中鋼 (2002)-永豐金-桃盛券商分點個股進出

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

中鋼

(2002)

可現股當沖

股價
24.60
漲跌
▼0.30
漲幅
-1.20%
成交量
45,271張
產業
上市鋼鐵類股
3556人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－永豐金-桃盛券商分點個股進出

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

永豐金-桃盛券商分點個股進出
永豐金-桃盛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
2024/05/22	33	24.69	0	0.00	24.60	33	24,097	0.14%
2024/05/21	2.4	24.91	5	24.92	24.90	-2.7	23,503	-0.01%
2024/05/20	9.9	25.12	3	25.22	25.25	6.9	23,399	0.03%
2024/05/17	2	25.05	3	25.12	25.05	-1	23,172	0.00%
2024/05/16	5	25.05	8.4	25.15	25.15	-3.4	23,279	-0.01%
2024/05/15	5	24.99	2	24.97	24.75	3	22,889	0.01%
2024/05/14	0	0.00	30.2	25.05	25.00	-30.2	22,969	-0.13%
2024/05/13	11	24.85	0.7	24.80	24.85	10.3	22,959	0.05%
2024/05/10	10	24.60	0	0.00	24.80	10	22,880	0.04%
2024/05/09	6	24.68	2	24.78	24.60	4	22,874	0.02%
2024/05/08	4.7	24.69	1	24.60	24.75	3.7	22,990	0.02%
2024/05/07	27	25.04	10	25.15	24.90	17	22,825	0.07%
2024/05/06	5	25.00	4.1	24.96	25.10	0.9	22,774	0.00%
2024/05/03	0	0.00	13	25.16	24.95	-13	22,734	-0.06%
2024/05/02	10	24.90	6	24.95	24.95	4	22,550	0.02%
2024/04/30	7	24.86	1.1	25.04	24.85	5.9	22,573	0.03%
2024/04/29	0	24.75	46.8	24.95	25.00	-46.8	22,531	-0.21%
2024/04/26	0	0.00	5	24.64	24.55	-5	22,361	-0.02%
2024/04/25	40	24.53	9	24.55	24.55	31	22,522	0.14%
2024/04/24	4	24.85	2.1	24.85	24.75	1.9	22,584	0.01%
2024/04/23	4	24.84	2	24.90	24.85	2	22,958	0.01%
2024/04/22	0	0.00	0.2	24.70	24.70	-0.2	23,079	0.00%
2024/04/19	7.4	24.47	49	24.30	24.45	-41.6	22,843	-0.18%
2024/04/18	4	24.66	1	24.80	24.80	3	22,443	0.01%
2024/04/17	7.1	24.44	2	24.40	24.45	5.1	22,124	0.02%
2024/04/16	9	24.30	1	24.25	24.25	8	21,924	0.04%
2024/04/15	11.1	24.73	36	24.74	24.55	-24.9	21,955	-0.11%
2024/04/12	19.1	24.96	0	0.00	24.85	19.1	21,603	0.09%
2024/04/11	10	25.39	10	25.35	25.30	0	21,411	0.00%
2024/04/10	37.6	25.75	1	25.75	25.60	36.6	21,174	0.17%
2024/04/09	73.1	25.81	52.1	25.74	26.05	21	20,756	0.10%
2024/04/08	5	24.82	44	24.88	25.00	-39	19,149	-0.20%
2024/04/03	27	24.64	61	24.42	24.65	-34	18,646	-0.18%
2024/04/02	65	24.17	5	24.15	24.30	60	18,076	0.33%
2024/04/01	2.5	23.99	0	0.00	24.00	2.5	18,022	0.01%
2024/03/29	5	23.90	2	23.90	23.90	3	18,075	0.02%
2024/03/28	17	23.91	0	0.00	23.80	17	18,183	0.09%
2024/03/27	4.8	23.92	0	0.00	23.90	4.8	18,448	0.03%
2024/03/26	1	23.90	2	23.90	24.00	-1	18,659	-0.01%
2024/03/25	16.8	23.77	0	0.00	23.85	16.8	19,003	0.09%
2024/03/22	2	23.80	0	0.00	23.95	2	19,488	0.01%
2024/03/21	5	23.77	0	0.00	23.85	5	20,422	0.02%
2024/03/20	5.2	23.55	2.2	23.53	23.50	3	21,978	0.01%
2024/03/19	3.1	23.67	0	0.00	23.65	3.1	22,295	0.01%
2024/03/18	3.4	23.75	91	23.65	23.70	-87.7	22,698	-0.39%
2024/03/15	3.5	23.94	4	23.91	23.85	-0.5	22,887	0.00%
2024/03/14	7	23.90	10	23.95	24.05	-3	23,135	-0.01%
2024/03/13	8	23.86	0	0.00	23.95	8	23,130	0.03%
2024/03/12	2	24.10	1	24.10	24.15	1	22,921	0.00%
2024/03/11	10	24.02	7	24.05	24.05	3	23,083	0.01%
2024/03/08	33.1	24.08	13	24.06	24.10	20.1	23,355	0.09%
2024/03/07	13.2	23.93	6.1	23.93	23.95	7.1	23,599	0.03%
2024/03/06	9.7	24.07	8	24.07	24.05	1.7	24,137	0.01%
2024/03/05	7	24.07	7	24.07	24.05	0	25,743	0.00%
2024/03/04	16.2	24.16	10	24.20	24.20	6.2	26,527	0.02%
2024/03/01	26	24.39	2	24.35	24.45	24	27,266	0.09%
2024/02/29	12	24.58	0	0.00	24.60	12	27,983	0.04%
2024/02/27	16.9	24.61	0	0.00	24.65	16.9	28,695	0.06%
2024/02/26	6.2	24.92	1	24.90	24.90	5.2	29,191	0.02%
2024/02/23	2.1	25.15	4.7	25.08	25.00	-2.7	29,768	-0.01%
2024/02/22	0.1	25.25	1	25.20	25.15	-0.9	30,494	0.00%
