中鋼 (2002)-國票-中和券商分點個股進出

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－國票-中和券商分點個股進出

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

國票-中和券商分點個股進出
國票-中和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	27.1	24.31	0	0.00	24.15	27.1	24,638	0.11%
2024/05/22	48.1	24.63	0	0.00	24.60	48.1	24,097	0.20%
2024/05/21	2.2	24.90	0	0.00	24.90	2.2	23,503	0.01%
2024/05/20	0	0.00	15	25.17	25.25	-15	23,399	-0.06%
2024/05/17	0	0.00	8	25.01	25.05	-8	23,172	-0.03%
2024/05/16	0	0.00	6.3	25.11	25.15	-6.3	23,279	-0.03%
2024/05/15	0.1	25.05	2	24.85	24.75	-1.9	22,889	-0.01%
2024/05/14	0	0.00	81	25.05	25.00	-81	22,969	-0.35%
2024/05/13	2	24.88	0	0.00	24.85	2	22,959	0.01%
2024/05/10	3	24.55	0	0.00	24.80	3	22,880	0.01%
2024/05/09	2.1	24.61	0	24.75	24.60	2.1	22,874	0.01%
2024/05/08	7	24.66	0	0.00	24.75	7	22,990	0.03%
2024/05/07	3	24.98	1	25.05	24.90	2	22,825	0.01%
2024/05/06	0	0.00	1	25.00	25.10	-1	22,774	0.00%
2024/05/03	0	0.00	3	25.10	24.95	-3	22,734	-0.01%
2024/05/02	2	25.00	2	24.85	24.95	0	22,550	0.00%
2024/04/30	11	24.99	20	24.90	24.85	-9	22,573	-0.04%
2024/04/29	1	24.95	12	24.94	25.00	-11	22,531	-0.05%
2024/04/25	23	24.49	0	0.00	24.55	23	22,522	0.10%
2024/04/24	0	0.00	5.2	24.80	24.75	-5.2	22,584	-0.02%
2024/04/23	1	24.80	3.3	25.03	24.85	-2.3	22,958	-0.01%
2024/04/22	0	0.00	7.4	24.61	24.70	-7.4	23,079	-0.03%
2024/04/19	22	24.46	0	0.00	24.45	22	22,843	0.10%
2024/04/18	5	24.95	17	24.75	24.80	-12	22,443	-0.05%
2024/04/17	7	24.39	0	0.00	24.45	7	22,124	0.03%
2024/04/16	18	24.29	43.9	24.25	24.25	-25.9	21,924	-0.12%
2024/04/15	21	24.67	0	0.00	24.55	21	21,955	0.10%
2024/04/12	16	24.91	1	24.85	24.85	15	21,603	0.07%
2024/04/11	16	25.35	0	0.00	25.30	16	21,411	0.07%
2024/04/10	7	25.95	58	25.92	25.60	-51	21,174	-0.24%
2024/04/09	1	26.00	159.1	25.71	26.05	-158.1	20,756	-0.76%	大賣/鉅額交易
2024/04/08	6.1	24.90	8	24.95	25.00	-2	19,149	-0.01%
2024/04/03	3.6	24.80	10	24.67	24.65	-6.4	18,646	-0.03%
2024/04/02	1	24.20	12.6	24.06	24.30	-11.6	18,076	-0.06%
2024/04/01	1	23.95	5.1	23.98	24.00	-4.1	18,022	-0.02%
2024/03/29	0	0.00	22	23.90	23.90	-22	18,075	-0.12%
2024/03/28	7	23.88	0	0.00	23.80	7	18,183	0.04%
2024/03/27	57	23.96	7	23.95	23.90	50	18,448	0.27%
2024/03/26	5	23.90	0	0.00	24.00	5	18,659	0.03%
2024/03/25	3	23.83	0	0.00	23.85	3	19,003	0.02%
2024/03/22	10	23.90	20	23.80	23.95	-10	19,488	-0.05%
2024/03/21	13	23.59	2	23.75	23.85	11	20,422	0.05%
2024/03/20	47	23.56	0	0.00	23.50	47	21,978	0.21%
2024/03/19	24	23.63	1.2	23.66	23.65	22.8	22,295	0.10%
2024/03/18	18.6	23.59	0	0.00	23.70	18.6	22,698	0.08%
2024/03/15	22.3	23.91	10	23.90	23.85	12.3	22,887	0.05%
2024/03/14	8	24.03	11.1	24.07	24.05	-3.1	23,135	-0.01%
2024/03/13	33	23.89	0	23.95	23.95	33	23,130	0.14%
2024/03/12	22	24.13	5	24.05	24.15	17	22,921	0.07%
2024/03/11	6	24.05	0	0.00	24.05	6	23,083	0.03%
2024/03/08	3	24.00	1	23.95	24.10	2	23,355	0.01%
2024/03/07	20.3	23.92	1	23.95	23.95	19.3	23,599	0.08%
2024/03/06	12	24.05	0	0.00	24.05	12	24,137	0.05%
2024/03/05	11	24.06	0	0.00	24.05	11	25,743	0.04%
2024/03/04	33	24.15	1	24.15	24.20	32	26,527	0.12%
2024/03/01	12.4	24.39	41	24.36	24.45	-28.6	27,266	-0.10%
2024/02/29	4	24.61	1.4	24.58	24.60	2.6	27,983	0.01%
2024/02/27	15	24.68	1	24.60	24.65	14	28,695	0.05%
2024/02/26	2	24.90	5	24.90	24.90	-3	29,191	-0.01%
2024/02/23	3	25.03	0	0.00	25.00	3	29,768	0.01%
2024/02/22	12	25.19	5	25.15	25.15	7	30,494	0.02%
2024/02/21	2	25.15	1	25.20	25.25	1	30,630	0.00%
2024/02/20	1	25.25	0	0.00	25.30	1	30,797	0.00%
2024/02/19	0	0.00	4	25.30	25.40	-4	31,056	-0.01%
2024/02/16	10	24.85	2	24.90	24.90	8	31,421	0.03%
2024/02/15	3	24.55	0	0.00	24.60	3	31,562	0.01%
2024/02/05	8	24.96	0	0.00	24.85	8	31,422	0.03%
2024/02/02	2	25.05	0	0.00	25.15	2	31,452	0.01%
2024/02/01	37	25.20	2	25.15	25.25	35	31,600	0.11%
2024/01/31	20	24.90	1	25.00	25.15	19	31,838	0.06%
2024/01/30	24	25.15	0	0.00	25.05	24	31,894	0.08%
2024/01/29	10	25.50	4.1	25.45	25.45	6	32,286	0.02%
2024/01/26	13.2	25.08	8	25.14	25.25	5.2	32,375	0.02%
2024/01/25	2.1	25.01	0	0.00	25.10	2.1	32,373	0.01%
2024/01/24	21.1	25.15	0	0.00	25.15	21.1	32,398	0.07%
2024/01/23	21.1	24.80	0	0.00	24.80	21.1	32,402	0.07%
2024/01/22	5.1	24.77	20	24.75	24.75	-14.9	32,302	-0.05%
2024/01/19	33.2	24.67	3	24.62	24.65	30.2	32,342	0.09%
2024/01/18	7	24.91	3	24.93	24.80	4	32,343	0.01%
2024/01/17	5	24.92	1	25.00	24.80	4	32,692	0.01%
2024/01/16	55.9	25.40	7	25.45	25.20	48.9	32,521	0.15%
2024/01/15	1.1	25.86	11.1	25.95	25.80	-10	32,397	-0.03%
2024/01/12	3.1	25.90	0	0.00	25.80	3.1	32,977	0.01%
2024/01/11	33	25.85	2	25.83	25.80	31	33,234	0.09%
2024/01/10	34	25.80	2	25.85	25.85	32	34,221	0.09%
2024/01/09	5.1	26.18	20	26.25	26.00	-14.9	34,423	-0.04%
2024/01/08	22	26.55	0	0.00	26.50	22	34,277	0.06%
2024/01/05	0.1	26.68	2	26.68	26.70	-2	34,359	-0.01%
2024/01/04	0.1	26.60	42	26.60	26.70	-41.9	34,474	-0.12%
2024/01/03	1	26.60	0	0.00	26.70	1	34,778	0.00%
2024/01/02	0	0.00	3	26.93	27.00	-3	34,674	-0.01%
2023/12/29	0	0.00	2	26.90	27.00	-2	34,911	-0.01%
2023/12/28	1	26.90	0	0.00	27.00	1	35,276	0.00%
2023/12/27	3	26.87	3	26.87	26.90	0	35,434	0.00%
2023/12/25	24	26.80	217	26.83	26.85	-193	36,045	-0.54%	大賣/鉅額交易
2023/12/22	16	26.58	4	26.65	26.75	12	36,644	0.03%
2023/12/21	3	26.43	3	26.57	26.60	0	36,500	0.00%
2023/12/20	3.4	26.52	13.8	26.66	26.55	-10.4	36,266	-0.03%
2023/12/19	10	26.31	14	26.60	26.65	-4	35,930	-0.01%
2023/12/18	36	26.65	89.1	26.96	26.65	-53.1	35,758	-0.15%
2023/12/15	58	26.22	82	26.11	26.45	-24	34,745	-0.07%
2023/12/14	0	0.00	3	25.42	25.40	-3	33,085	-0.01%
2023/12/13	43	25.14	0	0.00	25.15	43	32,610	0.13%
2023/12/12	15	25.49	0	0.00	25.45	15	32,687	0.05%
2023/12/11	17	25.62	2.3	25.70	25.70	14.7	32,312	0.05%
2023/12/08	1	25.90	3	25.98	26.10	-2	31,727	-0.01%
2023/12/07	0	0.00	1	26.15	26.05	-1	31,646	0.00%
2023/12/06	2	26.30	2	26.25	26.25	0	31,648	0.00%
2023/12/04	2	25.80	0	0.00	26.05	2	31,330	0.01%
2023/12/01	5	25.85	0.1	25.95	26.00	4.9	30,872	0.02%
2023/11/30	4	25.90	2	26.20	26.20	2	30,075	0.01%
2023/11/29	6	25.90	2	26.10	26.20	4	28,343	0.01%
2023/11/28	4	26.14	23	26.17	26.10	-19	27,448	-0.07%
2023/11/27	0	0.00	16	25.79	26.15	-16	26,911	-0.06%
2023/11/24	3	25.40	7	25.54	25.90	-4	26,050	-0.02%
2023/11/22	1	25.35	2	25.53	25.80	-1	24,680	0.00%
2023/11/21	2	25.45	7	25.57	25.70	-5	24,330	-0.02%
2023/11/20	2	25.30	4	25.39	25.30	-2	23,784	-0.01%
2023/11/17	5	25.24	7	25.20	25.20	-2	23,897	-0.01%
2023/11/16	55	25.15	40	25.15	25.20	15	23,902	0.06%
2023/11/15	0	0.00	25	24.78	24.95	-25	23,694	-0.11%
2023/11/14	3	24.33	5	24.35	24.55	-2	23,488	-0.01%
2023/11/13	20	24.50	0	0.00	24.50	20	23,736	0.08%
2023/11/10	20	24.55	14	24.60	24.65	6	23,935	0.03%
2023/11/09	1	24.45	0	0.00	24.55	1	23,952	0.00%
2023/11/08	2	24.53	0	0.00	24.60	2	24,099	0.01%
2023/11/07	14	24.56	0	0.00	24.80	14	24,043	0.06%
2023/11/06	9.3	25.24	11.9	25.06	25.00	-2.6	24,007	-0.01%
2023/11/03	0	0.00	3	24.48	24.55	-3	23,732	-0.01%
2023/11/02	2	24.35	60	24.30	24.25	-58	23,784	-0.24%
2023/11/01	0	0.00	0.3	24.20	24.05	-0.3	23,862	0.00%
2023/10/31	1	24.10	0	0.00	24.15	1	23,946	0.00%
2023/10/30	1	24.20	11	24.20	24.10	-10	24,425	-0.04%
2023/10/27	54	24.10	0	0.00	24.00	54	24,546	0.22%
2023/10/26	3	24.05	1	24.00	24.05	2	24,855	0.01%
2023/10/25	17	23.94	4	24.17	24.40	13	24,877	0.05%
2023/10/24	14.1	23.58	4.1	23.55	23.60	10	24,831	0.04%
2023/10/23	6	23.82	20	23.90	23.80	-14	24,893	-0.06%
2023/10/20	10	23.99	20	23.90	23.90	-10	24,917	-0.04%
2023/10/19	13	24.32	0	0.00	24.50	13	24,651	0.05%
2023/10/18	17	24.33	0	0.00	24.85	17	24,631	0.07%
2023/10/17	3	24.50	0	0.00	24.75	3	23,878	0.01%
2023/10/16	13.2	24.59	0	0.00	24.75	13.2	23,809	0.06%
2023/10/13	10	24.80	0	0.00	24.85	10	23,802	0.04%
2023/10/12	37.1	24.83	3.1	24.89	24.85	34	23,787	0.14%
2023/10/11	22.1	24.47	0	0.00	24.60	22.1	23,649	0.09%
2023/10/06	13	24.58	0	0.00	24.65	13	23,291	0.06%
2023/10/05	23	24.36	1	24.55	24.55	22	23,213	0.09%
2023/10/04	23.2	24.28	9	24.23	24.25	14.2	22,864	0.06%
2023/10/03	39.2	24.91	0	0.00	24.85	39.2	22,390	0.18%
2023/10/02	8.2	25.05	2	25.03	25.25	6.2	22,231	0.03%
2023/09/28	10.1	25.05	6	25.10	25.25	4.1	22,362	0.02%
2023/09/27	27.8	25.42	21	25.40	25.45	6.8	21,904	0.03%
2023/09/26	13.3	26.02	10	26.00	26.05	3.3	21,314	0.02%
2023/09/25	7	26.15	1	26.15	26.20	6	21,227	0.03%
2023/09/22	0	0.00	0	26.20	26.20	0	21,466	0.00%
2023/09/21	16.6	26.17	50	26.25	26.15	-33.4	21,461	-0.16%
2023/09/20	22.1	26.55	10.5	26.56	26.50	11.6	21,129	0.05%
2023/09/19	0	0.00	0.7	26.65	26.50	-0.7	21,163	0.00%
2023/09/18	8	26.75	1	26.60	26.75	7	21,342	0.03%
2023/09/15	6.1	26.70	0	0.00	26.60	6.1	21,363	0.03%
2023/09/14	62	26.56	8	26.63	26.60	54	20,796	0.26%
2023/09/13	6	26.38	2	26.35	26.35	4	20,744	0.02%
2023/09/12	7	26.29	0	0.00	26.30	7	20,930	0.03%
2023/09/11	7.2	26.20	0	0.00	26.25	7.2	20,867	0.03%
2023/09/08	44.1	26.30	0.8	26.50	26.35	43.3	20,807	0.21%
2023/09/07	5.3	26.52	0	0.00	26.50	5.3	20,793	0.03%
2023/09/06	5	26.88	2	27.20	26.80	3	20,656	0.01%
2023/09/05	0	0.00	5	27.06	27.10	-5	20,611	-0.02%
2023/09/04	0.1	27.00	45	26.91	27.05	-44.9	20,597	-0.22%
2023/09/01	0	0.00	2	26.80	26.70	-2	20,572	-0.01%
2023/08/31	3.9	26.62	0	0.00	26.50	3.9	20,563	0.02%
2023/08/30	7	26.49	6.1	26.59	26.55	0.9	20,161	0.00%
2023/08/29	5	26.19	0	0.00	26.40	5	20,104	0.02%
2023/08/28	1	26.50	0	0.00	26.50	1	19,863	0.01%
