	18,425	-0.01%
2018/11/07	0	0.00	3	24.45	24.50	-3	18,640	-0.02%
2018/11/02	2	23.85	0	0.00	24.15	2	18,420	0.01%
2018/10/31	2.8	24.21	0	0.00	24.40	2.8	18,356	0.02%
2018/10/30	0	0.00	3	24.08	24.15	-3	18,183	-0.02%
2018/10/29	0	0.00	1	23.65	23.75	-1	18,013	-0.01%
2018/10/26	2	23.55	0	0.00	23.65	2	18,157	0.01%
2018/10/24	26	23.76	2	23.85	23.70	24	18,250	0.13%
2018/10/23	2	24.03	0	0.00	24.15	2	18,150	0.01%
2018/10/22	2	24.10	0	0.00	24.15	2	18,345	0.01%
2018/10/19	0	0.00	2	24.35	24.30	-2	19,115	-0.01%
2018/10/18	0	0.00	6	24.40	24.25	-6	19,532	-0.03%
2018/10/17	6	24.19	25	24.36	24.15	-19	20,042	-0.09%
2018/10/15	11	24.14	0	0.00	24.05	11	19,874	0.06%
2018/10/12	12.3	24.17	1	24.35	24.50	11.3	19,699	0.06%
2018/10/11	5	24.14	150	24.76	24.20	-145	19,466	-0.74%	大賣/鉅額交易
2018/10/09	0	0.00	2	25.50	25.35	-2	18,594	-0.01%
2018/10/08	1	25.20	9	25.18	25.25	-8	18,261	-0.04%
2018/10/04	0	0.00	0.1	25.25	25.40	-0.1	17,992	0.00%
2018/10/03	0	0.00	1	25.50	25.45	-1	17,849	-0.01%
2018/10/02	11	25.11	0	0.00	25.20	11	17,636	0.06%
2018/09/28	0	0.00	9	25.48	25.50	-9	17,346	-0.05%
2018/09/27	0	0.00	1	25.40	25.45	-1	16,943	-0.01%
2018/09/26	1	25.45	9	25.48	25.45	-8	16,810	-0.05%
2018/09/25	0	0.00	21	25.39	25.35	-21	16,673	-0.13%
2018/09/21	0	0.00	6	25.22	25.25	-6	16,545	-0.04%
2018/09/20	0	0.00	5	25.10	25.00	-5	16,361	-0.03%
2018/09/19	1	25.05	14	25.05	25.10	-13	16,357	-0.08%
2018/09/18	0	0.00	5	24.94	25.00	-5	16,396	-0.03%
2018/09/17	2	24.40	1	24.50	24.50	1	16,171	0.01%
2018/09/14	3	24.50	0	0.00	24.45	3	16,245	0.02%
2018/09/13	1	24.30	0	0.00	24.45	1	16,259	0.01%
2018/09/12	23	24.30	0	0.00	24.30	23	16,122	0.14%
2018/09/11	4	24.44	3	24.70	24.55	1	16,089	0.01%
2018/09/10	1	24.55	0	0.00	24.60	1	16,129	0.01%
2018/09/07	3	24.60	0	0.00	24.70	3	16,402	0.02%
2018/09/06	2	24.60	2	24.95	24.80	0	16,464	0.00%
2018/09/05	0.3	24.70	0	0.00	24.65	0.3	16,381	0.00%
2018/09/04	0	0.00	2	24.90	24.95	-2	16,351	-0.01%
2018/09/03	10	24.75	2.4	24.89	24.85	7.6	16,381	0.05%
2018/08/31	6	25.05	10	25.25	25.15	-4	16,311	-0.02%
2018/08/28	0	0.00	2.1	25.45	25.50	-2.1	16,458	-0.01%
2018/08/27	0	0.00	1	25.20	25.30	-1	16,795	-0.01%
2018/08/23	0	0.00	22.1	25.42	25.50	-22.1	17,559	-0.13%
2018/08/22	2	25.20	5	25.30	25.30	-3	17,578	-0.02%