2024/02/21	2.1	25.15	10	25.15	25.25	-7.9	30,630	-0.03%
2024/02/19	12	25.24	0	0.00	25.40	12	31,056	0.04%
2024/02/15	10.2	24.73	6	24.66	24.60	4.1	31,562	0.01%
2024/02/05	5	24.90	0	0.00	24.85	5	31,422	0.02%
2024/02/02	3	25.07	0	0.00	25.15	3	31,452	0.01%
2024/02/01	1	25.20	21	25.15	25.25	-20	31,600	-0.06%
2024/01/31	17	24.94	0	0.00	25.15	17	31,838	0.05%
2024/01/30	1	25.05	1	25.15	25.05	0	31,894	0.00%
2024/01/29	1	25.55	1	25.40	25.45	0	32,286	0.00%
2024/01/26	1	25.10	2	25.25	25.25	-1	32,375	0.00%
2024/01/25	0	25.13	8	25.05	25.10	-8	32,373	-0.02%
2024/01/24	2.2	25.10	1.1	25.15	25.15	1.1	32,398	0.00%
2024/01/23	12.1	24.80	0	0.00	24.80	12.1	32,402	0.04%
2024/01/22	2	24.78	0	0.00	24.75	2	32,302	0.01%
2024/01/19	16.8	24.65	0	0.00	24.65	16.8	32,342	0.05%
2024/01/18	13	24.85	3	24.95	24.80	10	32,343	0.03%
2024/01/17	10.6	24.98	0	0.00	24.80	10.6	32,692	0.03%
2024/01/16	21.1	25.34	0	0.00	25.20	21.1	32,521	0.06%
2024/01/15	12	25.87	0.2	25.95	25.80	11.9	32,397	0.04%
2024/01/12	13	25.71	0	0.00	25.80	13	32,977	0.04%
2024/01/11	5	25.80	0	0.00	25.80	5	33,234	0.02%
2024/01/10	1	25.80	0	0.00	25.85	1	34,221	0.00%
2024/01/09	10	26.10	2	26.10	26.00	8	34,423	0.02%
2024/01/08	5	26.54	0	0.00	26.50	5	34,277	0.01%
2024/01/05	0.1	26.70	0	0.00	26.70	0.1	34,359	0.00%
2024/01/04	1.1	26.65	2	26.65	26.70	-1	34,474	0.00%
2024/01/03	5	26.59	0	0.00	26.70	5	34,778	0.01%
2024/01/02	8	26.87	2.3	26.85	27.00	5.8	34,674	0.02%
2023/12/29	5	26.90	2	26.90	27.00	3	34,911	0.01%
2023/12/28	2.1	26.90	4	26.94	27.00	-2	35,276	-0.01%
2023/12/27	1	26.80	0	0.00	26.90	1	35,434	0.00%
2023/12/26	1	26.85	23.1	26.85	26.90	-22.1	35,611	-0.06%
2023/12/25	10	26.75	5.4	26.80	26.85	4.6	36,045	0.01%
2023/12/22	3.4	26.54	30	26.51	26.75	-26.6	36,644	-0.07%
2023/12/21	5	26.48	3	26.60	26.60	2	36,500	0.01%
2023/12/20	3	26.58	0	0.00	26.55	3	36,266	0.01%
2023/12/19	1	26.65	13	26.36	26.65	-12	35,930	-0.03%
2023/12/18	26.1	26.79	24.1	26.81	26.65	2	35,758	0.01%
2023/12/15	46.1	26.19	14.1	26.37	26.45	32	34,745	0.09%
2023/12/14	1	25.40	0	0.00	25.40	1	33,085	0.00%
2023/12/13	20	25.17	10	25.15	25.15	10	32,610	0.03%
2023/12/12	10	25.48	2	25.60	25.45	8	32,687	0.02%
2023/12/11	17.3	25.73	1	25.55	25.70	16.3	32,312	0.05%
2023/12/08	0	26.00	0	0.00	26.10	0	31,727	0.00%
2023/12/07	3	26.08	5.3	26.20	26.05	-2.3	31,646	-0.01%
2023/12/06	4.1	26.09	4	26.16	26.25	0.1	31,648	0.00%
2023/12/05	0.2	26.00	0	0.00	26.10	0.2	31,527	0.00%
2023/12/04	7.1	25.76	1	26.05	26.05	6.1	31,330	0.02%
2023/12/01	10	25.88	10	25.90	26.00	0	30,872	0.00%
2023/11/30	3	25.95	8	26.15	26.20	-5	30,075	-0.02%
2023/11/29	1.2	25.93	22	25.97	26.20	-20.8	28,343	-0.07%
2023/11/28	2	26.00	26	26.17	26.10	-24	27,448	-0.09%
2023/11/27	1	25.65	2	26.15	26.15	-1	26,911	0.00%
2023/11/24	0	25.60	3	25.50	25.90	-3	26,050	-0.01%
2023/11/22	16	25.38	1.1	25.32	25.80	14.9	24,680	0.06%
2023/11/21	1	25.70	8.5	25.64	25.70	-7.5	24,330	-0.03%
2023/11/20	1	25.30	2	25.25	25.30	-1	23,784	0.00%
2023/11/17	2.5	25.16	8	25.05	25.20	-5.5	23,897	-0.02%
2023/11/16	1	25.15	22	25.17	25.20	-21	23,902	-0.09%
2023/11/15	22	24.78	67.5	24.80	24.95	-45.5	23,694	-0.19%
2023/11/14	4	24.40	3	24.32	24.55	1	23,488	0.00%
2023/11/13	0	24.65	0	0.00	24.50	0	23,736	0.00%
2023/11/10	2	24.53	0	0.00	24.65	2	23,935	0.01%
2023/11/09	0.2	24.50	0	0.00	24.55	0.2	23,952	0.00%
2023/11/08	18	24.52	1	24.55	24.60	17	24,099	0.07%
2023/11/07	9	24.50	2	24.60	24.80	7	24,043	0.03%
2023/11/06	46.1	25.05	12	25.15	25.00	34.1	24,007	0.14%
2023/11/03	2	24.58	0	0.00	24.55	2	23,732	0.01%