2023/08/25	53.6	26.29	0	0.00	26.30	53.6	20,604	0.26%
2023/08/24	8	26.54	0	0.00	26.50	8	20,759	0.04%
2023/08/23	10	26.57	0	0.00	26.60	10	20,872	0.05%
2023/08/22	28	26.81	8	26.70	26.70	20	20,883	0.10%
2023/08/21	8	27.23	0	0.00	27.10	8	20,951	0.04%
2023/08/18	9.5	27.20	16	27.16	27.20	-6.5	21,018	-0.03%
2023/08/17	28.1	26.48	2	26.60	26.60	26.1	20,864	0.13%
2023/08/16	48.6	26.92	0	0.00	26.85	48.6	20,669	0.24%
2023/08/15	7	27.26	0	0.00	27.10	7	20,450	0.03%
2023/08/14	10.5	27.27	0	0.00	27.20	10.5	20,375	0.05%
2023/08/11	6.8	27.71	3	27.77	27.65	3.8	20,288	0.02%
2023/08/10	12	27.84	1	27.90	27.90	11	20,157	0.05%
2023/08/09	15.2	27.99	0	0.00	28.15	15.2	19,964	0.08%
2023/08/08	3	28.23	0	0.00	28.25	3	19,821	0.02%
2023/08/07	1	28.30	5.6	28.37	28.50	-4.6	19,652	-0.02%
2023/08/04	2	28.10	2	28.20	28.30	0	19,542	0.00%
2023/08/02	13	27.99	0	0.00	28.00	13	19,568	0.07%
2023/08/01	13	28.02	10	28.10	28.15	3	19,103	0.02%
2023/07/31	18	28.00	1	28.00	27.95	17	19,064	0.09%
2023/07/28	8	28.17	1	28.15	28.20	7	18,801	0.04%
2023/07/27	28.2	28.41	2	28.45	28.45	26.2	18,612	0.14%
2023/07/26	18	28.48	2	28.50	28.55	16	18,339	0.09%
2023/07/25	8	29.40	0	0.00	29.35	8	18,191	0.04%
2023/07/24	26	29.29	18	29.31	29.40	8	18,423	0.04%
2023/07/20	0	0.00	3	29.37	29.45	-3	18,429	-0.02%
2023/07/19	1	29.15	0	0.00	29.30	1	18,152	0.01%
2023/07/18	0	29.20	1	29.15	29.20	-1	18,075	-0.01%
2023/07/17	2	29.10	2	29.25	29.30	0	17,943	0.00%
2023/07/14	1	29.15	0	0.00	29.15	1	18,019	0.01%
2023/07/13	5	29.15	2	29.18	29.05	3	17,990	0.02%
2023/07/12	0	28.85	1.3	28.91	28.85	-1.2	18,231	-0.01%
2023/07/11	0	0.00	2	28.95	28.85	-2	18,450	-0.01%
2023/07/10	5	28.78	0	0.00	28.70	5	18,897	0.03%
2023/07/07	26	28.68	0	0.00	28.65	26	19,088	0.14%
2023/07/06	31	29.02	0	0.00	28.95	31	19,032	0.16%
2023/07/05	2	29.55	7	29.55	29.50	-5	18,642	-0.03%
2023/07/04	2	29.55	3	29.62	29.55	-1	18,571	-0.01%
2023/07/03	6	29.50	5	29.75	29.80	1	18,535	0.01%
2023/06/30	2.9	29.60	1	29.50	29.40	1.9	18,572	0.01%
2023/06/28	0	0.00	2	29.70	29.70	-2	18,157	-0.01%
2023/06/27	0	0.00	7	29.78	29.75	-7	18,219	-0.04%
2023/06/26	0	0.00	1	29.75	29.60	-1	18,273	-0.01%
2023/06/21	4	29.65	0	0.00	29.65	4	18,157	0.02%
2023/06/19	10	29.70	0	0.00	29.85	10	18,084	0.06%
2023/06/16	0	0.00	1	29.80	29.75	-1	18,049	-0.01%
2023/06/15	2	29.63	3	29.60	29.65	-1	17,898	-0.01%
2023/06/14	10	29.80	0.2	29.80	29.65	9.8	18,448	0.05%
2023/06/13	1	29.60	0	0.00	29.60	1	18,504	0.01%
2023/06/09	1.2	29.77	0	0.00	29.75	1.2	18,691	0.01%
2023/06/08	0	0.00	2	29.80	29.75	-2	18,830	-0.01%
2023/06/07	0	0.00	3	29.95	29.90	-3	18,996	-0.02%
2023/06/06	0	0.00	15	29.89	29.90	-15	19,059	-0.08%
2023/06/05	2	29.70	3	29.62	29.60	-1	19,128	-0.01%
2023/06/02	0	0.00	9.3	29.32	29.40	-9.3	19,154	-0.05%
2023/06/01	2	29.20	1	29.10	29.10	1	19,112	0.01%
2023/05/31	9	29.38	0	0.00	29.00	9	19,040	0.05%
2023/05/30	19	29.05	2	29.14	29.00	17	18,395	0.09%
2023/05/29	2	29.10	3.8	29.39	29.05	-1.8	18,552	-0.01%
2023/05/26	1	29.30	2.2	29.44	29.20	-1.2	18,590	-0.01%
2023/05/25	5	29.62	0	0.00	29.40	5	18,417	0.03%
2023/05/23	0	0.00	2	30.00	29.90	-2	18,389	-0.01%
2023/05/22	0	0.00	6	29.98	30.00	-6	18,345	-0.03%
2023/05/19	1.6	29.65	0	0.00	29.60	1.6	18,103	0.01%
2023/05/18	0	0.00	3	29.75	29.70	-3	18,078	-0.02%
2023/05/17	1	29.60	10	29.45	29.60	-9	18,061	-0.05%
2023/05/15	2	29.00	2	29.20	29.15	0	17,817	0.00%
2023/05/09	1	29.20	0	0.00	29.35	1	17,807	0.01%
2023/05/08	0	0.00	61	29.15	29.30	-61	17,776	-0.34%
2023/05/05	3	28.97	6	29.04	29.10	-3	17,797	-0.02%
2023/05/04	7.1	29.04	7	29.04	29.10	0.1	17,883	0.00%
2023/05/03	2	29.15	2	29.20	29.15	0	17,938	0.00%
2023/05/02	9	29.24	1	29.20	29.30	8	18,221	0.04%
2023/04/28	10.1	29.14	6	29.16	29.10	4.1	18,833	0.02%
2023/04/27	11.1	28.82	0	0.00	28.90	11.1	18,787	0.06%
2023/04/26	11.2	29.22	0	0.00	29.30	11.2	18,472	0.06%
2023/04/25	1	29.80	38	29.80	29.75	-37	18,392	-0.20%
2023/04/24	3	30.03	13	30.05	30.05	-10	18,492	-0.05%
2023/04/21	4.1	30.19	0	0.00	30.15	4.1	18,533	0.02%
2023/04/20	1	30.30	2	30.45	30.45	-1	18,599	-0.01%
2023/04/19	7	30.44	2	30.45	30.45	5	19,090	0.03%
2023/04/18	2	30.65	9	30.65	30.70	-7	18,913	-0.04%
2023/04/17	13.8	30.72	3	30.95	30.75	10.8	18,886	0.06%
2023/04/14	5	30.94	0	0.00	31.10	5	18,795	0.03%
2023/04/13	6.2	31.43	6	31.37	31.45	0.2	18,821	0.00%
2023/04/12	0	0.00	4	31.05	31.10	-4	18,533	-0.02%
2023/04/11	2	30.85	0	0.00	30.90	2	18,691	0.01%
2023/04/10	6	30.91	3	31.07	30.90	3	18,960	0.02%
2023/04/06	4	30.75	1	30.80	30.80	3	19,260	0.02%
2023/03/31	4	31.05	4	31.19	30.90	0	19,621	0.00%
2023/03/30	0	0.00	5	30.90	31.00	-5	21,941	-0.02%
2023/03/29	0	0.00	1	31.00	31.00	-1	24,190	0.00%
2023/03/28	5	30.81	2	30.85	30.85	3	25,765	0.01%
2023/03/27	5	30.87	0	0.00	30.90	5	27,362	0.02%
2023/03/24	1	31.10	12	31.11	31.10	-11	28,898	-0.04%
2023/03/23	10	31.15	0.3	31.25	31.25	9.7	29,352	0.03%
2023/03/20	7.9	31.13	0	0.00	31.20	7.9	30,288	0.03%
2023/03/17	1	31.35	13.1	31.23	31.45	-12.1	30,414	-0.04%
2023/03/16	1	30.70	0	0.00	30.60	1	30,063	0.00%
2023/03/15	3.6	30.76	1.1	30.75	30.70	2.5	30,163	0.01%
2023/03/14	0	0.00	12	30.85	30.70	-12	30,388	-0.04%
2023/03/13	1	30.80	25	30.98	31.00	-24	30,657	-0.08%
2023/03/10	3	30.55	0	0.00	30.60	3	30,725	0.01%
2023/03/09	1	30.80	0	0.00	30.75	1	30,970	0.00%
2023/03/08	2	31.10	5	31.05	31.20	-3	31,556	-0.01%
2023/03/07	0	0.00	2	31.05	31.10	-2	31,827	-0.01%
2023/03/06	2	30.80	1	30.85	30.80	1	32,278	0.00%
2023/03/03	2	30.60	2	30.55	30.70	0	32,666	0.00%
2023/03/02	0	0.00	4.8	30.66	30.65	-4.8	33,313	-0.01%
2023/03/01	14	30.46	0	0.00	30.30	14	33,269	0.04%
2023/02/24	2	31.53	1	31.55	31.40	1	32,884	0.00%
2023/02/22	2	31.80	1	31.95	31.95	1	32,943	0.00%
2023/02/21	0	0.00	1	32.05	32.10	-1	33,101	0.00%
2023/02/20	1	31.70	6	31.82	32.00	-5	33,056	-0.02%
2023/02/17	2	31.50	0	31.70	31.70	2	33,345	0.01%
2023/02/16	4	31.60	13	31.68	31.60	-9	34,103	-0.03%
2023/02/15	0	31.35	0	0.00	31.35	0	34,376	0.00%
2023/02/14	12	31.48	1	31.50	31.45	11	34,309	0.03%
2023/02/13	0.1	31.20	0	0.00	31.45	0.1	34,452	0.00%
2023/02/10	4	31.15	1.3	31.31	31.25	2.8	34,587	0.01%
2023/02/08	5	31.43	1	31.50	31.45	4	34,940	0.01%
2023/02/07	1	31.15	2	31.45	31.45	-1	34,964	0.00%
2023/02/06	6	31.18	6	31.10	31.05	0	34,949	0.00%
2023/02/03	4	31.58	13	31.50	31.40	-9	34,828	-0.03%
2023/02/02	15	31.79	0	0.00	31.95	15	34,818	0.04%
2023/02/01	0	0.00	1	32.10	32.00	-1	34,770	0.00%
2023/01/31	6	31.82	5	32.06	31.65	1	34,785	0.00%
2023/01/30	3	31.65	21	31.95	32.10	-18	34,490	-0.05%
2023/01/17	1	31.10	4	31.14	31.20	-3	33,992	-0.01%
2023/01/16	9	31.12	4	31.04	31.05	5	34,017	0.01%
2023/01/13	2	31.25	4.3	31.16	31.05	-2.3	34,090	-0.01%
2023/01/12	2	31.03	10	31.09	31.05	-8	34,885	-0.02%
2023/01/11	2	30.73	0	0.00	30.70	2	34,972	0.01%
2023/01/10	1.1	30.76	13	30.86	30.85	-11.9	35,179	-0.03%
2023/01/09	2	30.50	7.1	30.81	30.95	-5.1	35,303	-0.01%
2023/01/06	20	29.95	3	30.10	30.15	17	34,989	0.05%
2023/01/05	1	29.90	1	30.10	30.00	0	35,172	0.00%
2023/01/04	5.1	29.94	0	0.00	29.90	5.1	35,277	0.01%
2023/01/03	0	0.00	25.4	30.16	30.25	-25.4	35,433	-0.07%
2022/12/30	3	29.95	3	29.95	29.80	0	35,227	0.00%
2022/12/29	12	29.88	2	30.00	29.95	10	35,231	0.03%
2022/12/28	2	30.30	15	30.53	30.60	-13	35,061	-0.04%
2022/12/27	1	30.35	2	30.60	30.30	-1	34,931	0.00%
2022/12/26	0	0.00	4	30.69	30.60	-4	34,857	-0.01%
2022/12/23	1	30.30	4	30.54	30.70	-3	34,932	-0.01%
2022/12/22	5	30.54	32	30.48	30.65	-27	34,654	-0.08%
2022/12/21	5.3	29.49	16	29.46	29.70	-10.8	32,460	-0.03%
2022/12/20	5.1	28.60	7	28.99	28.45	-1.9	30,545	-0.01%
2022/12/19	14	28.54	0	0.00	28.30	14	29,331	0.05%
2022/12/16	7	29.13	1	29.30	29.40	6	27,890	0.02%
2022/12/15	4	29.26	4	29.60	29.25	0	26,717	0.00%
2022/12/14	2	29.15	3	29.20	29.05	-1	26,766	0.00%
2022/12/13	7	29.26	2	29.45	29.15	5	27,093	0.02%
2022/12/12	0	0.00	13	28.85	29.00	-13	26,667	-0.05%
2022/12/08	4	28.95	0	0.00	28.95	4	27,143	0.01%
2022/12/07	0	0.00	1	29.25	29.00	-1	27,079	0.00%
2022/12/06	2	29.00	0	0.00	29.00	2	27,066	0.01%
2022/12/05	1	29.15	1.3	29.14	29.20	-0.3	26,901	0.00%
2022/12/02	2.1	28.95	0	0.00	29.00	2.1	26,847	0.01%
2022/12/01	1	29.10	3	29.13	29.25	-2	26,934	-0.01%
2022/11/30	2	29.15	4.4	29.15	29.15	-2.4	26,661	-0.01%
2022/11/29	5	28.50	3	28.70	28.70	2	26,061	0.01%
2022/11/28	6	28.20	2	27.90	27.90	4	25,715	0.02%
2022/11/25	0	0.00	1.1	29.45	28.75	-1.1	25,289	0.00%
2022/11/24	0.1	29.20	16	29.33	29.20	-15.9	24,984	-0.06%
2022/11/23	0	0.00	3	29.00	29.00	-3	24,482	-0.01%
2022/11/22	0	0.00	8.8	28.95	29.00	-8.8	24,459	-0.04%
2022/11/21	2	28.80	3	28.90	29.00	-1	24,325	0.00%
2022/11/18	3	28.10	0	0.00	28.40	3	24,031	0.01%
2022/11/17	3	28.45	11	28.35	28.40	-8	23,905	-0.03%
2022/11/16	1	28.65	0	0.00	28.80	1	23,797	0.00%
2022/11/15	24	28.84	15.1	29.05	29.10	8.9	23,637	0.04%
2022/11/14	1.1	28.40	29	28.60	28.95	-27.9	23,327	-0.12%
2022/11/11	3	27.95	5	27.92	28.00	-2	22,650	-0.01%
2022/11/09	3	27.65	13	27.70	27.80	-10	22,554	-0.04%
2022/11/08	1	27.45	2	27.40	27.40	-1	22,670	0.00%
2022/11/07	12	27.00	4	26.98	27.15	8	22,823	0.04%
2022/11/04	15	26.68	2	26.70	26.75	13	22,951	0.06%
2022/11/03	4	26.88	0	0.00	26.85	4	22,855	0.02%
2022/11/02	1.1	27.00	0	0.00	27.20	1.1	22,868	0.00%
2022/11/01	6	26.90	15	26.97	27.00	-9	23,055	-0.04%
2022/10/31	2.1	27.00	5.1	26.90	26.85	-3	23,188	-0.01%
2022/10/28	22	26.92	2	27.15	27.15	20	23,351	0.09%
2022/10/27	4	27.13	0	0.00	27.05	4	23,482	0.02%