2018/08/21	0	0.00	2	25.00	25.00	-2	17,100	-0.01%
2018/08/20	0	0.00	5.3	24.84	24.95	-5.3	16,914	-0.03%
2018/08/14	10.3	24.56	21	24.90	24.95	-10.7	16,044	-0.07%
2018/08/13	0	0.00	0.8	24.35	24.35	-0.8	15,698	0.00%
2018/08/10	5	24.50	23	24.59	24.55	-18	15,559	-0.12%
2018/08/09	0	0.00	2	24.88	24.85	-2	15,519	-0.01%
2018/08/08	0	0.00	10.1	24.93	24.95	-10.1	15,462	-0.07%
2018/08/06	0	0.00	4	24.85	24.90	-4	15,283	-0.03%
2018/08/03	2	24.75	5	24.72	24.75	-3	15,211	-0.02%
2018/08/02	0	0.00	4	24.75	24.65	-4	15,227	-0.03%
2018/08/01	0	0.00	3	24.92	24.95	-3	15,059	-0.02%
2018/07/31	0	0.00	18	24.85	25.00	-18	14,917	-0.12%
2018/07/30	2	24.65	4.1	24.70	24.80	-2.1	14,675	-0.01%
2018/07/27	0	0.00	1	24.75	24.65	-1	14,454	-0.01%
2018/07/26	0	0.00	7	24.39	24.65	-7	14,269	-0.05%
2018/07/25	4	24.88	21	24.85	24.80	-17	13,646	-0.12%
2018/07/24	4	24.75	100	24.56	24.75	-96	13,215	-0.73%
2018/07/20	0	0.00	21.6	24.16	24.25	-21.6	12,691	-0.17%
2018/07/19	0	0.00	4	24.20	24.20	-4	12,702	-0.03%
2018/07/18	10	24.00	1	24.00	24.10	9	12,705	0.07%
2018/07/17	0	0.00	30	23.95	24.00	-30	12,655	-0.24%
2018/07/16	0	0.00	2	23.92	23.90	-2	12,680	-0.02%
2018/07/12	0	0.00	3	23.65	23.80	-3	12,811	-0.02%
2018/07/11	10	23.60	1	23.60	23.70	9	12,832	0.07%
2018/07/10	0	0.00	14	23.68	23.65	-14	12,831	-0.11%
2018/07/09	0	0.00	2	23.60	23.60	-2	12,876	-0.02%
2018/07/06	0	0.00	1	23.50	23.50	-1	12,956	-0.01%
2018/07/05	0	0.00	1	23.45	23.45	-1	13,002	-0.01%
2018/07/04	0	0.00	1	23.50	23.50	-1	13,204	-0.01%
2018/07/03	1	23.30	0	0.00	23.25	1	13,391	0.01%
2018/07/02	5	23.30	0	0.00	23.25	5	13,425	0.04%
2018/06/28	6	23.21	0	0.00	23.25	6	13,245	0.05%
2018/06/27	22	23.30	0	0.00	23.25	22	13,223	0.17%
2018/06/26	2	23.45	0	0.00	23.40	2	13,269	0.02%
2018/06/25	20	23.45	0	0.00	23.40	20	13,264	0.15%
2018/06/21	10	23.65	0	0.00	23.65	10	13,257	0.08%
2018/06/20	3	23.67	29.1	23.68	23.80	-26.1	13,457	-0.19%
2018/06/19	14	23.44	0	0.00	23.40	14	13,396	0.10%
2018/06/15	0.4	23.65	3.3	23.70	23.65	-2.9	13,211	-0.02%
2018/06/14	2	23.78	1.2	23.71	23.70	0.8	12,912	0.01%
2018/06/13	20	24.00	0	0.00	24.05	20	12,729	0.16%
2018/06/12	2	24.13	0	0.00	24.15	2	13,129	0.02%
2018/06/11	0	0.00	0.2	24.10	24.10	-0.2	13,066	0.00%