2023/11/02	10	24.30	0	0.00	24.25	10	23,784	0.04%
2023/11/01	11	24.14	0	0.00	24.05	11	23,862	0.05%
2023/10/31	1.5	24.10	40	24.15	24.15	-38.5	23,946	-0.16%
2023/10/30	6	24.14	0	0.00	24.10	6	24,425	0.02%
2023/10/27	11	24.02	0	0.00	24.00	11	24,546	0.04%
2023/10/26	1.1	24.02	1	24.15	24.05	0.1	24,855	0.00%
2023/10/25	2.2	24.20	12.4	24.10	24.40	-10.2	24,877	-0.04%
2023/10/24	40	23.63	0	0.00	23.60	40	24,831	0.16%
2023/10/23	18.1	23.84	9	23.81	23.80	9.1	24,893	0.04%
2023/10/20	26.1	23.98	1	24.13	23.90	25.1	24,917	0.10%
2023/10/19	21	24.35	9	24.50	24.50	12	24,651	0.05%
2023/10/18	25.9	24.30	0	0.00	24.85	25.9	24,631	0.11%
2023/10/17	4.1	24.65	0	0.00	24.75	4.1	23,878	0.02%
2023/10/13	11.1	24.81	2	24.85	24.85	9.1	23,802	0.04%
2023/10/12	4	24.85	14	24.79	24.85	-10	23,787	-0.04%
2023/10/11	5.3	24.45	0	24.60	24.60	5.3	23,649	0.02%
2023/10/06	15.1	24.56	1	24.65	24.65	14.1	23,291	0.06%
2023/10/05	0.1	24.65	14.1	24.53	24.55	-14	23,213	-0.06%
2023/10/04	37	24.27	2	24.30	24.25	35	22,864	0.15%
2023/10/03	43.6	24.90	9.5	24.90	24.85	34	22,390	0.15%
2023/10/02	9.3	25.09	8	25.05	25.25	1.3	22,231	0.01%
2023/09/28	54.9	25.22	1.5	25.33	25.25	53.4	22,362	0.24%
2023/09/27	21.6	25.46	13	25.39	25.45	8.6	21,904	0.04%
2023/09/26	1.1	26.00	0	0.00	26.05	1.1	21,314	0.01%
2023/09/25	7	26.16	7	26.15	26.20	0	21,227	0.00%
2023/09/22	2	26.13	10	26.13	26.20	-8	21,466	-0.04%
2023/09/21	43.3	26.16	10	26.35	26.15	33.3	21,461	0.16%
2023/09/20	2	26.53	0	0.00	26.50	2	21,129	0.01%
2023/09/19	7.1	26.62	8	26.60	26.50	-1	21,163	0.00%
2023/09/18	31	26.80	0	0.00	26.75	31	21,342	0.15%
2023/09/15	29.1	26.47	0	0.00	26.60	29.1	21,363	0.14%
2023/09/14	15.1	26.52	3.3	26.70	26.60	11.8	20,796	0.06%
2023/09/13	2	26.35	0	0.00	26.35	2	20,744	0.01%
2023/09/12	3.8	26.41	0	0.00	26.30	3.8	20,930	0.02%
2023/09/11	5.1	26.20	1	26.30	26.25	4.1	20,867	0.02%
2023/09/08	23.1	26.35	0	0.00	26.35	23.1	20,807	0.11%
2023/09/07	7	26.51	0	0.00	26.50	7	20,793	0.03%
2023/09/06	18	26.87	0	0.00	26.80	18	20,656	0.09%
2023/09/05	3	26.98	3	27.00	27.10	0	20,611	0.00%
2023/09/04	2	26.88	0.5	27.05	27.05	1.5	20,597	0.01%
2023/09/01	0.1	26.85	4	26.68	26.70	-4	20,572	-0.02%
2023/08/31	9.1	26.54	1	26.60	26.50	8.1	20,563	0.04%
2023/08/30	21	26.44	0	0.00	26.55	21	20,161	0.10%
2023/08/29	7	26.21	0	0.00	26.40	7	20,104	0.03%
2023/08/28	1	26.30	0	0.00	26.50	1	19,863	0.01%
2023/08/25	4	26.29	0	0.00	26.30	4	20,604	0.02%
2023/08/24	5	26.53	0.1	26.65	26.50	4.9	20,759	0.02%
2023/08/23	1	26.55	0	0.00	26.60	1	20,872	0.00%
2023/08/22	4	26.84	0	0.00	26.70	4	20,883	0.02%
2023/08/21	7	27.17	13	27.20	27.10	-6	20,951	-0.03%
2023/08/18	19	27.19	2	27.15	27.20	17	21,018	0.08%
2023/08/17	16.8	26.38	3	26.37	26.60	13.8	20,864	0.07%
2023/08/16	25.3	26.87	2	27.00	26.85	23.3	20,669	0.11%
2023/08/15	14	27.22	0	0.00	27.10	14	20,450	0.07%
2023/08/14	7.2	27.28	0	0.00	27.20	7.2	20,375	0.04%
2023/08/11	19	27.70	0	0.00	27.65	19	20,288	0.09%
2023/08/10	14.1	27.90	1	27.90	27.90	13.1	20,157	0.07%
2023/08/09	5	28.00	0	0.00	28.15	5	19,964	0.03%
2023/08/08	4	28.20	0	0.00	28.25	4	19,821	0.02%
2023/08/07	3	28.30	4	28.35	28.50	-1	19,652	-0.01%
2023/08/04	0	0.00	0.6	28.29	28.30	-0.6	19,542	0.00%
2023/08/02	12.5	27.99	0	0.00	28.00	12.5	19,568	0.06%
2023/08/01	0.5	28.20	7	28.19	28.15	-6.5	19,103	-0.03%
2023/07/31	12	27.99	0	0.00	27.95	12	19,064	0.06%
2023/07/28	14.1	28.21	0	0.00	28.20	14.1	18,801	0.08%
2023/07/27	4.1	28.38	0	0.00	28.45	4.1	18,612	0.02%
2023/07/26	4	28.49	0	0.00	28.55	4	18,339	0.02%
2023/07/25	2	29.38	0	0.00	29.35	2	18,191	0.01%
2023/07/24	2	29.30	7	29.35	29.40	-5	18,423	-0.03%