2022/10/25	1	27.30	6	27.33	27.25	-5	24,274	-0.02%
2022/10/24	0	0.00	3	27.95	28.00	-3	24,257	-0.01%
2022/10/21	1	27.90	6	28.14	28.05	-5	24,644	-0.02%
2022/10/20	2	27.00	25	27.90	28.60	-23	25,118	-0.09%
2022/10/19	0	0.00	14	27.56	27.45	-14	25,560	-0.05%
2022/10/17	6	26.70	11	26.62	27.05	-5	27,554	-0.02%
2022/10/14	5	27.09	0	0.00	26.90	5	28,299	0.02%
2022/10/13	5	27.15	2	27.15	26.90	3	28,945	0.01%
2022/10/12	0.1	27.50	5	27.35	27.50	-5	29,660	-0.02%
2022/10/11	1	27.55	4	27.58	27.35	-3	30,472	-0.01%
2022/10/07	2	27.70	16	27.70	27.55	-14	30,607	-0.05%
2022/10/06	0	0.00	6	27.66	27.80	-6	30,887	-0.02%
2022/10/05	1	27.50	0	0.00	27.60	1	31,326	0.00%
2022/10/04	2	26.85	5	27.04	27.20	-3	31,457	-0.01%
2022/10/03	4	26.49	0	0.00	26.45	4	31,377	0.01%
2022/09/30	8	26.54	7	26.72	26.70	1	31,568	0.00%
2022/09/29	2	26.88	2.9	26.86	27.00	-0.9	31,718	0.00%
2022/09/28	7	26.55	20	26.76	26.65	-13	31,910	-0.04%
2022/09/27	12.2	26.87	1	26.90	26.80	11.2	32,055	0.03%
2022/09/26	18	27.11	5	27.17	27.10	13	32,168	0.04%
2022/09/23	2	27.85	2	27.95	27.85	0	32,220	0.00%
2022/09/22	10	27.63	1	28.00	28.45	9	32,618	0.03%
2022/09/21	4	28.06	0	0.00	28.35	4	32,579	0.01%
2022/09/20	28	28.64	0	0.00	28.60	28	32,492	0.09%
2022/09/19	2	29.45	3	29.48	29.30	-1	32,363	0.00%
2022/09/16	2	29.45	2	29.43	29.35	0	33,347	0.00%
2022/09/15	10	29.55	7	29.50	29.50	3	34,769	0.01%
2022/09/14	0	0.00	4.4	29.32	29.30	-4.4	35,334	-0.01%
2022/09/13	1	29.50	24	29.67	29.80	-23	36,034	-0.06%
2022/09/12	2	29.50	8	29.57	29.70	-6	36,581	-0.02%
2022/09/08	0	0.00	6	29.14	29.25	-6	37,020	-0.02%
2022/09/07	25	29.00	33	29.01	28.75	-8	36,978	-0.02%
2022/09/06	8	29.18	1	29.10	29.20	7	36,898	0.02%
2022/09/05	0	0.00	4	28.95	29.00	-4	37,080	-0.01%
2022/09/02	6	28.60	2	28.75	28.55	4	37,245	0.01%
2022/09/01	15	28.59	0	0.00	28.55	15	37,280	0.04%
2022/08/31	2	28.95	6.2	28.91	28.95	-4.2	37,205	-0.01%
2022/08/30	1	28.85	0	0.00	29.00	1	37,157	0.00%
2022/08/29	4	28.83	0	0.00	28.80	4	37,256	0.01%
2022/08/26	3	29.15	9	29.25	29.25	-6	37,425	-0.02%
2022/08/25	3	29.13	2	29.15	29.15	1	37,641	0.00%
2022/08/24	6	29.05	0	0.00	29.05	6	37,952	0.02%
2022/08/23	3	28.80	0	0.00	28.80	3	38,628	0.01%
2022/08/22	0	0.00	3	29.00	29.00	-3	38,968	-0.01%
2022/08/19	0	0.00	8	29.09	29.20	-8	39,180	-0.02%
2022/08/18	12.4	29.10	4.4	29.13	29.20	8	39,328	0.02%
2022/08/17	5	29.30	1	29.20	29.20	4	39,403	0.01%
2022/08/16	11	29.15	4	29.06	29.00	7	39,474	0.02%
2022/08/15	4	29.29	5	29.15	29.15	-1	39,619	0.00%
2022/08/12	0	0.00	5	28.60	28.75	-5	39,496	-0.01%
2022/08/11	2	28.15	11	28.37	28.45	-9	39,794	-0.02%
2022/08/10	4	27.85	2.1	28.00	28.00	1.9	39,839	0.00%
2022/08/09	7	27.86	33.6	27.90	28.00	-26.6	40,151	-0.07%
2022/08/08	7	27.99	7	28.00	27.95	0	40,390	0.00%
2022/08/05	10	28.15	23	28.12	28.30	-13	40,506	-0.03%
2022/08/04	4	27.95	1	27.90	27.85	3	41,128	0.01%
2022/08/03	4	28.05	5	28.40	28.05	-1	41,320	0.00%
2022/08/02	2	28.25	2	28.30	28.35	0	41,442	0.00%
2022/08/01	23	28.54	19.2	28.27	28.60	3.9	41,478	0.01%
2022/07/29	1	27.60	3	27.60	27.70	-2	41,131	0.00%
2022/07/28	10.3	27.46	14	27.39	27.35	-3.7	41,080	-0.01%
2022/07/27	32.8	27.58	17	27.53	27.60	15.8	40,652	0.04%
2022/07/26	47	27.86	23	27.82	27.85	24	40,201	0.06%
2022/07/25	53.1	31.19	32	31.00	31.30	21.1	38,908	0.05%
2022/07/22	15.2	30.64	8	30.73	30.80	7.2	37,598	0.02%
2022/07/21	9	30.23	11	30.34	30.50	-2	37,530	-0.01%
2022/07/20	1	30.25	11.8	30.39	30.50	-10.8	37,597	-0.03%
2022/07/19	30.4	30.33	6.9	30.25	30.25	23.5	37,829	0.06%
2022/07/18	30.3	29.03	3.4	30.10	30.65	26.9	37,556	0.07%
2022/07/15	24	28.99	0	0.00	28.95	24	37,284	0.06%
2022/07/14	3	29.03	0	0.00	29.25	3	37,327	0.01%
2022/07/13	7	29.11	5	28.93	29.05	2	37,205	0.01%
2022/07/12	11	28.88	0	0.00	28.90	11	37,380	0.03%
2022/07/11	1	29.15	0	0.00	29.10	1	37,386	0.00%
2022/07/08	3	29.43	3	29.27	29.35	0	37,433	0.00%
2022/07/07	37	29.14	15	29.03	29.05	22	37,445	0.06%
2022/07/06	4	29.08	3	29.23	29.00	1	37,525	0.00%
2022/07/05	13	29.18	1	29.15	29.20	12	37,503	0.03%
2022/07/04	2	28.80	3	28.65	28.65	-1	37,438	0.00%
2022/07/01	7	28.69	26	28.76	28.70	-19	37,570	-0.05%
2022/06/30	10.1	28.55	15	28.62	28.45	-4.9	37,595	-0.01%
2022/06/29	0	0.00	1	29.30	29.10	-1	37,376	0.00%
2022/06/28	16.1	29.03	6.3	28.94	29.20	9.9	37,287	0.03%
2022/06/27	17.3	29.53	5	29.53	29.45	12.3	37,947	0.03%
2022/06/24	38	29.01	4	29.18	29.00	34	37,870	0.09%
2022/06/23	56.1	29.55	38	29.79	29.00	18.1	37,318	0.05%
2022/06/22	6.1	31.32	8	31.32	31.00	-2	36,074	-0.01%
2022/06/21	13.3	31.97	2	32.13	31.85	11.3	36,046	0.03%
2022/06/20	20	32.48	1	32.50	32.15	19	35,923	0.05%
2022/06/17	5	33.20	1	33.50	33.15	4	36,269	0.01%
2022/06/16	4.7	33.92	0	0.00	33.55	4.7	37,274	0.01%
2022/06/14	2	33.90	3	33.97	34.00	-1	38,213	0.00%
2022/06/13	0	0.00	3.2	33.91	34.00	-3.2	38,572	-0.01%
2022/06/10	0	0.00	2	34.45	34.50	-2	38,856	-0.01%
2022/06/09	4	34.49	0	0.00	34.50	4	39,372	0.01%
2022/06/07	1	34.60	4	34.63	34.75	-3	40,450	-0.01%
2022/06/06	0	0.00	6	34.38	34.65	-6	40,918	-0.01%
2022/06/02	6	33.75	7	33.76	33.75	-1	43,066	0.00%
2022/06/01	9	34.28	2	34.28	34.15	7	45,450	0.02%
2022/05/31	4.1	34.49	6	34.38	34.65	-1.9	46,099	0.00%
2022/05/30	6	34.45	4	34.53	34.50	2	46,569	0.00%
2022/05/27	7	34.29	1	34.40	34.40	6	48,683	0.01%
2022/05/26	11	34.18	0	0.00	34.05	11	51,413	0.02%
2022/05/25	2	33.80	4	33.68	33.85	-2	51,818	0.00%
2022/05/24	1	33.70	116.9	33.69	33.55	-115.9	52,381	-0.22%	大賣/鉅額交易
2022/05/23	42	33.55	7	33.53	33.55	35	52,385	0.07%
2022/05/20	10	33.34	5	33.24	33.35	5	52,925	0.01%
2022/05/19	15	32.99	2	32.95	32.95	13	54,374	0.02%
2022/05/18	7	33.14	5	33.33	33.55	2	54,064	0.00%
2022/05/17	22	33.10	11	33.15	33.00	11	53,964	0.02%
2022/05/16	9.2	33.19	17	33.24	33.20	-7.8	53,866	-0.01%
2022/05/13	60	33.30	1	33.55	33.35	59	53,809	0.11%
2022/05/12	18.2	33.64	15	33.93	33.20	3.2	53,805	0.01%
2022/05/11	11.1	34.39	2	34.40	34.20	9.1	53,590	0.02%
2022/05/10	30	34.59	1	34.60	34.60	29	54,067	0.05%
2022/05/09	17	35.08	1	35.00	35.00	16	54,035	0.03%
2022/05/06	5.1	35.80	0	0.00	35.80	5.1	54,204	0.01%
2022/05/05	5	36.40	4	36.48	36.35	1	54,535	0.00%
2022/05/04	21	36.15	10.5	36.05	36.05	10.5	54,598	0.02%
2022/05/03	4	36.00	10.5	35.81	36.00	-6.5	55,028	-0.01%
2022/04/29	2	36.10	1	36.15	36.10	1	55,166	0.00%
2022/04/28	5	35.96	0	0.00	36.05	5	55,356	0.01%
2022/04/27	8	35.48	65.1	35.47	35.60	-57.1	55,156	-0.10%
2022/04/26	31	36.42	4	36.45	36.10	27	54,761	0.05%
2022/04/25	15	36.81	13.6	36.79	36.60	1.5	53,900	0.00%
2022/04/22	25.1	37.89	2	37.73	37.60	23.1	52,950	0.04%
2022/04/21	15	38.09	7	38.01	37.80	8	52,606	0.02%
2022/04/20	9	38.35	21	38.30	38.30	-12	52,794	-0.02%
2022/04/19	5	38.63	0	0.00	38.60	5	52,524	0.01%
2022/04/18	7	38.73	23	38.56	38.50	-16	52,635	-0.03%
2022/04/15	26	39.51	13.4	39.62	39.55	12.6	52,034	0.02%
2022/04/14	7	39.51	8	39.53	39.50	-1	51,916	0.00%
2022/04/13	4	39.53	10	39.51	39.50	-6	51,893	-0.01%
2022/04/12	7	39.30	1	39.30	39.35	6	51,767	0.01%
2022/04/11	6.1	39.42	10	39.29	39.40	-4	51,913	-0.01%
2022/04/08	5.5	39.05	7	39.06	39.20	-1.5	51,975	0.00%
2022/04/07	20	38.98	13.1	38.80	38.80	6.9	51,777	0.01%
2022/04/06	3	39.02	2	39.10	39.35	1	51,641	0.00%
2022/04/01	4	39.05	19	38.93	39.20	-15	51,380	-0.03%
2022/03/31	2	38.95	6	38.95	38.95	-4	51,152	-0.01%
2022/03/30	19	38.72	22	38.66	38.95	-3	51,097	-0.01%
2022/03/29	13	39.55	9	39.53	39.40	4	50,742	0.01%
2022/03/28	14	39.56	14.2	39.96	40.00	-0.2	51,021	0.00%
2022/03/25	7	40.01	20	40.04	40.00	-13	51,552	-0.03%
2022/03/24	13	40.04	17	40.00	40.00	-4	52,528	-0.01%
2022/03/23	4	39.86	12.1	39.81	40.00	-8.1	54,775	-0.01%
2022/03/22	52.5	39.81	10.2	39.95	39.80	42.3	54,252	0.08%
2022/03/21	26	39.82	49.2	39.97	39.75	-23.2	53,362	-0.04%
2022/03/18	4	38.99	20	38.97	39.05	-16	52,118	-0.03%
2022/03/17	2	38.75	7	38.83	38.85	-5	52,028	-0.01%
2022/03/16	16	38.48	4	38.73	38.55	12	51,788	0.02%
2022/03/15	7.2	38.52	6	38.68	38.70	1.2	51,350	0.00%
2022/03/14	4	38.76	22	38.72	38.80	-18	51,489	-0.03%
2022/03/11	2	38.40	12	38.43	38.45	-10	51,578	-0.02%
2022/03/10	4.3	38.21	6	38.27	38.30	-1.8	51,322	0.00%
2022/03/09	7	37.81	16.5	37.88	37.95	-9.5	51,268	-0.02%
2022/03/08	42.4	37.73	38.5	37.86	37.40	3.9	51,327	0.01%
2022/03/07	78.2	38.85	89.4	38.90	39.00	-11.2	49,111	-0.02%
2022/03/04	12	38.53	30	38.43	38.40	-18	47,384	-0.04%
2022/03/03	18.3	38.63	41	38.73	38.60	-22.7	46,773	-0.05%
2022/03/02	57	38.37	63	38.52	38.30	-6	46,191	-0.01%
2022/03/01	32.1	38.25	282.5	38.06	37.95	-250.4	44,202	-0.57%	大賣/鉅額交易
2022/02/25	215	35.90	29	35.90	36.00	186	42,061	0.44%	大買/鉅額交易
2022/02/24	2.1	35.54	6	35.29	35.25	-4	42,501	-0.01%
2022/02/23	1	36.05	3	36.17	36.05	-2	42,451	0.00%
2022/02/22	21	35.90	72	35.65	36.15	-51	43,040	-0.12%
2022/02/21	11.1	35.90	16	36.30	36.45	-5	42,972	-0.01%
2022/02/18	2	35.70	11	35.60	35.65	-9	41,854	-0.02%
2022/02/17	1	35.55	6	35.57	35.55	-5	42,578	-0.01%
2022/02/16	0	0.00	34.4	35.58	35.45	-34.4	42,957	-0.08%
2022/02/15	1	35.05	3.9	35.30	35.05	-2.9	43,153	-0.01%
2022/02/14	2	35.30	2	35.40	35.50	0	44,071	0.00%
2022/02/11	1	35.70	6	35.74	35.70	-5	44,111	-0.01%
2022/02/10	2	35.40	14	35.44	35.65	-12	44,572	-0.03%
2022/02/09	0	0.00	17	34.89	34.95	-17	45,114	-0.04%
2022/02/08	1	34.30	4	34.51	34.50	-3	45,278	-0.01%
2022/02/07	4.1	34.10	10	33.90	34.25	-5.9	45,222	-0.01%
2022/01/26	30	33.69	8	33.71	33.65	22	44,871	0.05%
2022/01/25	44.1	33.50	3	33.60	33.45	41.1	45,226	0.09%