2018/06/08	3	24.20	0	0.00	24.40	3	13,066	0.02%
2018/06/07	0	0.00	2	24.38	24.40	-2	13,272	-0.02%
2018/06/06	0	0.00	14	24.20	24.25	-14	13,178	-0.11%
2018/06/05	0	0.00	4	24.31	24.30	-4	13,165	-0.03%
2018/06/04	5	24.14	26	24.02	24.20	-21	13,052	-0.16%
2018/06/01	1	23.75	35	23.67	23.75	-34	12,778	-0.27%
2018/05/31	1	23.30	0	0.00	23.60	1	12,562	0.01%
2018/05/30	0	0.00	40	23.30	23.20	-40	12,337	-0.32%
2018/05/29	10	23.40	36.3	23.40	23.40	-26.3	12,372	-0.21%
2018/05/28	0	0.00	1	23.40	23.40	-1	12,633	-0.01%
2018/05/24	4	23.29	0	0.00	23.25	4	12,910	0.03%
2018/05/23	24	23.39	5	23.45	23.20	19	13,186	0.14%
2018/05/22	1	23.40	16	23.32	23.30	-15	13,363	-0.11%
2018/05/15	4	23.38	0	0.00	23.35	4	14,759	0.03%
2018/05/14	0	0.00	2	23.60	23.50	-2	15,330	-0.01%
2018/05/11	0	0.00	25	23.50	23.55	-25	15,526	-0.16%
2018/05/09	0	0.00	1	23.35	23.45	-1	15,548	-0.01%
2018/05/08	0.5	23.40	0	0.00	23.40	0.5	15,676	0.00%
2018/05/07	7.7	23.23	0	0.00	23.25	7.7	15,800	0.05%
2018/05/04	10	23.25	11	23.25	23.25	-1	15,907	-0.01%
2018/05/03	4	23.36	0	0.00	23.25	4	15,970	0.03%
2018/05/02	26	23.76	12	23.70	23.65	14	16,037	0.09%
2018/04/30	8	23.38	0	0.00	23.50	8	15,952	0.05%
2018/04/27	9.5	23.29	0	0.00	23.40	9.5	15,873	0.06%
2018/04/26	6	23.30	6	23.30	23.35	0	15,951	0.00%
2018/04/25	0	0.00	1	23.40	23.40	-1	15,937	-0.01%
2018/04/24	15	23.38	0	0.00	23.30	15	16,006	0.09%
2018/04/23	3	23.40	0	0.00	23.60	3	16,067	0.02%
2018/04/19	4	23.68	2	23.65	23.70	2	16,118	0.01%
2018/04/18	1	23.40	2	23.35	23.40	-1	16,275	-0.01%
2018/04/17	28	23.36	0	0.00	23.30	28	16,402	0.17%
2018/04/16	0	0.00	2	23.45	23.45	-2	16,610	-0.01%
2018/04/13	0	0.00	3.6	23.51	23.45	-3.6	16,896	-0.02%
2018/04/12	5	23.58	0	0.00	23.60	5	17,352	0.03%
2018/04/11	0	0.00	10	23.75	23.60	-10	17,553	-0.06%
2018/04/10	9	23.60	6.7	23.66	23.75	2.3	17,768	0.01%
2018/04/09	12	23.58	0	0.00	23.80	12	17,899	0.07%
2018/04/03	17	23.43	0	0.00	23.35	17	17,720	0.10%
2018/04/02	13	23.55	0	0.00	23.50	13	17,670	0.07%
2018/03/31	3.3	23.50	0	0.00	23.45	3.3	17,721	0.02%
2018/03/29	63	23.33	0	0.00	23.20	63	17,851	0.35%
2018/03/28	22	23.44	0	0.00	23.40	22	17,584	0.13%
2018/03/27	10	23.53	0.1	23.55	23.55	9.9	17,637	0.06%
2018/03/26	15	23.33	22	23.40	23.45	-7	17,596	-0.04%