2023/07/21	9	29.21	3	29.35	29.25	6	18,479	0.03%
2023/07/20	0	0.00	3	29.50	29.45	-3	18,429	-0.02%
2023/07/18	0	29.25	2	29.25	29.20	-2	18,075	-0.01%
2023/07/17	1	29.30	5	29.30	29.30	-4	17,943	-0.02%
2023/07/13	0	0.00	4	29.09	29.05	-4	17,990	-0.02%
2023/07/12	11	28.85	12	28.85	28.85	-1	18,231	-0.01%
2023/07/11	2	28.85	7	28.95	28.85	-5	18,450	-0.03%
2023/07/10	3	28.80	0	0.00	28.70	3	18,897	0.02%
2023/07/07	4	28.75	1	28.65	28.65	3	19,088	0.02%
2023/07/06	9	29.04	0	0.00	28.95	9	19,032	0.05%
2023/07/05	1	29.50	0	0.00	29.50	1	18,642	0.01%
2023/07/04	0.1	29.73	0	0.00	29.55	0.1	18,571	0.00%
2023/07/03	0	0.00	1	29.80	29.80	-1	18,535	-0.01%
2023/06/30	0	0.00	2	29.55	29.40	-2	18,572	-0.01%
2023/06/29	11	29.55	10	29.68	29.65	1	18,275	0.01%
2023/06/28	1	29.70	0	0.00	29.70	1	18,157	0.01%
2023/06/27	0	0.00	1.3	29.71	29.75	-1.3	18,219	-0.01%
2023/06/26	20	29.60	1	29.75	29.60	19	18,273	0.10%
2023/06/21	0	29.75	2	29.70	29.65	-2	18,157	-0.01%
2023/06/20	13	29.83	0	0.00	29.75	13	18,113	0.07%
2023/06/19	0.1	29.75	0	0.00	29.85	0.1	18,084	0.00%
2023/06/13	0	0.00	12	29.69	29.60	-12	18,504	-0.06%
2023/06/12	3.1	29.72	0	29.75	29.65	3.1	18,590	0.02%
2023/06/09	6	29.80	0	0.00	29.75	6	18,691	0.03%
2023/06/08	2.1	29.78	2	29.80	29.75	0.1	18,830	0.00%
2023/06/07	12	29.89	5	29.90	29.90	7	18,996	0.04%
2023/06/06	3	29.82	2	29.88	29.90	1	19,059	0.01%
2023/06/05	0	0.00	6	29.63	29.60	-6	19,128	-0.03%
2023/06/02	0.3	29.45	8	29.37	29.40	-7.7	19,154	-0.04%
2023/06/01	1	29.20	1	29.10	29.10	0	19,112	0.00%
2023/05/31	4	29.16	0	0.00	29.00	4	19,040	0.02%
2023/05/30	6	29.02	0	0.00	29.00	6	18,395	0.03%
2023/05/29	6	29.19	0.2	29.30	29.05	5.8	18,552	0.03%
2023/05/26	1.1	29.45	0	0.00	29.20	1.1	18,590	0.01%
2023/05/25	2	29.50	0	0.00	29.40	2	18,417	0.01%
2023/05/24	3	29.88	1	29.90	29.95	2	18,202	0.01%
2023/05/23	2	29.95	1	29.95	29.90	1	18,389	0.01%
2023/05/22	0	0.00	11	29.95	30.00	-11	18,345	-0.06%
2023/05/19	10	29.67	0	0.00	29.60	10	18,103	0.06%
2023/05/18	0	29.66	49.6	29.61	29.70	-49.6	18,078	-0.27%
2023/05/17	0	0.00	4	29.48	29.60	-4	18,061	-0.02%
2023/05/16	1.3	29.17	0	0.00	29.20	1.3	17,856	0.01%
2023/05/15	1	28.90	4.5	28.87	29.15	-3.5	17,817	-0.02%
2023/05/12	6	29.15	0	0.00	29.00	6	17,776	0.03%
2023/05/11	6	29.15	0	0.00	29.15	6	17,699	0.03%
2023/05/10	7	29.21	0	0.00	29.35	7	17,751	0.04%
2023/05/09	9	29.13	0	0.00	29.35	9	17,807	0.05%
2023/05/08	1.2	29.30	0	0.00	29.30	1.2	17,776	0.01%
2023/05/05	12	28.97	0	0.00	29.10	12	17,797	0.07%
2023/05/04	2.2	29.08	1.2	29.10	29.10	1	17,883	0.01%
2023/05/03	2	29.13	0	0.00	29.15	2	17,938	0.01%
2023/05/02	2	29.30	1.2	29.12	29.30	0.8	18,221	0.00%
2023/04/28	1	29.15	0	0.00	29.10	1	18,833	0.01%
2023/04/27	12.3	28.87	0	0.00	28.90	12.3	18,787	0.07%
2023/04/26	14	29.36	0	0.00	29.30	14	18,472	0.08%
2023/04/25	17.1	29.88	2	29.80	29.75	15.1	18,392	0.08%
2023/04/24	1.1	30.10	0	0.00	30.05	1.1	18,492	0.01%
2023/04/21	13.2	30.22	3	30.35	30.15	10.2	18,533	0.06%
2023/04/20	1	30.30	2	30.45	30.45	-1	18,599	-0.01%
2023/04/19	13	30.49	0	0.00	30.45	13	19,090	0.07%
2023/04/18	3	30.63	0	0.00	30.70	3	18,913	0.02%
2023/04/17	28	30.77	0	0.00	30.75	28	18,886	0.15%
2023/04/14	2	31.05	10	31.08	31.10	-8	18,795	-0.04%
2023/04/13	4	31.45	7	31.36	31.45	-3	18,821	-0.02%
2023/04/12	0	31.08	1	31.05	31.10	-1	18,533	-0.01%
2023/04/11	7	30.91	6	30.95	30.90	1	18,691	0.01%
2023/04/07	3	30.82	0.1	30.90	30.80	2.9	19,061	0.02%
2023/04/06	5	30.74	0	0.00	30.80	5	19,260	0.03%
2023/03/31	0	0.00	1.1	31.06	30.90	-1.1	19,621	-0.01%
2023/03/30	1	30.90	0	0.00	31.00	1	21,941	0.00%