2022/01/24	15	33.33	0	0.00	33.45	15	45,308	0.03%
2022/01/21	5	33.88	22	33.85	33.85	-17	45,414	-0.04%
2022/01/20	3	34.20	7	34.08	34.15	-4	45,443	-0.01%
2022/01/19	12	34.23	0	0.00	34.05	12	45,523	0.03%
2022/01/18	2	34.68	2	34.78	34.60	0	45,378	0.00%
2022/01/14	3	34.93	8	34.93	35.20	-5	45,763	-0.01%
2022/01/13	5	35.48	36	35.52	35.50	-31	45,982	-0.07%
2022/01/12	0	0.00	9	34.74	34.85	-9	45,897	-0.02%
2022/01/11	11	34.58	21	34.69	34.55	-10	46,055	-0.02%
2022/01/10	2.6	34.90	2	34.75	34.90	0.6	46,223	0.00%
2022/01/07	4.2	34.75	1	34.85	34.80	3.2	46,604	0.01%
2022/01/06	2	34.58	4	34.60	34.80	-2	46,923	0.00%
2022/01/05	1	34.45	12	34.75	34.85	-11	48,035	-0.02%
2022/01/04	36.3	34.55	19	34.48	34.45	17.3	48,871	0.04%
2022/01/03	4.3	35.02	2	35.50	35.00	2.3	50,850	0.00%
2021/12/30	1.5	35.37	23.3	35.35	35.35	-21.8	52,763	-0.04%
2021/12/29	3	35.20	7	35.23	35.25	-4	53,518	-0.01%
2021/12/28	0.5	35.25	2	35.35	35.40	-1.5	54,578	0.00%
2021/12/27	10	35.42	1.1	35.31	35.25	8.9	56,025	0.02%
2021/12/24	17	35.67	4.4	35.71	35.55	12.6	57,136	0.02%
2021/12/23	29.1	35.22	5.3	35.42	35.50	23.8	58,005	0.04%
2021/12/22	0	0.00	12.6	35.61	35.65	-12.6	58,667	-0.02%
2021/12/21	17	35.11	30	35.40	35.70	-13	58,881	-0.02%
2021/12/20	8	35.88	30	36.00	35.60	-22	58,942	-0.04%
2021/12/17	11	35.51	73.2	35.12	35.45	-62.2	59,029	-0.11%
2021/12/16	9	34.30	5	34.42	34.35	4	57,916	0.01%
2021/12/15	2	34.25	11.1	34.02	34.25	-9.1	60,182	-0.02%
2021/12/14	23	34.13	105	34.06	34.10	-82	62,281	-0.13%	大賣/
2021/12/13	6	34.65	74	34.62	34.60	-68	63,530	-0.11%
2021/12/10	1	34.25	10	34.49	34.20	-9	64,452	-0.01%
2021/12/09	2	34.30	10	34.27	34.35	-8	66,455	-0.01%
2021/12/08	11.2	34.21	5	34.32	34.10	6.1	70,615	0.01%
2021/12/07	3.4	34.09	42	34.26	34.35	-38.6	72,968	-0.05%
2021/12/06	19.2	33.86	3	33.95	33.90	16.2	73,256	0.02%
2021/12/03	36.6	34.04	31	34.07	34.10	5.6	75,227	0.01%
2021/12/02	18.4	33.45	60	33.52	33.90	-41.6	76,797	-0.05%
2021/12/01	21	33.04	5	32.95	33.10	16	80,169	0.02%
2021/11/30	19.4	32.77	14	32.83	32.55	5.4	80,717	0.01%
2021/11/29	12.1	32.77	0	0.00	32.90	12.1	80,965	0.01%
2021/11/26	9	33.13	7	33.42	33.05	2	82,473	0.00%
2021/11/25	6	33.87	10	33.81	33.80	-4	84,298	0.00%
2021/11/24	2.2	33.39	15	33.77	33.80	-12.8	85,281	-0.02%
2021/11/23	66	33.03	31	33.19	33.10	35	85,030	0.04%
2021/11/22	12.1	32.48	18	32.36	32.60	-6	85,720	-0.01%
2021/11/19	32.4	32.72	26	32.68	32.60	6.4	85,464	0.01%
2021/11/18	16	33.00	3	33.08	32.95	13	85,350	0.02%
2021/11/17	9.4	33.07	30	33.12	33.05	-20.6	85,254	-0.02%
2021/11/16	9	33.16	73.1	33.20	33.15	-64.1	85,867	-0.07%
2021/11/15	10.2	33.69	1	33.65	33.65	9.2	86,885	0.01%
2021/11/12	6	34.23	9	34.32	34.25	-3	87,589	0.00%
2021/11/11	111	34.90	39	34.17	34.35	72	88,779	0.08%	大買/
2021/11/10	32	34.22	18	34.20	34.10	14	89,287	0.02%
2021/11/09	2	34.65	55	34.66	34.50	-53	90,324	-0.06%
2021/11/08	58	34.37	21	34.10	34.40	37	91,701	0.04%
2021/11/05	4	33.00	22	33.02	33.10	-18	92,321	-0.02%
2021/11/04	12	33.24	10	33.45	33.25	2	92,825	0.00%
2021/11/03	32	33.46	2.8	33.41	33.50	29.2	94,533	0.03%
2021/11/02	9	33.53	16	33.70	33.20	-7	94,832	-0.01%
2021/11/01	16	33.45	14	33.44	33.40	2	95,030	0.00%
2021/10/29	13	33.58	7	33.68	33.60	6	94,890	0.01%
2021/10/28	4	33.89	2	34.00	33.70	2	95,227	0.00%
2021/10/27	11	33.93	10	33.99	33.90	1	96,087	0.00%
2021/10/26	0	0.00	16	33.79	33.75	-16	97,605	-0.02%
2021/10/25	9	33.38	2	33.33	33.30	7	98,219	0.01%
2021/10/22	19	33.43	4	33.46	33.30	15	98,964	0.02%
2021/10/21	5	33.64	15	33.98	33.90	-10	99,159	-0.01%
2021/10/20	20	33.74	8.5	33.93	33.55	11.5	99,433	0.01%
2021/10/19	9	33.56	2	33.55	33.45	7	99,794	0.01%
2021/10/18	12	33.55	6	33.42	33.65	6	100,584	0.01%
2021/10/15	11	33.17	17	33.18	33.20	-6	102,281	-0.01%
2021/10/14	7.1	32.78	3	32.83	32.75	4.1	103,758	0.00%
2021/10/13	23.5	32.56	118	32.40	32.40	-94.5	104,658	-0.09%	大賣/
2021/10/12	21.2	33.20	30.3	33.40	33.40	-9.1	104,445	-0.01%
2021/10/08	53.9	33.63	10	33.68	33.20	43.9	104,600	0.04%
2021/10/07	76.3	34.44	8	34.41	34.50	68.3	103,854	0.07%
2021/10/06	23.1	34.98	1	35.35	35.05	22.1	103,972	0.02%
2021/10/05	17	34.83	14.8	35.02	35.60	2.2	104,986	0.00%
2021/10/04	44	35.31	14	35.05	35.00	30	105,213	0.03%
2021/10/01	94	35.73	33	36.08	35.85	61	105,938	0.06%
2021/09/30	30	36.15	80	36.09	36.30	-50	108,394	-0.05%
2021/09/29	21.1	35.26	35	35.24	35.20	-13.9	109,385	-0.01%
2021/09/28	11.6	35.71	11.9	35.72	35.75	-0.4	111,723	0.00%
2021/09/27	10	36.06	69	36.12	35.95	-59	114,020	-0.05%
2021/09/24	41	36.18	6.2	36.20	36.00	34.8	119,606	0.03%
2021/09/23	204.2	36.63	8	36.33	36.15	196.2	128,294	0.15%	大買/鉅額交易
2021/09/22	25	36.34	140.3	36.05	36.30	-115.3	133,199	-0.09%	大賣/鉅額交易
2021/09/17	25	38.08	9	38.14	37.80	16	135,500	0.01%
2021/09/16	44	38.75	6.1	38.93	38.50	37.9	134,743	0.03%
2021/09/15	90	39.20	61.1	38.99	39.25	28.9	134,636	0.02%
2021/09/14	72	39.95	26.2	39.90	39.85	45.8	135,759	0.03%
2021/09/13	84.1	39.97	88.3	39.99	40.05	-4.2	138,433	0.00%
2021/09/10	141	39.07	195.2	39.06	39.10	-54.2	136,318	-0.04%	大買/大賣/
2021/09/09	9	37.73	14	38.03	38.35	-5	135,703	0.00%
2021/09/08	34	38.33	62	38.24	37.60	-28	136,635	-0.02%
2021/09/07	84	38.41	23.1	38.40	38.50	60.9	136,611	0.04%
2021/09/06	49	38.65	151.6	38.69	38.85	-102.6	137,062	-0.07%	大賣/鉅額交易
2021/09/03	3	37.43	13	37.67	37.45	-10	135,268	-0.01%
2021/09/02	19	37.43	13	37.51	37.00	6	137,285	0.00%
2021/09/01	80	37.78	105.1	38.21	37.75	-25.1	139,749	-0.02%	大賣/
2021/08/31	38.1	37.85	15	37.83	38.15	23.1	139,313	0.02%
2021/08/30	39	37.28	36	37.38	37.50	3	139,754	0.00%
2021/08/27	24	36.64	26	36.84	36.90	-2	140,948	0.00%
2021/08/26	23	37.05	52	36.65	36.35	-29	145,502	-0.02%
2021/08/25	7.1	35.91	10.4	35.76	36.00	-3.4	152,066	0.00%
2021/08/24	3	35.63	260	35.64	36.00	-257	154,668	-0.17%	大賣/鉅額交易
2021/08/23	2	35.78	8.1	35.72	35.65	-6.1	160,835	0.00%
2021/08/20	27.1	35.13	2	35.48	35.10	25.1	166,632	0.02%
2021/08/19	37.8	35.66	2	35.88	35.30	35.8	168,766	0.02%
2021/08/18	12	36.18	7	36.70	37.00	5	169,685	0.00%
2021/08/17	10	36.65	12	36.55	36.25	-2	172,383	0.00%
2021/08/16	7	37.49	71	37.80	37.65	-64	174,555	-0.04%
2021/08/13	11	37.80	28	37.90	37.75	-17	179,344	-0.01%
2021/08/12	36.5	37.74	46	37.77	38.00	-9.5	184,844	-0.01%
2021/08/11	78	37.43	30	37.23	37.05	48	191,226	0.03%
2021/08/10	18	37.07	25	36.90	36.80	-7	191,021	0.00%
2021/08/09	15	37.03	42	37.14	37.45	-27	196,274	-0.01%
2021/08/06	43	35.89	35	35.74	35.85	8	201,547	0.00%
2021/08/05	8	35.98	10	36.00	36.00	-2	210,059	0.00%
2021/08/04	2	36.75	65	36.86	36.80	-63	221,136	-0.03%
2021/08/03	24	36.72	1	36.80	36.90	23	233,961	0.01%
2021/08/02	90	37.01	17.1	37.12	37.25	72.9	242,971	0.03%
2021/07/30	26	36.88	52.8	36.83	36.35	-26.8	246,344	-0.01%
2021/07/29	6	35.78	18.1	35.87	36.30	-12.1	254,452	0.00%
2021/07/28	11	35.12	13	35.17	35.30	-2	260,353	0.00%
2021/07/27	29	35.40	51.2	35.60	35.20	-22.2	265,556	-0.01%
2021/07/26	5.1	36.23	23.2	36.18	35.80	-18.1	270,709	-0.01%
2021/07/23	25	35.99	27.1	36.05	36.30	-2.1	275,589	0.00%
2021/07/22	17	35.44	39	35.31	35.20	-22	277,422	-0.01%
2021/07/21	65.1	35.43	37	35.93	35.10	28.1	279,934	0.01%
2021/07/20	104.2	36.62	28	36.09	36.05	76.2	282,175	0.03%	大買/
2021/07/19	34	36.37	26.2	36.36	36.60	7.8	284,829	0.00%
2021/07/16	30.3	36.42	41	36.43	36.35	-10.8	292,244	0.00%
2021/07/15	40.1	36.85	28	36.63	37.00	12.1	295,608	0.00%
2021/07/14	54	35.95	27	36.04	35.90	27	301,447	0.01%
2021/07/13	59.2	37.01	191	37.22	36.50	-131.8	306,064	-0.04%	大賣/鉅額交易
2021/07/12	85	38.79	51	38.45	37.90	34	309,296	0.01%
2021/07/09	70	37.93	80	38.07	38.05	-10	312,461	0.00%
2021/07/08	122.1	38.08	119	38.24	38.75	3.1	318,600	0.00%	大買/大賣/
2021/07/07	152	38.46	197	38.40	38.05	-45	319,559	-0.01%	大買/大賣/
2021/07/06	43.3	39.85	54.8	39.93	39.70	-11.6	318,322	0.00%
2021/07/05	146	40.06	147	40.02	39.90	-1	317,842	0.00%	大買/大賣/
2021/07/02	38	39.13	70	39.48	38.95	-32	317,242	-0.01%
2021/07/01	271.6	39.65	211	39.74	39.10	60.6	316,817	0.02%	大買/大賣/
2021/06/30	247.1	39.68	739.8	39.46	39.60	-492.7	310,414	-0.16%	大買/大賣/鉅額交易
2021/06/29	266	38.15	227	38.08	37.75	39	300,495	0.01%	大買/大賣/
2021/06/28	281	36.89	283	36.48	37.45	-2	294,424	0.00%	大買/大賣/
2021/06/25	82	36.32	71	36.16	35.75	11	290,148	0.00%
2021/06/24	31	36.00	61	36.05	35.80	-30	289,062	-0.01%
2021/06/23	75	35.96	211	35.85	35.40	-136	287,679	-0.05%	大賣/鉅額交易
2021/06/22	680	36.20	171	35.92	36.15	509	285,044	0.18%	大買/大賣/鉅額交易
2021/06/21	108.1	34.37	50	34.72	34.30	58.1	280,148	0.02%	大買/
2021/06/18	116	35.45	66	35.70	35.00	50	278,081	0.02%	大買/
2021/06/17	65	35.50	60.4	35.56	35.45	4.6	275,908	0.00%
2021/06/16	59	35.94	64	36.05	35.50	-5	274,433	0.00%
2021/06/15	93	35.67	22	35.76	35.85	71	272,484	0.03%
2021/06/11	67	36.20	51	36.68	36.15	16	270,263	0.01%
2021/06/10	95	35.84	76	35.90	36.15	19	268,228	0.01%
2021/06/09	88.1	36.13	62.4	36.25	36.10	25.7	265,669	0.01%
2021/06/08	54	37.26	84	37.34	37.20	-30	262,412	-0.01%
2021/06/07	217	37.60	118.9	37.52	37.30	98.1	261,789	0.04%	大買/大賣/
2021/06/04	458	38.69	430	38.20	38.05	28	259,522	0.01%	大買/大賣/
2021/06/03	299	39.10	434	38.98	38.80	-135	258,118	-0.05%	大買/大賣/鉅額交易
2021/06/02	730	38.73	768.3	38.49	39.50	-38.3	253,358	-0.02%	大買/大賣/
2021/06/01	367	36.90	348.7	36.78	37.35	18.3	245,349	0.01%	大買/大賣/
2021/05/31	335	37.66	279	38.14	36.95	56	243,104	0.02%	大買/大賣/
2021/05/28	484	36.46	399	36.48	36.55	85	236,893	0.04%	大買/大賣/