2018/03/23	23	23.53	0	0.00	23.50	23	17,539	0.13%
2018/03/22	2	23.83	0	0.00	23.85	2	17,424	0.01%
2018/03/21	0	0.00	5	23.75	23.75	-5	17,370	-0.03%
2018/03/20	2	23.80	0	0.00	23.75	2	17,601	0.01%
2018/03/19	0	0.00	5	23.90	23.90	-5	17,683	-0.03%
2018/03/16	1	23.80	1	23.90	23.70	0	17,796	0.00%
2018/03/15	11	23.80	43	23.85	23.75	-32	17,447	-0.18%
2018/03/14	15	23.85	0	0.00	23.85	15	17,442	0.09%
2018/03/13	55	23.70	0	0.00	23.85	55	17,434	0.32%
2018/03/12	2	23.70	13	23.65	23.70	-11	17,215	-0.06%
2018/03/08	4	23.49	0	0.00	23.50	4	17,209	0.02%
2018/03/07	20	23.56	0	0.00	23.50	20	17,120	0.12%
2018/03/05	4	23.76	0	0.00	23.60	4	17,210	0.02%
2018/03/02	12	23.98	0	0.00	23.95	12	16,891	0.07%
2018/03/01	2	24.30	2	24.35	24.40	0	16,605	0.00%
2018/02/26	0	0.00	2	24.30	24.20	-2	16,060	-0.01%
2018/02/23	30	24.40	0	0.00	24.50	30	15,938	0.19%
2018/02/22	22	24.11	1	24.20	24.30	21	15,768	0.13%
2018/02/21	11	24.18	6	24.12	24.50	5	15,556	0.03%
2018/02/12	5	23.74	0	0.00	23.65	5	15,225	0.03%
2018/02/09	2	23.58	1	23.70	23.75	1	15,056	0.01%
2018/02/08	11	23.70	10	23.65	23.75	1	14,842	0.01%
2018/02/07	11	23.71	0	0.00	23.60	11	14,770	0.07%
2018/02/06	9	23.67	0	0.00	23.60	9	14,412	0.06%
2018/02/05	3	24.52	0	0.00	24.50	3	13,818	0.02%
2018/02/02	0	0.00	2	24.80	24.80	-2	13,589	-0.01%
2018/01/31	0.1	24.90	0	0.00	24.90	0.1	13,507	0.00%
2018/01/30	2	25.25	6	24.91	24.90	-4	13,336	-0.03%
2018/01/26	0	0.00	10	25.00	25.10	-10	13,022	-0.08%
2018/01/25	0.5	24.95	1	25.10	25.10	-0.5	12,946	0.00%
2018/01/24	3	24.80	1	24.90	25.00	2	12,803	0.02%
2018/01/22	1	25.00	0	0.00	25.05	1	12,770	0.01%
2018/01/18	19	25.25	5.1	25.19	25.15	13.9	12,544	0.11%
2018/01/17	5	25.20	0	0.00	25.15	5	12,405	0.04%
2018/01/16	0	0.00	1.1	25.14	25.20	-1.1	12,241	-0.01%
2018/01/15	0	0.00	5	25.06	25.10	-5	12,149	-0.04%
2018/01/12	0	0.00	3	25.40	25.35	-3	12,011	-0.02%
2018/01/11	0	0.00	1	25.30	25.30	-1	11,740	-0.01%
2018/01/10	5	25.30	1	25.35	25.30	4	11,594	0.03%
2018/01/09	2	25.10	0	0.00	25.25	2	11,310	0.02%
2018/01/08	4	25.33	1	25.35	25.25	3	11,124	0.03%
2018/01/05	0	0.00	4	24.98	24.95	-4	10,659	-0.04%
2018/01/04	10	24.95	0	0.00	24.80	10	10,430	0.10%
2018/01/03	0	0.00	35	24.85	24.90	-35	10,285	-0.34%
2018/01/02	0	0.00	1	24.65	24.70	-1	9,954	-0.01%