2023/03/28	3	30.78	0.1	30.85	30.85	2.9	25,765	0.01%
2023/03/27	8.1	30.87	0.9	31.10	30.90	7.2	27,362	0.03%
2023/03/24	1	31.05	2	31.15	31.10	-1	28,898	0.00%
2023/03/23	2	31.20	1	31.15	31.25	1	29,352	0.00%
2023/03/22	2	31.15	3.1	31.20	31.20	-1	29,610	0.00%
2023/03/21	0	0.00	5	31.20	31.20	-5	30,163	-0.02%
2023/03/20	0	0.00	2	31.22	31.20	-2	30,288	-0.01%
2023/03/17	0	0.00	12.2	31.39	31.45	-12.2	30,414	-0.04%
2023/03/16	0.2	30.70	0	0.00	30.60	0.2	30,063	0.00%
2023/03/15	1	30.85	2.1	30.85	30.70	-1.1	30,163	0.00%
2023/03/14	6	30.80	0	0.00	30.70	6	30,388	0.02%
2023/03/13	0.1	31.03	18	30.98	31.00	-17.9	30,657	-0.06%
2023/03/10	3.9	30.58	2	30.60	30.60	1.9	30,725	0.01%
2023/03/09	5.5	30.79	0.1	30.80	30.75	5.4	30,970	0.02%
2023/03/08	1	30.95	3	31.10	31.20	-2	31,556	-0.01%
2023/03/07	1	31.05	2	30.85	31.10	-1	31,827	0.00%
2023/03/06	1.5	30.78	2	30.80	30.80	-0.5	32,278	0.00%
2023/03/03	1	30.60	0	0.00	30.70	1	32,666	0.00%
2023/03/02	10	30.48	24	30.43	30.65	-14	33,313	-0.04%
2023/03/01	10	30.52	0	0.00	30.30	10	33,269	0.03%
2023/02/24	3	31.58	2	31.80	31.40	1	32,884	0.00%
2023/02/23	2	31.93	15	31.85	31.80	-13	32,816	-0.04%
2023/02/22	0	0.00	6	31.90	31.95	-6	32,943	-0.02%
2023/02/21	2	32.00	2	32.08	32.10	0	33,101	0.00%
2023/02/20	0	0.00	22	31.89	32.00	-22	33,056	-0.07%
2023/02/17	3	31.60	0	0.00	31.70	3	33,345	0.01%
2023/02/16	3	31.57	3	31.63	31.60	0	34,103	0.00%
2023/02/15	1	31.50	0	0.00	31.35	1	34,376	0.00%
2023/02/14	5.3	31.44	0	0.00	31.45	5.3	34,309	0.02%
2023/02/09	7	31.31	0	31.45	31.30	7	34,750	0.02%
2023/02/06	1.2	31.11	1	31.35	31.05	0.2	34,949	0.00%
2023/02/03	6	31.46	0.2	31.55	31.40	5.8	34,828	0.02%
2023/02/02	1	31.95	0	0.00	31.95	1	34,818	0.00%
2023/02/01	1	31.90	0.2	31.85	32.00	0.8	34,770	0.00%
2023/01/31	5	31.79	1	32.25	31.65	4	34,785	0.01%
2023/01/30	11	31.77	27.1	31.99	32.10	-16.1	34,490	-0.05%
2023/01/17	0	0.00	1	31.10	31.20	-1	33,992	0.00%
2023/01/16	10	31.05	1.1	31.24	31.05	8.9	34,017	0.03%
2023/01/13	0	0.00	3	31.22	31.05	-3	34,090	-0.01%
2023/01/12	0	0.00	30.1	31.05	31.05	-30.1	34,885	-0.09%
2023/01/11	1	30.70	0.6	30.75	30.70	0.4	34,972	0.00%
2023/01/10	2	30.95	1	30.85	30.85	1	35,179	0.00%
2023/01/09	17	30.94	11.2	30.73	30.95	5.8	35,303	0.02%
2023/01/06	1	29.95	2	30.15	30.15	-1	34,989	0.00%
2023/01/05	0	0.00	2.1	30.02	30.00	-2.1	35,172	-0.01%
2023/01/04	1	30.00	0.1	29.90	29.90	0.9	35,277	0.00%
2023/01/03	4	29.86	4	30.15	30.25	0	35,433	0.00%
2022/12/30	4.4	29.96	15	29.95	29.80	-10.6	35,227	-0.03%
2022/12/29	5.1	29.82	20	29.89	29.95	-14.9	35,231	-0.04%
2022/12/28	0	0.00	6	30.59	30.60	-6	35,061	-0.02%
2022/12/27	2	30.30	3	30.50	30.30	-1	34,931	0.00%
2022/12/26	1	30.80	0.3	30.51	30.60	0.8	34,857	0.00%
2022/12/23	15	30.65	15	30.67	30.70	0	34,932	0.00%
2022/12/22	15	29.90	50.4	30.33	30.65	-35.4	34,654	-0.10%
2022/12/21	9	29.59	16.2	29.58	29.70	-7.2	32,460	-0.02%
2022/12/20	4	28.50	1	28.55	28.45	3	30,545	0.01%
2022/12/19	15	28.51	0	0.00	28.30	15	29,331	0.05%
2022/12/16	5	28.96	0	0.00	29.40	5	27,890	0.02%
2022/12/15	2	29.30	2.6	29.55	29.25	-0.6	26,717	0.00%
2022/12/14	5	29.35	8	29.15	29.05	-3	26,766	-0.01%
2022/12/13	2	29.28	0.3	29.32	29.15	1.7	27,093	0.01%
2022/12/12	0	0.00	30.3	28.95	29.00	-30.3	26,667	-0.11%
2022/12/09	0	0.00	2	28.95	29.05	-2	27,144	-0.01%
2022/12/06	3	28.95	0	0.00	29.00	3	27,066	0.01%
2022/12/05	2	29.00	0	0.00	29.20	2	26,901	0.01%
2022/12/02	2	29.05	1	29.15	29.00	1	26,847	0.00%
2022/12/01	0	0.00	0.1	29.35	29.25	-0.1	26,934	0.00%
2022/11/30	0.2	29.00	3.3	29.00	29.15	-3.1	26,661	-0.01%