2021/05/27	96	35.21	59	34.90	34.60	37	230,730	0.02%
2021/05/26	59	34.16	68	34.26	34.85	-9	228,257	0.00%
2021/05/25	97.5	34.67	80	35.11	34.45	17.5	225,749	0.01%
2021/05/24	119.1	35.56	89	35.33	35.50	30.1	222,323	0.01%	大買/
2021/05/21	120	35.75	418	35.30	36.20	-298	219,566	-0.14%	大買/大賣/鉅額交易
2021/05/20	160	36.33	124	36.33	35.15	36	213,451	0.02%	大買/大賣/
2021/05/19	261	37.46	138.1	37.60	37.80	123	206,899	0.06%	大買/大賣/鉅額交易
2021/05/18	31	34.14	37	34.64	34.80	-6	198,585	0.00%
2021/05/17	99.1	32.52	154	32.39	31.65	-54.9	197,129	-0.03%	大賣/
2021/05/14	277.1	35.57	326.2	35.12	34.85	-49	190,893	-0.03%	大買/大賣/
2021/05/13	249.1	36.90	164	36.90	36.60	85.1	183,571	0.05%	大買/大賣/
2021/05/12	547.2	39.29	572	38.64	38.35	-24.8	174,735	-0.01%	大買/大賣/
2021/05/11	841	44.29	431.8	44.23	42.00	409.2	163,160	0.25%	大買/大賣/鉅額交易
2021/05/10	627	44.02	666.1	44.06	45.00	-39.1	150,016	-0.03%	大買/大賣/
2021/05/07	185.9	40.52	159.3	40.79	41.20	26.6	140,620	0.02%	大買/大賣/
2021/05/06	634.4	40.59	563.8	41.09	41.00	70.6	136,391	0.05%	大買/大賣/
2021/05/05	422	38.99	502	39.09	39.25	-80	126,621	-0.06%	大買/大賣/
2021/05/04	78	36.73	118	36.09	36.25	-40	119,998	-0.03%	大賣/
2021/05/03	107.4	39.62	92.8	39.74	38.55	14.6	114,087	0.01%	大買/
2021/04/29	156	39.68	199.7	39.62	39.30	-43.7	108,516	-0.04%	大買/大賣/
2021/04/28	70.2	38.17	35.8	38.40	38.20	34.4	103,105	0.03%
2021/04/27	123.8	39.46	102.4	39.40	39.10	21.3	100,884	0.02%	大買/大賣/
2021/04/26	157	39.01	193.2	39.71	40.00	-36.2	97,370	-0.04%	大買/大賣/
2021/04/23	169.6	38.47	161	37.97	38.10	8.6	93,376	0.01%	大買/大賣/
2021/04/22	204.1	40.32	217.5	40.57	38.90	-13.4	89,332	-0.01%	大買/大賣/
2021/04/21	164.1	38.51	88.2	38.58	38.50	75.9	80,896	0.09%	大買/
2021/04/20	201	37.81	352.8	37.82	39.00	-151.8	76,893	-0.20%	大買/大賣/鉅額交易
2021/04/19	337.7	37.23	366.2	38.18	38.65	-28.5	70,469	-0.04%	大買/大賣/
2021/04/16	87	34.92	154.3	34.97	35.15	-67.3	64,352	-0.10%	大賣/
2021/04/15	112	33.23	42.1	33.23	33.00	69.9	59,455	0.12%	大買/
2021/04/14	30.1	32.44	241.2	32.43	32.95	-211.1	55,086	-0.38%	大賣/鉅額交易
2021/04/13	28	30.31	97.2	30.25	30.20	-69.2	48,794	-0.14%
2021/04/12	6	29.01	76	29.38	29.60	-70	48,382	-0.14%
2021/04/09	34	27.84	14.5	27.87	27.95	19.5	46,327	0.04%
2021/04/08	56.2	27.95	45.6	27.91	28.15	10.5	44,948	0.02%
2021/04/07	14.8	26.71	73.1	26.72	26.90	-58.3	42,611	-0.14%
2021/04/06	0	0.00	7	25.91	25.95	-7	40,260	-0.02%
2021/04/01	11.6	25.84	0.5	25.82	25.80	11.1	40,097	0.03%
2021/03/31	0	0.00	12	25.81	25.90	-12	39,947	-0.03%
2021/03/30	0	0.00	24	25.60	25.80	-24	39,585	-0.06%
2021/03/29	0	0.00	4	25.51	25.55	-4	39,402	-0.01%
2021/03/26	1	25.00	2	25.08	25.05	-1	40,826	0.00%
2021/03/25	2	25.00	12	25.05	25.00	-10	41,695	-0.02%
2021/03/24	1.2	25.00	1	24.95	25.00	0.2	42,013	0.00%
2021/03/23	2	25.17	1	25.10	25.10	1	42,212	0.00%
2021/03/22	3	25.13	0.1	25.10	25.15	2.9	42,480	0.01%
2021/03/19	7	25.05	0	0.00	25.10	7	43,158	0.02%
2021/03/18	16	25.55	6	25.55	25.45	10	44,172	0.02%
2021/03/17	0	0.00	23	25.56	25.65	-23	44,468	-0.05%
2021/03/16	2	25.50	3.9	25.52	25.50	-1.9	44,736	0.00%
2021/03/15	2	25.70	0	0.00	25.65	2	44,645	0.00%
2021/03/12	4	25.81	25.2	25.80	25.90	-21.2	44,668	-0.05%
2021/03/11	23	25.72	17.3	25.83	25.80	5.7	44,666	0.01%
2021/03/10	1	25.90	22	25.78	25.75	-21	44,358	-0.05%
2021/03/09	8	25.69	15	25.62	25.70	-7	43,890	-0.02%
2021/03/08	0	0.00	4	25.18	25.10	-4	42,839	-0.01%
2021/03/05	4	24.93	20	25.00	24.95	-16	42,590	-0.04%
2021/03/04	0	0.00	2.7	25.24	25.00	-2.7	43,371	-0.01%
2021/03/03	2	25.00	20	25.00	25.05	-18	43,077	-0.04%
2021/03/02	0	0.00	7	24.88	24.65	-7	42,658	-0.02%
2021/02/26	5	25.00	0	0.00	24.75	5	43,040	0.01%
2021/02/25	0	0.00	1.1	25.29	25.30	-1.1	42,516	0.00%
2021/02/24	2	25.20	5	25.28	25.05	-3	42,546	-0.01%
2021/02/23	13	25.21	21.7	25.16	25.30	-8.7	42,107	-0.02%
2021/02/22	11	24.59	0.7	24.49	24.45	10.3	41,215	0.03%
2021/02/19	0.9	24.45	6	24.42	24.60	-5.1	41,145	-0.01%
2021/02/18	32	24.34	10	24.47	24.40	22	41,183	0.05%
2021/02/17	11	23.71	14	23.89	24.00	-3	41,006	-0.01%
2021/02/05	2	23.30	4	23.38	23.40	-2	40,664	0.00%
2021/02/04	17	23.34	0	0.00	23.20	17	40,971	0.04%
2021/02/02	4	23.70	20	23.43	23.80	-16	41,591	-0.04%
2021/02/01	10	23.25	9	23.27	23.20	1	41,378	0.00%
2021/01/29	13	23.29	0	0.00	22.95	13	41,230	0.03%
2021/01/28	6	23.26	1	23.35	23.30	5	40,840	0.01%
2021/01/27	4	23.65	1	23.90	23.55	3	40,381	0.01%
2021/01/26	21	23.60	3	23.63	23.70	18	40,242	0.04%
2021/01/25	4	23.83	22	23.94	23.95	-18	40,005	-0.04%
2021/01/22	1	23.60	29	23.52	23.65	-28	39,966	-0.07%
2021/01/21	0	0.00	5.4	23.73	23.60	-5.4	39,764	-0.01%
2021/01/20	16	23.68	6	23.61	23.45	10	39,561	0.03%
2021/01/18	2	24.55	15	24.20	24.25	-13	38,668	-0.03%
2021/01/15	7	24.91	4	25.01	24.90	3	38,199	0.01%
2021/01/14	7	25.36	1	25.30	25.30	6	37,612	0.02%
2021/01/13	11	25.26	13.1	25.35	25.55	-2.1	37,317	-0.01%
2021/01/12	8	25.41	27	25.37	25.30	-19	36,889	-0.05%
2021/01/11	29	25.70	4	25.78	25.90	25	36,320	0.07%
2021/01/08	14	25.75	19	25.78	26.00	-5	35,953	-0.01%
2021/01/07	35	25.61	1	25.45	25.70	34	35,217	0.10%
2021/01/06	27	26.04	22	26.08	25.50	5	34,533	0.01%
2021/01/05	15	25.98	62	26.00	26.00	-47	32,980	-0.14%
2021/01/04	15	25.04	0	0.00	24.95	15	30,159	0.05%
2020/12/31	0.8	24.70	3	24.83	24.75	-2.2	29,624	-0.01%
2020/12/30	1	24.85	23.2	24.98	25.00	-22.2	29,359	-0.08%
2020/12/29	1	24.60	17	24.62	24.65	-16	28,602	-0.06%
2020/12/28	10	24.25	3	24.23	24.30	7	28,170	0.02%
2020/12/25	2	24.25	2.1	24.30	24.20	-0.1	28,056	0.00%
2020/12/24	22	24.35	7	24.16	24.35	15	27,781	0.05%
2020/12/23	2	24.20	40	24.13	24.40	-38	27,454	-0.14%
2020/12/22	25	25.19	25.6	25.41	24.50	-0.6	27,142	0.00%
2020/12/21	40	24.88	34.4	24.94	24.95	5.6	25,565	0.02%
2020/12/18	11	24.20	1	24.45	24.45	10	24,615	0.04%
2020/12/17	1.7	24.15	0	0.00	24.40	1.7	24,236	0.01%
2020/12/16	12	24.45	3.3	24.61	24.40	8.7	23,865	0.04%
2020/12/15	5	24.53	6	24.83	24.35	-1	23,610	0.00%
2020/12/14	12	24.55	23	24.68	24.65	-11	22,740	-0.05%
2020/12/11	17	23.99	10	23.89	23.95	7	21,317	0.03%
2020/12/10	4	23.68	21	23.57	23.65	-17	20,885	-0.08%
2020/12/09	10	23.30	2	23.38	23.35	8	20,218	0.04%
2020/12/08	1	23.25	1	23.35	23.35	0	20,030	0.00%
2020/12/07	1.6	23.40	6	23.60	23.45	-4.4	19,847	-0.02%
2020/12/04	0	0.00	35	23.32	23.40	-35	19,651	-0.18%
2020/12/03	0	0.00	7.1	23.28	23.30	-7.1	19,406	-0.04%
2020/12/02	1	23.25	4	23.24	23.30	-3	20,404	-0.01%
2020/12/01	1	23.00	1	23.00	23.10	0	20,162	0.00%
2020/11/30	9	23.31	14	23.06	22.80	-5	19,995	-0.03%
2020/11/27	7.9	23.19	1.2	23.24	23.15	6.8	18,928	0.04%
2020/11/26	17	23.10	17.9	23.17	23.10	-0.9	18,492	0.00%
2020/11/25	5	23.02	28.6	23.08	23.05	-23.6	18,399	-0.13%
2020/11/24	7	22.73	6	22.78	22.65	1	17,746	0.01%
2020/11/23	8	22.45	9	22.43	22.65	-1	17,443	-0.01%
2020/11/20	0	0.00	11	22.00	22.00	-11	17,026	-0.06%
2020/11/19	0	0.00	7.1	21.98	22.00	-7.1	16,859	-0.04%
2020/11/18	0	0.00	2	21.98	22.00	-2	16,600	-0.01%
2020/11/17	18	21.85	6	21.87	21.95	12	16,340	0.07%
2020/11/16	8	21.57	36	21.60	21.60	-28	16,113	-0.17%
2020/11/13	6	21.56	5.2	21.55	21.60	0.8	15,839	0.00%
2020/11/12	10	21.55	30	21.49	21.60	-20	15,773	-0.13%
2020/11/11	11	21.23	38.3	21.19	21.75	-27.3	15,491	-0.18%
2020/11/10	0	0.00	4	20.78	20.80	-4	14,594	-0.03%
2020/11/03	2	20.60	3	20.58	20.60	-1	14,480	-0.01%
2020/11/02	2	20.40	6	20.37	20.50	-4	14,542	-0.03%
2020/10/30	2	20.15	3	20.20	20.30	-1	14,557	-0.01%
2020/10/29	0	0.00	3	20.43	20.40	-3	14,346	-0.02%
2020/10/28	0	0.00	1	20.65	20.55	-1	14,304	-0.01%
2020/10/27	0	0.00	1	20.65	20.70	-1	14,307	-0.01%
2020/10/26	0	0.00	1	20.70	20.70	-1	14,314	-0.01%
2020/10/23	0.3	20.50	1	20.50	20.50	-0.7	14,272	0.00%
2020/10/22	0	0.00	2	20.53	20.55	-2	14,417	-0.01%
2020/10/21	0	0.00	2	20.43	20.55	-2	14,492	-0.01%
2020/10/20	0	0.00	1	20.60	20.70	-1	14,576	-0.01%
2020/10/19	0	0.00	1	20.70	20.60	-1	14,631	-0.01%
2020/10/16	0	0.00	2	20.55	20.45	-2	14,737	-0.01%
2020/10/15	2	20.35	3	20.55	20.40	-1	15,031	-0.01%
2020/10/14	3	20.68	8	20.63	20.70	-5	14,967	-0.03%
2020/10/13	0	0.00	5	20.45	20.55	-5	14,908	-0.03%
2020/10/12	2	20.45	3	20.52	20.50	-1	14,960	-0.01%
2020/10/07	0	0.00	1	20.65	20.65	-1	15,043	-0.01%
2020/10/06	0	0.00	1	20.80	20.75	-1	15,080	-0.01%
2020/09/30	0	0.00	2	20.55	20.45	-2	15,236	-0.01%
2020/09/29	0	0.00	4	20.65	20.60	-4	15,211	-0.03%
2020/09/28	0	0.00	11	20.38	20.45	-11	15,115	-0.07%
2020/09/25	1	20.10	1	20.05	20.15	0	15,243	0.00%
2020/09/24	8	20.10	0	0.00	20.00	8	15,222	0.05%
2020/09/23	8	20.49	7	20.48	20.55	1	14,914	0.01%
2020/09/22	4	20.64	0	0.00	20.60	4	14,860	0.03%
2020/09/21	1	20.70	0	0.00	20.70	1	14,815	0.01%
2020/09/18	1	20.70	5	20.70	20.70	-4	14,911	-0.03%
2020/09/17	0	0.00	1	21.00	20.90	-1	14,746	-0.01%
2020/09/16	0	20.90	0	0.00	21.00	0	14,739	0.00%
2020/09/15	1	21.00	5	20.90	20.95	-4	14,724	-0.03%
2020/09/14	1	20.95	1	21.00	20.95	0	14,964	0.00%
2020/09/11	3	20.88	21	20.94	20.95	-18	15,043	-0.12%
2020/09/10	2	20.75	0	0.00	20.90	2	15,013	0.01%
2020/09/09	2	20.65	10	20.88	21.00	-8	15,017	-0.05%
2020/09/08	4	20.86	1.4	20.93	20.90	2.6	15,019	0.02%
2020/09/07	5	21.00	26	20.61	21.00	-21	14,899	-0.14%
2020/09/04	0	0.00	1	20.00	20.00	-1	13,899	-0.01%
2020/09/03	0	0.00	1	20.10	20.15	-1	14,032	-0.01%
2020/09/02	0	0.00	1	20.00	20.10	-1	14,179	-0.01%
2020/09/01	0	0.00	17	20.00	20.00	-17	14,396	-0.12%
2020/08/31	3.2	20.03	0	0.00	19.90	3.2	14,508	0.02%
2020/08/28	3	19.98	1	20.05	20.00	2	14,600	0.01%
2020/08/26	0	0.00	5	20.00	20.10	-5	15,259	-0.03%
2020/08/25	1	20.00	0	0.00	20.00	1	15,411	0.01%
2020/08/24	5	20.00	1	20.10	20.00	4	15,844	0.03%
2020/08/21	5	20.06	1	20.05	20.00	4	16,099	0.02%
2020/08/20	9	19.97	1	19.80	19.80	8	16,117	0.05%
2020/08/19	1	20.25	3.1	20.38	20.25	-2.1	16,064	-0.01%
2020/08/18	3	20.43	3.4	20.46	20.50	-0.4	16,055	0.00%
2020/08/17	0	0.00	11	20.34	20.40	-11	16,161	-0.07%
2020/08/14	1	20.10	1	20.30	20.20	0	16,160	0.00%
2020/08/13	0	0.00	1	20.20	20.20	-1	16,192	-0.01%
2020/08/12	5	20.20	21	20.15	20.20	-16	16,315	-0.10%
2020/08/11	0	0.00	8	20.24	20.20	-8	16,326	-0.05%
2020/08/10	0.2	20.05	3	20.07	20.10	-2.8	16,247	-0.02%
2020/08/07	1	19.90	0	0.00	19.95	1	16,363	0.01%
2020/08/06	0	0.00	6	20.07	20.10	-6	16,366	-0.04%
2020/08/05	20	20.00	0	0.00	20.00	20	16,394	0.12%
2020/08/04	0	0.00	21	19.75	19.85	-21	16,526	-0.13%
2020/08/03	0	0.00	15	19.70	19.60	-15	16,629	-0.09%
2020/07/31	5	19.85	0	0.00	19.80	5	16,624	0.03%
2020/07/29	2	19.95	10.6	19.99	19.90	-8.6	16,721	-0.05%
2020/07/28	14	19.76	11	19.85	19.90	3	16,998	0.02%
2020/07/27	6	20.04	20	20.00	20.00	-14	17,336	-0.08%
2020/07/24	23	20.24	0	0.00	20.15	23	17,451	0.13%
2020/07/23	2	20.68	0	0.00	20.70	2	17,324	0.01%
2020/07/22	6	20.66	1	20.60	20.70	5	17,399	0.03%
2020/07/21	6	20.64	3	20.75	20.60	3	17,273	0.02%
2020/07/20	10	20.80	2	20.80	20.80	8	17,064	0.05%
2020/07/17	0	0.00	1	20.90	20.90	-1	17,222	-0.01%
2020/07/15	10	20.90	1	20.90	20.90	9	17,527	0.05%
2020/07/14	1	20.60	12	20.65	20.60	-11	17,597	-0.06%
2020/07/13	7	20.75	1	20.75	20.70	6	17,830	0.03%
2020/07/10	7	20.70	10	20.70	20.70	-3	18,001	-0.02%
2020/07/09	0	0.00	21	20.80	20.85	-21	18,053	-0.12%
2020/07/08	1.2	20.76	5	20.75	20.85	-3.8	17,838	-0.02%
2020/07/07	0	0.00	150	20.75	20.75	-150	17,815	-0.84%	大賣/鉅額交易
2020/07/06	2	20.90	10	20.91	21.00	-8	17,801	-0.04%
2020/07/03	2	20.70	13	20.66	20.75	-11	17,842	-0.06%
2020/07/02	150	20.60	3	20.65	20.55	147	17,945	0.82%	大買/鉅額交易
2020/07/01	0.6	20.60	0	0.00	20.60	0.6	18,191	0.00%
2020/06/30	0	0.00	12	20.75	20.70	-12	18,402	-0.07%
2020/06/29	1	20.50	0	0.00	20.55	1	18,530	0.01%
2020/06/24	0	0.00	3	20.78	20.85	-3	18,641	-0.02%
2020/06/23	1	20.60	0	0.00	20.75	1	18,762	0.01%
2020/06/22	11	20.50	5.3	20.50	20.55	5.7	18,823	0.03%
2020/06/19	9	20.70	2	20.75	20.50	7	19,009	0.04%
2020/06/18	2	20.58	2.1	20.65	20.55	-0.1	18,922	0.00%
2020/06/16	0	0.00	1	20.95	20.80	-1	19,673	-0.01%
2020/06/15	3	20.45	0.2	20.50	20.35	2.8	20,298	0.01%
2020/06/12	1	20.40	0.5	20.65	20.65	0.5	20,543	0.00%
2020/06/11	0	0.00	2	21.00	20.90	-2	21,033	-0.01%
2020/06/10	3	21.20	1	21.20	21.20	2	21,215	0.01%
2020/06/09	2	21.30	3.4	21.27	21.30	-1.4	22,105	-0.01%
2020/06/08	0	0.00	9	21.12	21.20	-9	22,332	-0.04%
2020/06/05	11	20.95	0	0.00	21.00	11	22,282	0.05%
2020/06/04	2	20.78	1	20.85	20.95	1	22,261	0.00%
2020/06/03	3	20.73	15	20.75	20.90	-12	22,329	-0.05%
2020/06/02	21	20.33	5	20.36	20.40	16	22,070	0.07%
2020/06/01	3.1	20.00	28.4	20.00	20.10	-25.3	21,824	-0.12%
2020/05/29	0	0.00	2	19.90	19.80	-2	21,671	-0.01%
2020/05/28	12	19.90	11	19.90	19.95	1	21,275	0.00%
2020/05/27	1	19.85	0	0.00	19.90	1	21,237	0.00%
2020/05/26	0	0.00	4	19.86	19.90	-4	21,309	-0.02%
2020/05/25	9	19.64	3	19.65	19.65	6	21,322	0.03%
2020/05/22	1	19.80	1.3	19.70	19.60	-0.3	21,395	0.00%
2020/05/21	6	19.89	0	0.00	19.90	6	21,351	0.03%
2020/05/20	1	19.85	0	0.00	19.90	1	21,238	0.00%
2020/05/19	30	19.75	1.1	19.90	19.80	28.9	21,158	0.14%
2020/05/18	0.1	19.70	2	19.70	19.65	-1.9	21,021	-0.01%
2020/05/15	1	19.55	0	0.00	19.55	1	20,988	0.00%
2020/05/14	2	19.58	0	0.00	19.55	2	20,929	0.01%
2020/05/13	10	19.65	1	19.55	19.85	9	20,773	0.04%
2020/05/12	1	19.60	0	0.00	19.60	1	20,666	0.00%
2020/05/11	1	19.85	2	19.90	19.85	-1	20,479	0.00%
2020/05/08	2	19.75	0	0.00	19.65	2	20,276	0.01%
2020/05/07	0	0.00	1	19.60	19.55	-1	20,222	0.00%
2020/05/06	3	19.65	0	0.00	19.55	3	20,121	0.01%
2020/05/05	2	19.78	2	19.80	19.80	0	20,058	0.00%
2020/05/04	4	19.48	6	19.41	19.55	-2	19,987	-0.01%
2020/04/30	8	20.04	12	19.95	20.00	-4	19,779	-0.02%
2020/04/29	53	19.79	2	19.85	19.85	51	19,476	0.26%
2020/04/28	3	19.53	0	0.00	19.55	3	19,392	0.02%
2020/04/27	42	19.50	3	19.50	19.50	39	19,817	0.20%
2020/04/24	3	19.22	1	19.15	19.15	2	19,611	0.01%
2020/04/23	1	19.00	0	0.00	19.15	1	19,559	0.01%
2020/04/22	7	18.93	0	0.00	19.15	7	19,431	0.04%
2020/04/21	12	19.15	10	19.25	19.10	2	19,302	0.01%
2020/04/20	10	19.69	1	19.80	19.60	9	19,026	0.05%
2020/04/17	9	19.82	2	19.83	19.75	7	18,952	0.04%
2020/04/15	6	19.93	10	20.00	20.00	-4	18,458	-0.02%
2020/04/14	5	19.67	21.1	19.70	19.75	-16.1	18,220	-0.09%
2020/04/13	0	0.00	2	19.60	19.55	-2	18,059	-0.01%
2020/04/10	12	19.64	5	19.70	19.70	7	18,024	0.04%
2020/04/09	22	19.55	0	0.00	19.50	22	18,018	0.12%
2020/04/08	23	19.53	2	19.55	19.55	21	17,889	0.12%
2020/04/07	1	19.25	1	19.20	19.30	0	17,812	0.00%
2020/04/06	0	0.00	6	18.95	19.25	-6	17,823	-0.03%
2020/04/01	21	18.89	0	0.00	18.80	21	17,534	0.12%
2020/03/31	2	19.05	47	19.01	18.95	-45	17,223	-0.26%
2020/03/30	3	19.00	0	0.00	19.00	3	16,956	0.02%
2020/03/27	1	19.55	1	19.40	19.40	0	16,707	0.00%
2020/03/26	2	19.60	23	19.36	19.55	-21	16,530	-0.13%
2020/03/25	18	19.44	8	19.36	19.40	10	16,647	0.06%
2020/03/24	7	19.29	5	19.41	19.05	2	16,370	0.01%
2020/03/23	18	18.96	10.9	18.93	18.90	7.1	16,187	0.04%
2020/03/20	30	19.38	12	19.08	19.80	18	16,059	0.11%
2020/03/19	120	18.70	3	18.62	18.60	117	15,358	0.76%	大買/鉅額交易
2020/03/18	13	19.34	2	19.40	19.30	11	14,776	0.07%
2020/03/17	7	19.52	2	19.50	19.50	5	14,449	0.03%
2020/03/16	2	20.08	7	20.15	20.00	-5	13,826	-0.04%
2020/03/13	27	19.92	6	20.00	20.20	21	13,439	0.16%
2020/03/12	17	21.54	17	21.40	21.40	0	12,375	0.00%
2020/03/10	2	22.30	0	0.00	22.35	2	11,725	0.02%
2020/03/09	10	22.49	1	22.55	22.40	9	11,569	0.08%
2020/03/06	3	22.92	0	0.00	22.90	3	11,174	0.03%
2020/03/05	0	0.00	1	23.20	23.30	-1	11,009	-0.01%
2020/03/04	0	0.00	20	23.20	23.20	-20	11,010	-0.18%
2020/03/02	2	22.80	0	0.00	22.90	2	10,887	0.02%
2020/02/27	2	22.88	1	23.00	23.00	1	11,221	0.01%
2020/02/26	25	22.86	0	0.00	22.85	25	11,114	0.22%
2020/02/25	27.3	22.99	0	0.00	22.95	27.3	10,903	0.25%
2020/02/24	6	23.08	32	23.05	23.00	-26	10,874	-0.24%
2020/02/21	1	23.30	0	0.00	23.20	1	10,749	0.01%
2020/02/20	4	23.34	0	0.00	23.30	4	10,707	0.04%
2020/02/18	1	23.25	0.5	23.35	23.45	0.5	10,670	0.00%
2020/02/17	2	23.28	0	0.00	23.35	2	10,690	0.02%
2020/02/14	3	23.35	3	23.40	23.45	0	10,802	0.00%
2020/02/13	2	23.40	0	0.00	23.40	2	10,797	0.02%
2020/02/12	1	23.40	47	23.45	23.45	-46	10,796	-0.43%
2020/02/11	0	0.00	40	23.45	23.45	-40	10,841	-0.37%
2020/02/10	0	0.00	15	23.28	23.45	-15	10,871	-0.14%
2020/02/06	0	0.00	0	23.40	23.35	0	10,952	0.00%
2020/02/04	1	23.00	0	0.00	23.20	1	10,965	0.01%
2020/02/03	15	23.05	10	22.90	23.00	5	10,969	0.05%
2020/01/31	10	23.35	2	23.20	23.10	8	10,846	0.07%
2020/01/30	5.2	23.19	15	23.28	23.00	-9.8	10,692	-0.09%
2020/01/20	5	24.10	0	0.00	24.05	5	10,165	0.05%
2020/01/17	0	0.00	3.1	24.00	24.05	-3.1	10,170	-0.03%
2020/01/16	0	0.00	1	24.00	24.00	-1	10,237	-0.01%
2020/01/15	0	0.00	33.7	24.00	24.05	-33.7	10,355	-0.33%
2020/01/13	0	0.00	5	23.90	24.00	-5	10,408	-0.05%
2020/01/10	0	0.00	2	23.85	23.85	-2	10,386	-0.02%
2020/01/09	2	23.60	1	23.80	23.75	1	10,491	0.01%
2020/01/08	1	23.55	0	0.00	23.55	1	10,529	0.01%
2020/01/07	5.1	23.77	2	23.75	23.70	3.1	10,506	0.03%
2020/01/06	0	0.00	1	23.80	23.80	-1	10,546	-0.01%
2020/01/03	6	24.02	1	24.05	24.10	5	10,569	0.05%
2020/01/02	3	24.05	0	0.00	24.00	3	10,504	0.03%
2019/12/31	6	23.93	2	24.03	23.90	4	10,506	0.04%
2019/12/30	5	23.97	2	24.03	24.00	3	10,464	0.03%
2019/12/26	0	0.00	0.1	23.80	23.90	-0.1	10,447	0.00%
2019/12/25	0	0.00	4.6	23.89	23.80	-4.6	10,690	-0.04%
2019/12/24	0	0.00	2	23.85	23.85	-2	10,812	-0.02%
2019/12/23	0.2	23.75	0	0.00	23.90	0.2	10,870	0.00%
2019/12/19	0.2	23.70	1	23.70	23.70	-0.8	10,685	-0.01%
2019/12/18	0	0.00	7.5	23.74	23.90	-7.5	10,752	-0.07%
2019/12/17	0	0.00	2	23.65	23.80	-2	10,822	-0.02%
2019/12/13	0	0.00	12	23.66	23.70	-12	10,773	-0.11%
2019/12/12	0	0.00	3	23.57	23.45	-3	10,737	-0.03%
2019/12/10	2	23.35	0	0.00	23.45	2	10,710	0.02%
2019/12/06	1	23.30	0.1	23.40	23.40	0.9	10,905	0.01%
2019/12/04	0	0.00	1.9	23.47	23.60	-1.9	10,920	-0.02%
2019/12/02	0	0.00	1	23.45	23.40	-1	11,148	-0.01%
2019/11/29	1	23.45	0	0.00	23.40	1	11,182	0.01%
2019/11/28	5	23.50	12	23.61	23.70	-7	11,172	-0.06%
2019/11/27	0	0.00	1	23.65	23.65	-1	11,239	-0.01%
2019/11/26	0	0.00	2	23.50	23.55	-2	11,346	-0.02%
2019/11/25	2	23.40	2	23.45	23.45	0	10,939	0.00%
2019/11/20	0	0.00	1.6	23.37	23.50	-1.6	11,524	-0.01%
2019/11/19	1	23.35	1	23.50	23.50	0	11,642	0.00%
2019/11/14	5	23.24	2	23.20	23.20	3	11,932	0.03%
2019/11/13	1	23.40	4.1	23.40	23.35	-3.1	12,086	-0.03%
2019/11/12	0	0.00	20	23.70	23.80	-20	12,080	-0.17%
2019/11/11	0	0.00	3	23.65	23.80	-3	12,181	-0.02%
2019/11/08	2	23.75	1	23.75	23.80	1	12,219	0.01%
2019/11/07	2	23.65	0	0.00	23.75	2	12,289	0.02%
2019/11/06	0	0.00	18.9	23.70	23.65	-18.9	12,316	-0.15%
2019/11/05	13	23.71	4	23.80	23.80	9	12,484	0.07%
2019/11/04	5	23.50	1	23.50	23.60	4	12,458	0.03%
2019/11/01	0	0.00	0	23.45	23.55	0	12,566	0.00%
2019/10/31	0	0.00	15	23.50	23.45	-15	12,741	-0.12%
2019/10/30	0	0.00	0	23.35	23.50	0	12,806	0.00%
2019/10/29	10	23.35	2.2	23.37	23.40	7.8	12,823	0.06%
2019/10/28	4	23.35	2	23.35	23.35	2	12,809	0.02%