2022/11/29	1	28.45	28	28.75	28.70	-27	26,061	-0.10%
2022/11/28	4.1	28.45	0	0.00	27.90	4.1	25,715	0.02%
2022/11/25	5	28.75	0.2	29.35	28.75	4.8	25,289	0.02%
2022/11/24	0	0.00	43	29.25	29.20	-43	24,984	-0.17%
2022/11/23	0.2	28.95	1	29.00	29.00	-0.8	24,482	0.00%
2022/11/22	2	28.70	35	28.96	29.00	-33	24,459	-0.13%
2022/11/21	0	0.00	7	28.83	29.00	-7	24,325	-0.03%
2022/11/18	1.5	28.25	0	0.00	28.40	1.5	24,031	0.01%
2022/11/17	2	28.43	0	0.00	28.40	2	23,905	0.01%
2022/11/16	1	28.80	1	28.65	28.80	0	23,797	0.00%
2022/11/15	11	28.69	2	29.05	29.10	9	23,637	0.04%
2022/11/14	20	28.70	2.7	28.67	28.95	17.3	23,327	0.07%
2022/11/11	0.1	27.95	11	27.95	28.00	-10.9	22,650	-0.05%
2022/11/10	0	0.00	11	27.74	27.55	-11	22,457	-0.05%
2022/11/09	2.1	27.70	1	27.40	27.80	1.1	22,554	0.00%
2022/11/08	1	27.35	0	0.00	27.40	1	22,670	0.00%
2022/11/07	6	27.03	0	0.00	27.15	6	22,823	0.03%
2022/11/04	1	26.65	0	0.00	26.75	1	22,951	0.00%
2022/11/02	1	27.00	1	27.20	27.20	0	22,868	0.00%
2022/11/01	1	26.92	4	27.00	27.00	-3	23,055	-0.01%
2022/10/31	0	0.00	4	26.93	26.85	-4	23,188	-0.02%
2022/10/28	6.2	26.76	0	0.00	27.15	6.2	23,351	0.03%
2022/10/27	5.2	27.18	0	0.00	27.05	5.2	23,482	0.02%
2022/10/26	1	27.35	0	0.00	27.30	1	23,716	0.00%
2022/10/24	0.1	27.90	2	27.80	28.00	-1.9	24,257	-0.01%
2022/10/21	1	27.90	1.1	28.14	28.05	-0.1	24,644	0.00%
2022/10/20	0	0.00	2.5	28.00	28.60	-2.5	25,118	-0.01%
2022/10/19	1	27.20	4	27.68	27.45	-3	25,560	-0.01%
2022/10/18	0	0.00	2	27.20	27.20	-2	26,871	-0.01%
2022/10/17	0	0.00	0	27.15	27.05	0	27,554	0.00%
2022/10/14	0	0.00	20	27.10	26.90	-20	28,299	-0.07%
2022/10/13	3.1	27.00	0	0.00	26.90	3.1	28,945	0.01%
2022/10/12	7	27.18	0	0.00	27.50	7	29,660	0.02%
2022/10/11	1	27.10	1	27.25	27.35	0	30,472	0.00%
2022/10/07	4	27.64	0	0.00	27.55	4	30,607	0.01%
2022/10/06	1.3	27.71	3	27.68	27.80	-1.8	30,887	-0.01%
2022/10/05	4	27.51	2	27.48	27.60	2	31,326	0.01%
2022/10/04	3	27.23	17	27.12	27.20	-14	31,457	-0.04%
2022/10/03	4.1	26.46	0	0.00	26.45	4.1	31,377	0.01%
2022/09/30	0.2	26.55	0	0.00	26.70	0.2	31,568	0.00%
2022/09/29	0	0.00	1	26.75	27.00	-1	31,718	0.00%
2022/09/28	1.4	26.74	2.1	26.84	26.65	-0.8	31,910	0.00%
2022/09/27	13	26.86	2	26.90	26.80	11	32,055	0.03%
2022/09/26	2	27.08	8	27.08	27.10	-6	32,168	-0.02%
2022/09/23	5	28.05	1	28.00	27.85	4	32,220	0.01%
2022/09/22	25.3	27.64	10	27.63	28.45	15.3	32,618	0.05%
2022/09/21	13.5	28.08	1.1	28.10	28.35	12.5	32,579	0.04%
2022/09/20	27.1	28.61	0	0.00	28.60	27.1	32,492	0.08%
2022/09/19	2	29.53	5	29.56	29.30	-3	32,363	-0.01%
2022/09/16	0	0.00	15	29.36	29.35	-15	33,347	-0.04%
2022/09/15	3	29.23	3	29.50	29.50	0	34,769	0.00%
2022/09/14	13	29.43	0	0.00	29.30	13	35,334	0.04%
2022/09/13	2	29.55	16.1	29.66	29.80	-14.1	36,034	-0.04%
2022/09/12	1	29.40	58.2	29.51	29.70	-57.2	36,581	-0.16%
2022/09/08	3	29.10	0.2	29.08	29.25	2.8	37,020	0.01%
2022/09/07	16.9	28.92	2	29.45	28.75	14.9	36,978	0.04%
2022/09/06	13	29.13	13.1	29.14	29.20	-0.1	36,898	0.00%
2022/09/05	0	0.00	13	28.98	29.00	-13	37,080	-0.04%
2022/09/02	1	28.55	0	0.00	28.55	1	37,245	0.00%
2022/09/01	12	28.54	24	28.65	28.55	-12	37,280	-0.03%
2022/08/31	0	0.00	2	28.85	28.95	-2	37,205	-0.01%
2022/08/30	0.1	28.85	0	0.00	29.00	0.1	37,157	0.00%
2022/08/29	5.1	28.85	39	28.85	28.80	-33.9	37,256	-0.09%
2022/08/26	0	0.00	31	29.10	29.25	-31	37,425	-0.08%
2022/08/25	0	0.00	8	29.15	29.15	-8	37,641	-0.02%
2022/08/24	6	29.03	5	29.20	29.05	1	37,952	0.00%
2022/08/23	4	28.85	1	28.80	28.80	3	38,628	0.01%
2022/08/22	1	29.00	0	0.00	29.00	1	38,968	0.00%
2022/08/19	6	29.10	51	29.15	29.20	-45	39,180	-0.11%