2019/10/25	1	23.30	3.8	23.40	23.45	-2.8	12,833	-0.02%
2019/10/24	0	0.00	23	23.42	23.50	-23	12,894	-0.18%
2019/10/23	0	0.00	3	23.40	23.40	-3	13,192	-0.02%
2019/10/22	0	0.00	10	23.30	23.40	-10	13,318	-0.08%
2019/10/21	0	0.00	5	23.30	23.30	-5	13,338	-0.04%
2019/10/18	0	0.00	11	23.25	23.25	-11	13,356	-0.08%
2019/10/17	2	23.25	11.3	23.18	23.25	-9.3	13,417	-0.07%
2019/10/16	0	0.00	1	23.10	23.20	-1	13,284	-0.01%
2019/10/15	0.2	23.15	4	23.10	23.20	-3.8	13,239	-0.03%
2019/10/07	2	22.85	0	0.00	22.95	2	13,179	0.02%
2019/10/04	1	22.85	0	0.00	22.85	1	13,171	0.01%
2019/10/03	2	22.85	0	0.00	22.85	2	13,123	0.02%
2019/10/02	1	22.95	0.7	23.05	22.95	0.3	12,990	0.00%
2019/10/01	23	22.99	1.1	22.96	23.05	21.9	12,942	0.17%
2019/09/27	1.3	23.02	0	0.00	23.00	1.3	12,707	0.01%
2019/09/26	0	0.00	0.1	23.10	23.10	-0.1	12,630	0.00%
2019/09/24	3	23.20	0	0.00	23.20	3	12,609	0.02%
2019/09/23	2	23.25	7	23.16	23.15	-5	12,599	-0.04%
2019/09/19	4	23.15	0	0.00	23.20	4	12,561	0.03%
2019/09/18	1	23.25	2	23.30	23.20	-1	12,587	-0.01%
2019/09/17	2	23.35	10	23.30	23.20	-8	12,564	-0.06%
2019/09/16	0.4	23.55	2	23.55	23.55	-1.6	12,689	-0.01%
2019/09/12	2	23.50	3	23.65	23.50	-1	12,835	-0.01%
2019/09/11	2	23.40	1	23.50	23.50	1	12,980	0.01%
2019/09/09	5	23.18	5	23.25	23.20	0	12,914	0.00%
2019/09/06	12	23.10	0	0.00	23.15	12	12,996	0.09%
2019/09/04	0	0.00	6	23.05	23.00	-6	12,955	-0.05%
2019/09/03	11	23.14	0	0.00	23.00	11	12,843	0.09%
2019/08/30	0	0.00	10	23.08	23.15	-10	12,884	-0.08%
2019/08/29	9	22.94	26	22.87	22.95	-17	12,872	-0.13%
2019/08/28	3.7	22.89	0	0.00	23.10	3.7	12,854	0.03%
2019/08/27	5	22.95	0	0.00	22.85	5	12,773	0.04%
2019/08/26	10	22.95	0	0.00	22.95	10	12,402	0.08%
2019/08/23	2	23.00	0	0.00	23.15	2	12,373	0.02%
2019/08/22	0	0.00	2	23.05	23.15	-2	12,445	-0.02%
2019/08/21	10	23.08	0	0.00	23.05	10	13,992	0.07%
2019/08/20	2	23.05	0	0.00	23.05	2	13,989	0.01%
2019/08/19	11	23.10	0	0.00	23.05	11	13,908	0.08%
2019/08/15	4	23.09	10	23.10	23.05	-6	13,779	-0.04%
2019/08/14	7	23.25	0	0.00	23.20	7	13,920	0.05%
2019/08/13	8	23.26	0.1	23.40	23.25	7.9	13,911	0.06%
2019/08/12	20	23.30	0	0.00	23.30	20	14,019	0.14%
2019/08/08	5	23.45	0	0.00	23.40	5	14,175	0.04%
2019/08/06	4	23.40	0	0.00	23.50	4	14,661	0.03%
2019/08/05	4	23.49	1	23.50	23.50	3	14,687	0.02%
2019/08/02	22	23.58	0	0.00	23.65	22	14,594	0.15%
2019/08/01	10	23.86	8	23.85	23.80	2	14,550	0.01%
2019/07/31	2	24.05	0	0.00	24.00	2	14,448	0.01%
2019/07/30	0	0.00	12	24.15	24.10	-12	14,440	-0.08%
2019/07/26	0	0.00	1	24.15	24.20	-1	14,535	-0.01%
2019/07/25	5	24.20	5	24.19	24.10	0	14,505	0.00%
2019/07/24	23	24.97	0	24.95	25.00	23	14,326	0.16%
2019/07/23	3	24.98	0	24.90	24.90	3	14,132	0.02%
2019/07/18	5	24.75	0	0.00	24.70	5	13,861	0.04%
2019/07/17	1	24.75	3	24.70	24.85	-2	13,857	-0.01%
2019/07/15	2	24.75	0	0.00	24.70	2	13,655	0.01%
2019/07/12	1	24.80	0	0.00	24.80	1	13,652	0.01%
2019/07/11	0	0.00	3	24.85	24.80	-3	13,683	-0.02%
2019/07/09	3	24.63	0	0.00	24.65	3	13,778	0.02%
2019/07/08	0	0.00	17.2	24.73	24.80	-17.2	13,757	-0.13%
2019/07/04	4	24.60	0	0.00	24.65	4	13,901	0.03%
2019/07/03	0	0.00	2	24.65	24.70	-2	13,966	-0.01%
2019/07/02	1	24.80	0.2	24.60	24.60	0.8	13,975	0.01%
2019/07/01	4	24.83	0	0.00	24.85	4	13,884	0.03%
2019/06/27	0	0.00	9	25.04	24.90	-9	14,032	-0.06%
2019/06/26	5	25.00	0.4	24.80	24.90	4.6	13,918	0.03%
2019/06/24	0.2	24.85	2	24.90	25.00	-1.8	13,859	-0.01%
2019/06/21	0.7	24.85	0	0.00	25.00	0.7	13,775	0.01%
2019/06/20	5	24.70	0	0.00	24.80	5	13,502	0.04%
2019/06/19	0	0.00	9.3	24.85	24.95	-9.3	13,299	-0.07%
2019/06/18	0	0.00	1	24.55	24.60	-1	13,071	-0.01%
2019/06/17	0	0.00	5	24.54	24.55	-5	12,981	-0.04%
2019/06/14	0	0.00	3.1	24.50	24.50	-3.1	12,936	-0.02%
2019/06/13	0	0.00	3.2	24.42	24.45	-3.2	12,841	-0.03%
2019/06/06	0	0.00	4	24.30	24.35	-4	13,073	-0.03%
2019/06/04	1	24.05	0	0.00	24.20	1	13,046	0.01%
2019/06/03	1	24.15	0	0.00	24.15	1	13,164	0.01%
2019/05/31	0	0.00	2	24.10	24.30	-2	13,341	-0.01%
2019/05/30	2	24.10	6.1	24.09	24.10	-4.1	13,450	-0.03%
2019/05/29	1	24.10	0	0.00	24.10	1	13,529	0.01%
2019/05/28	0	0.00	1	24.50	24.30	-1	13,551	-0.01%
2019/05/24	0	0.00	7	24.30	24.40	-7	12,096	-0.06%
2019/05/23	0	0.00	0.4	24.45	24.45	-0.4	12,125	0.00%
2019/05/22	5	24.25	0	0.00	24.45	5	12,132	0.04%
2019/05/21	2	24.60	1	24.50	24.65	1	12,129	0.01%
2019/05/20	0	0.00	1	24.30	24.20	-1	11,940	-0.01%
2019/05/16	5	24.20	0	0.00	24.00	5	11,768	0.04%
2019/05/15	5	24.09	1	24.10	24.00	4	11,656	0.03%
2019/05/14	17	24.13	0	0.00	24.10	17	11,518	0.15%
2019/05/13	1	24.50	1	24.55	24.45	0	11,229	0.00%
2019/05/10	7	24.66	1	24.60	24.55	6	11,347	0.05%
2019/05/09	3	24.73	10	24.83	24.70	-7	11,508	-0.06%
2019/05/07	0	0.00	1	25.05	25.10	-1	11,414	-0.01%
2019/05/06	1	24.80	0	0.00	25.00	1	11,607	0.01%
2019/05/03	0	0.00	9	25.05	25.10	-9	11,565	-0.08%
2019/04/30	4	24.90	0	0.00	24.95	4	11,626	0.03%
2019/04/26	0	0.00	153	25.05	25.10	-153	11,687	-1.31%	大賣/鉅額交易
2019/04/25	1	25.00	0	0.00	25.00	1	11,761	0.01%
2019/04/17	0	0.00	0.2	25.15	25.25	-0.2	12,962	0.00%
2019/04/16	0	0.00	10	25.20	25.20	-10	13,024	-0.08%
2019/04/12	3	25.07	0	0.00	25.20	3	13,221	0.02%
2019/04/10	22	25.15	0	0.00	25.25	22	13,263	0.17%
2019/04/09	2	25.05	0	0.00	25.10	2	13,266	0.02%
2019/04/08	0	0.00	2.2	25.00	25.10	-2.2	13,319	-0.02%
2019/04/02	1	24.90	1	24.95	24.90	0	13,375	0.00%
2019/04/01	1	25.00	7	25.05	25.00	-6	13,234	-0.05%
2019/03/29	0.2	25.15	0	0.00	25.30	0.2	13,053	0.00%
2019/03/28	0	0.00	4.1	25.00	25.00	-4.1	13,059	-0.03%
2019/03/27	0	0.00	14.2	25.00	25.05	-14.2	13,055	-0.11%
2019/03/26	1	24.95	0	0.00	25.00	1	13,204	0.01%
2019/03/25	0	0.00	1	24.85	24.85	-1	13,264	-0.01%
2019/03/22	0.1	25.00	1	25.05	25.00	-0.9	13,279	-0.01%
2019/03/20	0	0.00	3	25.05	25.05	-3	13,529	-0.02%
2019/03/15	0	0.00	6	25.00	25.05	-6	13,706	-0.04%
2019/03/14	3	24.80	0.2	24.80	24.75	2.8	13,559	0.02%
2019/03/12	0	0.00	3	25.10	25.10	-3	13,619	-0.02%
2019/03/11	4	24.75	0	0.00	24.70	4	13,845	0.03%
2019/03/08	10	24.75	0	0.00	24.75	10	13,833	0.07%
2019/03/07	10.3	24.93	0	0.00	24.95	10.3	14,144	0.07%
2019/03/06	2	25.20	0	0.00	25.15	2	14,054	0.01%
2019/02/25	0	0.00	0.7	25.20	25.30	-0.7	13,895	-0.01%
2019/02/21	0	0.00	5	25.18	25.25	-5	13,834	-0.04%
2019/02/20	1	25.05	0	0.00	25.20	1	13,861	0.01%
2019/02/19	4	25.01	0	0.00	25.00	4	13,870	0.03%
2019/02/18	2.5	25.14	9.1	25.15	25.15	-6.6	13,953	-0.05%
2019/02/15	0	0.00	5	25.22	25.20	-5	14,131	-0.04%
2019/02/14	4	25.40	0	0.00	25.20	4	14,201	0.03%
2019/02/13	1.1	25.45	2	25.45	25.50	-0.9	14,135	-0.01%
2019/02/12	0	0.00	5.1	25.40	25.45	-5.1	14,021	-0.04%
2019/02/11	2	25.35	3	25.45	25.25	-1	13,978	-0.01%
2019/01/30	0.5	25.30	5.2	25.40	25.45	-4.7	13,914	-0.03%
2019/01/29	0	0.00	1.1	25.25	25.35	-1.1	13,765	-0.01%
2019/01/28	0	0.00	6.5	25.29	25.35	-6.5	13,811	-0.05%
2019/01/25	0.5	25.20	26	25.30	25.35	-25.5	13,917	-0.18%
2019/01/24	0	0.00	8	25.01	25.10	-8	13,742	-0.06%
2019/01/23	0	0.00	10	25.01	25.05	-10	13,915	-0.07%
2019/01/22	0.1	24.95	1	25.00	25.05	-1	14,070	-0.01%
2019/01/18	0	0.00	10	25.00	25.00	-10	14,007	-0.07%
2019/01/16	0	0.00	2	24.95	24.95	-2	14,393	-0.01%
2019/01/11	0.2	24.75	0	0.00	24.90	0.2	14,314	0.00%
2019/01/10	1	24.75	1	24.80	24.90	0	14,253	0.00%
2019/01/09	0	0.00	11	24.80	24.95	-11	14,168	-0.08%
2019/01/08	0	0.00	9	24.50	24.50	-9	14,036	-0.06%
2019/01/07	0	0.00	4	24.41	24.45	-4	14,206	-0.03%
2019/01/03	0	0.00	1	24.10	24.15	-1	15,220	-0.01%
2018/12/28	0	0.00	33	24.15	24.25	-33	15,614	-0.21%
2018/12/27	1	23.85	3	23.97	23.95	-2	15,728	-0.01%
2018/12/26	20	23.78	0	0.00	23.80	20	15,745	0.13%
2018/12/25	18	23.77	0	0.00	23.80	18	15,970	0.11%
2018/12/24	1	24.05	0	0.00	24.15	1	16,006	0.01%
2018/12/20	2	24.08	0	0.00	24.30	2	16,677	0.01%
2018/12/19	0	0.00	3	24.22	24.30	-3	16,861	-0.02%
2018/12/18	0	0.00	6	24.05	24.05	-6	16,938	-0.04%
2018/12/17	10	24.05	0	0.00	24.05	10	17,173	0.06%
2018/12/13	0	0.00	1	24.50	24.30	-1	17,334	-0.01%
2018/12/12	0	0.00	11	24.10	24.35	-11	17,364	-0.06%
2018/12/11	4	23.80	0	0.00	23.95	4	17,231	0.02%
2018/12/10	5	23.80	0	0.00	23.80	5	17,241	0.03%
2018/12/07	2	23.90	0	0.00	23.90	2	17,418	0.01%
2018/12/06	10	24.05	0	0.00	23.95	10	17,525	0.06%
2018/12/04	0	0.00	7	24.29	24.45	-7	17,615	-0.04%
2018/12/03	0	0.00	1	24.15	24.25	-1	17,446	-0.01%
2018/11/30	0	0.00	6	24.14	24.00	-6	17,538	-0.03%
2018/11/29	0	0.00	31	23.95	23.85	-31	17,283	-0.18%
2018/11/28	3	23.70	0	0.00	23.85	3	17,175	0.02%
2018/11/27	10	23.75	10	23.80	23.65	0	17,067	0.00%
2018/11/26	5	23.87	3	24.10	23.95	2	16,983	0.01%
2018/11/23	1	23.85	0	0.00	23.85	1	16,869	0.01%
2018/11/22	6	24.05	0	0.00	24.05	6	16,945	0.04%
2018/11/21	32	24.05	0	0.00	24.05	32	17,109	0.19%
2018/11/20	3	24.38	0	0.00	24.25	3	17,085	0.02%
2018/11/19	0	0.00	1	24.60	24.50	-1	17,164	-0.01%
2018/11/16	0	0.00	13	24.34	24.45	-13	17,297	-0.08%
2018/11/15	0	0.00	0	24.10	24.10	0	17,675	0.00%
2018/11/14	14	24.00	0	0.00	24.10	14	17,803	0.08%
2018/11/13	3	24.08	0	0.00	24.25	3	17,761	0.02%
2018/11/09	3.2	24.33	0	0.00	24.25	3.2	17,871	0.02%
2018/11/08	0	0.00	2	24.70	24.70	-2	18,425	-0.01%
2018/11/07	0	0.00	2	24.50	24.50	-2	18,640	-0.01%
2018/11/06	0.8	24.30	0	0.00	24.35	0.8	18,561	0.00%
2018/11/02	7	23.95	2	24.15	24.15	5	18,420	0.03%
2018/11/01	6	24.00	0	0.00	24.05	6	18,370	0.03%
2018/10/31	6	23.94	1	24.40	24.40	5	18,356	0.03%
2018/10/30	0	0.00	5	23.97	24.15	-5	18,183	-0.03%
2018/10/29	1	23.60	1	23.75	23.75	0	18,013	0.00%
2018/10/26	1	23.65	20	23.70	23.65	-19	18,157	-0.10%
2018/10/25	9	23.58	1	23.90	23.75	8	18,193	0.04%
2018/10/24	8	23.78	1.3	23.82	23.70	6.7	18,250	0.04%
2018/10/23	0	0.00	1.7	24.12	24.15	-1.7	18,150	-0.01%
2018/10/22	12	24.13	1	24.15	24.15	11	18,345	0.06%
2018/10/19	0	0.00	11	24.13	24.30	-11	19,115	-0.06%
2018/10/18	0.3	24.25	1	24.20	24.25	-0.8	19,532	0.00%
2018/10/17	4	24.35	0	0.00	24.15	4	20,042	0.02%
2018/10/16	1	24.10	13	24.23	24.45	-12	20,047	-0.06%
2018/10/15	13	24.06	19	24.12	24.05	-6	19,874	-0.03%
2018/10/12	20	24.28	0	0.00	24.50	20	19,699	0.10%
2018/10/11	28.7	24.41	9	24.27	24.20	19.7	19,466	0.10%
2018/10/09	1	25.35	0	0.00	25.35	1	18,594	0.01%
2018/10/08	0	0.00	5	25.25	25.25	-5	18,261	-0.03%
2018/10/05	0	0.00	15	25.14	25.10	-15	18,143	-0.08%
2018/10/04	0	0.00	0.2	25.25	25.40	-0.2	17,992	0.00%
2018/10/03	5	25.45	13	25.47	25.45	-8	17,849	-0.04%
2018/10/02	17	25.21	1	25.25	25.20	16	17,636	0.09%
2018/10/01	1	25.35	1	25.45	25.50	0	17,469	0.00%
2018/09/28	1	25.20	11.3	25.43	25.50	-10.3	17,346	-0.06%
2018/09/27	0	0.00	1	25.50	25.45	-1	16,943	-0.01%
2018/09/26	2	25.50	1	25.45	25.45	1	16,810	0.01%
2018/09/25	1	25.40	0	0.00	25.35	1	16,673	0.01%
2018/09/21	0	0.00	15.4	25.16	25.25	-15.4	16,545	-0.09%
2018/09/20	0	0.00	20	25.00	25.00	-20	16,361	-0.12%
2018/09/19	1.5	24.86	2.1	25.05	25.10	-0.6	16,357	0.00%
2018/09/18	0	0.00	20	24.91	25.00	-20	16,396	-0.12%
2018/09/14	1	24.50	0	0.00	24.45	1	16,245	0.01%
2018/09/12	5	24.31	0	0.00	24.30	5	16,122	0.03%
2018/09/11	33	24.58	30	24.40	24.55	3	16,089	0.02%
2018/09/07	0	0.00	3.5	24.74	24.70	-3.5	16,402	-0.02%
2018/09/06	1	24.60	37	24.89	24.80	-36	16,464	-0.22%
2018/09/05	15	24.70	0	0.00	24.65	15	16,381	0.09%
2018/09/03	7	24.86	25.9	24.74	24.85	-18.9	16,381	-0.12%
2018/08/31	3	25.05	1	25.05	25.15	2	16,311	0.01%
2018/08/30	0	0.00	2	25.25	25.25	-2	16,306	-0.01%
2018/08/29	10	25.30	0.5	25.35	25.45	9.5	16,325	0.06%
2018/08/28	0	0.00	29	25.48	25.50	-29	16,458	-0.18%
2018/08/27	10	25.10	1	25.20	25.30	9	16,795	0.05%
2018/08/24	10	25.35	1	25.35	25.25	9	17,001	0.05%
2018/08/22	13.8	25.28	15	25.37	25.30	-1.1	17,578	-0.01%
2018/08/21	0	0.00	1.3	24.98	25.00	-1.3	17,100	-0.01%
2018/08/20	0	0.00	4	24.91	24.95	-4	16,914	-0.02%
2018/08/17	0	0.00	16	24.90	24.65	-16	16,776	-0.10%
2018/08/16	0	0.00	10	24.75	24.90	-10	16,711	-0.06%
2018/08/15	10	24.95	4	25.00	24.75	6	16,584	0.04%
2018/08/14	0	0.00	24	24.79	24.95	-24	16,044	-0.15%
2018/08/13	19.1	24.50	12	24.37	24.35	7.1	15,698	0.05%
2018/08/10	7	24.55	14	24.55	24.55	-7	15,559	-0.04%
2018/08/09	10	24.85	0	0.00	24.85	10	15,519	0.06%
2018/08/08	0	0.00	13	24.95	24.95	-13	15,462	-0.08%
2018/08/07	30.2	24.77	10	24.90	24.90	20.2	15,356	0.13%
2018/08/06	0	0.00	22	24.92	24.90	-22	15,283	-0.14%
2018/08/03	0	0.00	2	24.75	24.75	-2	15,211	-0.01%
2018/08/02	0	0.00	0	24.60	24.65	0	15,227	0.00%
2018/08/01	10	24.90	3	24.90	24.95	7	15,059	0.05%
2018/07/31	10	24.85	18	24.90	25.00	-8	14,917	-0.05%
2018/07/30	10	24.68	20	24.73	24.80	-10	14,675	-0.07%
2018/07/27	23	24.58	13	24.70	24.65	10	14,454	0.07%
2018/07/26	25.3	24.41	44	24.51	24.65	-18.8	14,269	-0.13%
2018/07/25	0	0.00	61	24.83	24.80	-61	13,646	-0.45%
2018/07/24	5.6	24.43	45.5	24.75	24.75	-39.9	13,215	-0.30%
2018/07/23	1	24.25	0	0.00	24.25	1	12,709	0.01%
2018/07/19	5	24.20	22	24.20	24.20	-17	12,702	-0.13%
2018/07/18	0	0.00	1	24.10	24.10	-1	12,705	-0.01%
2018/07/17	0	0.00	0.2	23.95	24.00	-0.2	12,655	0.00%
2018/07/16	8	24.00	1	23.95	23.90	7	12,680	0.06%
2018/07/13	10.4	23.80	1	23.90	23.90	9.4	12,783	0.07%
2018/07/12	0	0.00	10	23.75	23.80	-10	12,811	-0.08%
2018/07/11	6	23.55	0	0.00	23.70	6	12,832	0.05%
2018/07/10	0	0.00	12	23.70	23.65	-12	12,831	-0.09%
2018/07/09	0	0.00	2	23.60	23.60	-2	12,876	-0.02%
2018/07/06	1	23.45	0	0.00	23.50	1	12,956	0.01%
2018/07/05	6	23.44	0	0.00	23.45	6	13,002	0.05%
2018/07/03	0	0.00	8	23.40	23.25	-8	13,391	-0.06%
2018/07/02	15	23.44	0	0.00	23.25	15	13,425	0.11%
2018/06/29	1	23.35	5	23.52	23.70	-4	13,367	-0.03%
2018/06/28	11	23.22	1	23.25	23.25	10	13,245	0.08%
2018/06/27	5	23.27	0	0.00	23.25	5	13,223	0.04%
2018/06/25	5	23.44	9.1	23.46	23.40	-4.1	13,264	-0.03%
2018/06/22	2.2	23.61	3	23.67	23.70	-0.8	13,210	-0.01%
2018/06/20	0	0.00	32	23.63	23.80	-32	13,457	-0.24%
2018/06/19	6	23.40	0	0.00	23.40	6	13,396	0.04%
2018/06/15	2	23.68	0	0.00	23.65	2	13,211	0.02%
2018/06/14	12	23.74	0	0.00	23.70	12	12,912	0.09%
2018/06/13	2	24.05	5	24.10	24.05	-3	12,729	-0.02%
2018/06/12	0	0.00	4.3	24.11	24.15	-4.3	13,129	-0.03%
2018/06/11	2.2	24.08	3	24.15	24.10	-0.8	13,066	-0.01%
2018/06/08	2	24.18	2	24.15	24.40	0	13,066	0.00%
2018/06/07	2	24.30	12	24.39	24.40	-10	13,272	-0.08%
2018/06/06	2	24.20	2	24.25	24.25	0	13,178	0.00%
2018/06/05	1	24.30	14	24.33	24.30	-13	13,165	-0.10%
2018/06/04	0	0.00	25	23.96	24.20	-25	13,052	-0.19%
2018/06/01	2.5	23.70	24	23.72	23.75	-21.5	12,778	-0.17%
2018/05/31	0	0.00	13	23.38	23.60	-13	12,562	-0.10%
2018/05/30	4	23.20	0	0.00	23.20	4	12,337	0.03%
2018/05/29	2	23.35	9	23.35	23.40	-7	12,372	-0.06%
2018/05/28	2	23.40	11	23.45	23.40	-9	12,633	-0.07%
2018/05/24	30	23.25	0	0.00	23.25	30	12,910	0.23%
2018/05/23	9	23.33	0.3	23.30	23.20	8.7	13,186	0.07%
2018/05/22	4	23.33	0	0.00	23.30	4	13,363	0.03%
2018/05/21	2	23.40	3	23.45	23.40	-1	13,704	-0.01%
2018/05/17	11	23.45	0	0.00	23.35	11	14,238	0.08%
2018/05/16	0	0.00	1	23.45	23.50	-1	14,391	-0.01%
2018/05/15	5	23.38	0.2	23.45	23.35	4.8	14,759	0.03%
2018/05/14	0	0.00	3	23.58	23.50	-3	15,330	-0.02%
2018/05/11	0	0.00	2	23.50	23.55	-2	15,526	-0.01%
2018/05/10	1	23.35	2	23.50	23.45	-1	15,555	-0.01%
2018/05/09	3.2	23.35	0	0.00	23.45	3.2	15,548	0.02%
2018/05/08	1	23.20	2	23.35	23.40	-1	15,676	-0.01%
2018/05/07	1	23.25	8	23.25	23.25	-7	15,800	-0.04%
2018/05/04	3	23.22	0	0.00	23.25	3	15,907	0.02%
2018/05/03	9	23.37	0	0.00	23.25	9	15,970	0.06%
2018/05/02	6	23.70	9	23.82	23.65	-3	16,037	-0.02%
2018/04/30	151	23.30	0	0.00	23.50	151	15,952	0.95%	大買/鉅額交易
2018/04/27	3	23.25	0	0.00	23.40	3	15,873	0.02%
2018/04/26	1	23.35	2.4	23.32	23.35	-1.4	15,951	-0.01%
2018/04/25	1	23.30	0	0.00	23.40	1	15,937	0.01%
2018/04/24	1	23.50	1	23.35	23.30	0	16,006	0.00%
2018/04/23	7	23.41	0	0.00	23.60	7	16,067	0.04%
2018/04/19	0	0.00	9	23.64	23.70	-9	16,118	-0.06%
2018/04/18	5	23.34	2	23.35	23.40	3	16,275	0.02%
2018/04/17	5	23.30	0	0.00	23.30	5	16,402	0.03%
2018/04/16	7	23.46	0	0.00	23.45	7	16,610	0.04%
2018/04/13	2	23.48	0	0.00	23.45	2	16,896	0.01%
2018/04/12	9	23.56	0	0.00	23.60	9	17,352	0.05%
2018/04/11	0	0.00	1	23.80	23.60	-1	17,553	-0.01%
2018/04/10	0	23.75	1	23.60	23.75	-1	17,768	-0.01%
2018/04/09	1	23.55	7	23.71	23.80	-6	17,899	-0.03%
2018/04/03	1	23.45	0	0.00	23.35	1	17,720	0.01%
2018/04/02	12	23.56	1	23.60	23.50	11	17,670	0.06%
2018/03/31	0	0.00	3	23.53	23.45	-3	17,721	-0.02%
2018/03/30	3	23.42	1	23.50	23.50	2	17,898	0.01%
2018/03/29	17.8	23.25	0	0.00	23.20	17.8	17,851	0.10%
2018/03/28	2	23.40	0	0.00	23.40	2	17,584	0.01%
2018/03/27	5	23.50	1	23.60	23.55	4	17,637	0.02%
2018/03/26	6	23.32	0.1	23.50	23.45	5.9	17,596	0.03%
2018/03/23	8	23.51	1	23.50	23.50	7	17,539	0.04%
2018/03/22	0	23.85	1	23.85	23.85	-1	17,424	-0.01%
2018/03/21	11	23.85	1	23.80	23.75	10	17,370	0.06%
2018/03/20	3	23.75	2	23.85	23.75	1	17,601	0.01%
2018/03/19	6	23.70	2	23.88	23.90	4	17,683	0.02%
2018/03/16	3	23.70	0	0.00	23.70	3	17,796	0.02%
2018/03/15	2	23.80	0.5	24.05	23.75	1.5	17,447	0.01%
2018/03/14	4	23.84	3	23.85	23.85	1	17,442	0.01%
2018/03/13	1	23.65	4	23.88	23.85	-3	17,434	-0.02%
2018/03/12	4	23.60	1	23.75	23.70	3	17,215	0.02%
2018/03/09	6	23.54	11	23.55	23.60	-5	17,252	-0.03%
2018/03/08	25	23.46	20	23.55	23.50	5	17,209	0.03%
2018/03/07	51.2	23.60	24	23.55	23.50	27.2	17,120	0.16%
2018/03/06	0	0.00	3	23.80	23.70	-3	16,947	-0.02%
2018/03/05	30	23.64	6	23.64	23.60	24	17,210	0.14%
2018/03/02	8	24.03	10	24.05	23.95	-2	16,891	-0.01%
2018/03/01	12	24.08	0	0.00	24.40	12	16,605	0.07%
2018/02/27	0	24.20	1.2	24.20	24.10	-1.2	16,290	-0.01%
2018/02/26	2.3	24.30	1	24.25	24.20	1.3	16,060	0.01%
2018/02/23	16	24.32	1	24.35	24.50	15	15,938	0.09%
2018/02/22	4	24.08	0	0.00	24.30	4	15,768	0.03%
2018/02/21	10	23.90	11.8	24.13	24.50	-1.8	15,556	-0.01%
2018/02/12	5	23.68	0.2	23.75	23.65	4.8	15,225	0.03%
2018/02/09	5	23.53	3	23.68	23.75	2	15,056	0.01%
2018/02/08	6.7	23.75	0	0.00	23.75	6.7	14,842	0.05%
2018/02/07	9	23.82	2	23.95	23.60	7	14,770	0.05%
2018/02/06	12	23.68	0	0.00	23.60	12	14,412	0.08%
2018/02/05	5.2	24.50	1	24.50	24.50	4.2	13,818	0.03%
2018/01/31	1	24.90	0	0.00	24.90	1	13,507	0.01%
2018/01/30	0	0.00	2	25.20	24.90	-2	13,336	-0.01%
2018/01/29	1	25.00	0	0.00	25.15	1	13,171	0.01%
2018/01/25	1	25.00	1.3	24.99	25.10	-0.3	12,946	0.00%
2018/01/24	1	24.80	0	0.00	25.00	1	12,803	0.01%
2018/01/23	2	24.95	0.4	24.90	25.00	1.6	12,763	0.01%
2018/01/22	0	0.00	2	25.00	25.05	-2	12,770	-0.02%
2018/01/19	2	25.00	0	25.00	25.10	2	12,628	0.02%
2018/01/16	1	25.05	0	0.00	25.20	1	12,241	0.01%
2018/01/15	1	25.10	0	0.00	25.10	1	12,149	0.01%
2018/01/12	0	0.00	3.1	25.36	25.35	-3.1	12,011	-0.03%
2018/01/11	1	25.25	37.9	25.25	25.30	-36.9	11,740	-0.31%
2018/01/10	20	25.28	2	25.30	25.30	18	11,594	0.16%
2018/01/09	1	25.25	23.8	25.19	25.25	-22.8	11,310	-0.20%
2018/01/08	0	0.00	6	25.18	25.25	-6	11,124	-0.05%
2018/01/03	2	24.83	18	24.83	24.90	-16	10,285	-0.16%