2022/08/18	0	0.00	1	29.15	29.20	-1	39,328	0.00%
2022/08/17	1	28.95	101	29.13	29.20	-100	39,403	-0.25%	大賣/
2022/08/16	3	29.17	1	29.20	29.00	2	39,474	0.01%
2022/08/15	0	0.00	7	29.07	29.15	-7	39,619	-0.02%
2022/08/12	1	28.80	10	28.84	28.75	-9	39,496	-0.02%
2022/08/11	35	28.29	3	28.25	28.45	32	39,794	0.08%
2022/08/10	5	28.00	0	0.00	28.00	5	39,839	0.01%
2022/08/09	52	27.93	1	28.05	28.00	51	40,151	0.13%
2022/08/08	20	27.99	10	27.95	27.95	10	40,390	0.02%
2022/08/05	58	28.15	8	28.15	28.30	50	40,506	0.12%
2022/08/04	9	27.83	0	0.00	27.85	9	41,128	0.02%
2022/08/03	10	28.07	0.1	28.15	28.05	9.9	41,320	0.02%
2022/08/02	7.1	28.29	37	28.31	28.35	-29.9	41,442	-0.07%
2022/08/01	2	28.40	48	28.42	28.60	-46	41,478	-0.11%
2022/07/29	4	27.55	12	27.63	27.70	-8	41,131	-0.02%
2022/07/28	38	27.42	0	0.00	27.35	38	41,080	0.09%
2022/07/27	10.1	27.55	1	27.50	27.60	9.1	40,652	0.02%
2022/07/26	34.4	27.94	2	27.80	27.85	32.4	40,201	0.08%
2022/07/25	135.7	31.21	56.2	31.12	31.30	79.5	38,908	0.20%	大買/
2022/07/22	7.1	30.71	21.1	30.70	30.80	-14	37,598	-0.04%
2022/07/21	10	30.04	8	30.40	30.50	2	37,530	0.01%
2022/07/20	16	30.26	4.2	30.37	30.50	11.9	37,597	0.03%
2022/07/19	13	30.02	15	30.00	30.25	-2	37,829	-0.01%
2022/07/18	9	28.97	15.3	29.54	30.65	-6.3	37,556	-0.02%
2022/07/15	45.1	28.99	33	28.91	28.95	12.1	37,284	0.03%
2022/07/14	23.1	29.11	2	29.05	29.25	21.1	37,327	0.06%
2022/07/13	12.4	28.98	11.5	28.99	29.05	0.9	37,205	0.00%
2022/07/12	16	28.91	2	29.00	28.90	14	37,380	0.04%
2022/07/11	2	29.25	0	0.00	29.10	2	37,386	0.01%
2022/07/08	5.5	29.30	6	29.41	29.35	-0.5	37,433	0.00%
2022/07/07	26	29.13	0	0.00	29.05	26	37,445	0.07%
2022/07/06	4	29.03	2	29.05	29.00	2	37,525	0.01%
2022/07/05	4.2	29.19	3	29.17	29.20	1.2	37,503	0.00%
2022/07/04	1.1	28.80	3	28.75	28.65	-1.9	37,438	-0.01%
2022/07/01	5.2	28.75	1.5	28.77	28.70	3.7	37,570	0.01%
2022/06/30	10.6	28.54	8	28.57	28.45	2.6	37,595	0.01%
2022/06/29	13.5	29.22	5	29.20	29.10	8.5	37,376	0.02%
2022/06/28	10.1	29.00	1	29.30	29.20	9.1	37,287	0.02%
2022/06/27	7	29.57	3	29.47	29.45	4	37,947	0.01%
2022/06/24	12.3	29.07	35	29.16	29.00	-22.7	37,870	-0.06%
2022/06/23	36	29.65	5	30.20	29.00	31	37,318	0.08%
2022/06/22	20	31.38	0	0.00	31.00	20	36,074	0.06%
2022/06/21	8.5	31.79	101	31.56	31.85	-92.5	36,046	-0.26%	大賣/
2022/06/20	36.5	32.67	6	32.59	32.15	30.5	35,923	0.08%
2022/06/17	10	33.13	21	33.42	33.15	-11	36,269	-0.03%
2022/06/16	11	33.88	3	33.97	33.55	8	37,274	0.02%
2022/06/15	2	33.88	1	34.20	33.80	1	37,870	0.00%
2022/06/14	1.1	33.90	5	33.86	34.00	-3.9	38,213	-0.01%
2022/06/13	6	33.94	0	0.00	34.00	6	38,572	0.02%
2022/06/09	5	34.49	2	34.55	34.50	3	39,372	0.01%
2022/06/08	1	34.70	13.1	34.79	34.75	-12.1	39,835	-0.03%
2022/06/07	2	34.55	1	34.75	34.75	1	40,450	0.00%
2022/06/06	10	33.75	12	34.50	34.65	-2	40,918	0.00%
2022/06/02	8	33.83	0	0.00	33.75	8	43,066	0.02%
2022/06/01	2	34.20	0	0.00	34.15	2	45,450	0.00%
2022/05/31	5	34.22	8	34.33	34.65	-3	46,099	-0.01%
2022/05/30	7	34.48	15	34.47	34.50	-8	46,569	-0.02%
2022/05/27	13	34.16	9	34.27	34.40	4	48,683	0.01%
2022/05/26	6	34.14	9	34.02	34.05	-3	51,413	-0.01%
2022/05/24	5	33.69	0	0.00	33.55	5	52,381	0.01%
2022/05/23	5	33.50	0	0.00	33.55	5	52,385	0.01%
2022/05/20	7	33.35	10.1	33.35	33.35	-3.1	52,925	-0.01%
2022/05/19	24.1	32.97	0	0.00	32.95	24.1	54,374	0.04%
2022/05/18	19.1	33.46	7.5	33.26	33.55	11.6	54,064	0.02%
2022/05/17	3	33.05	0.1	33.25	33.00	2.9	53,964	0.01%
2022/05/16	20.5	33.23	2	33.30	33.20	18.5	53,866	0.03%
2022/05/13	12	33.43	2	33.35	33.35	10	53,809	0.02%
2022/05/12	40.2	33.70	14	33.79	33.20	26.2	53,805	0.05%
2022/05/11	16.4	34.38	2	34.25	34.20	14.4	53,590	0.03%
2022/05/10	24	34.60	3	34.52	34.60	21	54,067	0.04%
2022/05/09	44	35.24	4	35.08	35.00	40	54,035	0.07%
2022/05/06	7	35.78	0	0.00	35.80	7	54,204	0.01%
2022/05/05	3	36.48	0	0.00	36.35	3	54,535	0.01%
2022/05/04	5.7	36.13	0	0.00	36.05	5.7	54,598	0.01%
2022/05/03	0	0.00	5	35.69	36.00	-5	55,028	-0.01%
2022/04/29	32.1	36.20	2	36.15	36.10	30.1	55,166	0.05%
2022/04/28	7	35.96	4	36.06	36.05	3	55,356	0.01%
2022/04/27	20.3	35.55	61	35.55	35.60	-40.7	55,156	-0.07%
2022/04/26	10.2	36.30	0	0.00	36.10	10.2	54,761	0.02%
2022/04/25	39	36.90	1	37.05	36.60	38	53,900	0.07%
2022/04/22	63	37.90	70	37.72	37.60	-7	52,950	-0.01%
2022/04/21	14	38.00	1	38.35	37.80	13	52,606	0.02%
2022/04/20	12	38.52	6	38.67	38.30	6	52,794	0.01%
2022/04/19	7	38.69	17	38.62	38.60	-10	52,524	-0.02%
2022/04/18	45.1	38.61	12	38.73	38.50	33.1	52,635	0.06%
2022/04/15	17	39.51	4	39.56	39.55	13	52,034	0.02%
2022/04/14	11	39.53	5	39.55	39.50	6	51,916	0.01%
2022/04/13	2	39.58	8	39.51	39.50	-6	51,893	-0.01%
2022/04/12	0	0.00	3	39.33	39.35	-3	51,767	-0.01%
2022/04/11	2.1	39.25	10	39.26	39.40	-7.9	51,913	-0.02%
2022/04/08	5.1	38.98	1	39.15	39.20	4.1	51,975	0.01%
2022/04/07	6	38.92	4.2	39.33	38.80	1.9	51,777	0.00%
2022/04/06	6	39.08	11.3	39.07	39.35	-5.3	51,641	-0.01%
2022/04/01	5	38.89	7	39.13	39.20	-2	51,380	0.00%
2022/03/31	3.6	38.94	19	38.95	38.95	-15.4	51,152	-0.03%
2022/03/30	61.1	38.64	29	38.72	38.95	32.1	51,097	0.06%
2022/03/29	4	39.61	11	39.40	39.40	-7	50,742	-0.01%
2022/03/28	7.1	39.53	2	40.00	40.00	5.1	51,021	0.01%
2022/03/25	45.1	40.02	29.4	40.05	40.00	15.7	51,552	0.03%
2022/03/24	10	39.98	14	40.00	40.00	-4	52,528	-0.01%
2022/03/23	11.1	39.67	16	39.90	40.00	-4.9	54,775	-0.01%
2022/03/22	14.2	39.80	29	39.98	39.80	-14.8	54,252	-0.03%
2022/03/21	18	39.91	42	39.81	39.75	-24	53,362	-0.04%
2022/03/18	27	39.05	12	39.08	39.05	15	52,118	0.03%
2022/03/17	5	38.72	16.1	38.78	38.85	-11.1	52,028	-0.02%
2022/03/16	56	38.86	50	38.36	38.55	6	51,788	0.01%
2022/03/15	5	38.55	2	38.73	38.70	3	51,350	0.01%
2022/03/14	6	38.72	22	38.80	38.80	-16	51,489	-0.03%
2022/03/11	2	38.53	17.5	38.62	38.45	-15.5	51,578	-0.03%
2022/03/10	6	38.26	29	38.16	38.30	-23	51,322	-0.04%
2022/03/09	8	37.86	7	37.97	37.95	1	51,268	0.00%
2022/03/08	69.2	38.21	80	37.99	37.40	-10.8	51,327	-0.02%
2022/03/07	57	38.37	210	38.92	39.00	-153	49,111	-0.31%	大賣/鉅額交易
2022/03/04	31.2	38.50	25	38.50	38.40	6.2	47,384	0.01%
2022/03/03	12.1	38.61	76	38.66	38.60	-64	46,773	-0.14%
2022/03/02	66	38.23	65.4	38.40	38.30	0.6	46,191	0.00%
2022/03/01	46	37.88	84	38.08	37.95	-38	44,202	-0.09%
2022/02/25	2	35.50	12	35.62	36.00	-10	42,061	-0.02%
2022/02/24	14.1	35.39	27	35.37	35.25	-12.9	42,501	-0.03%
2022/02/23	29.1	36.05	1.5	36.03	36.05	27.6	42,451	0.07%
2022/02/22	16	36.33	38	36.02	36.15	-22	43,040	-0.05%
2022/02/21	46	36.25	51	36.36	36.45	-5	42,972	-0.01%
2022/02/18	1	35.60	5.7	35.62	35.65	-4.7	41,854	-0.01%
2022/02/17	1	35.50	3	35.62	35.55	-2	42,578	0.00%
2022/02/16	0	0.00	32	35.54	35.45	-32	42,957	-0.07%
2022/02/15	32.1	35.22	3	35.35	35.05	29.1	43,153	0.07%
2022/02/14	16.3	35.11	29	35.40	35.50	-12.8	44,071	-0.03%
2022/02/11	0	0.00	27.5	35.64	35.70	-27.5	44,111	-0.06%
2022/02/10	0	0.00	89	35.44	35.65	-89	44,572	-0.20%
2022/02/09	1	34.75	8	34.86	34.95	-7	45,114	-0.02%
2022/02/08	0	0.00	3	34.53	34.50	-3	45,278	-0.01%
2022/02/07	6	33.85	2	34.05	34.25	4	45,222	0.01%
2022/01/26	17.1	33.66	5	33.60	33.65	12.1	44,871	0.03%
2022/01/25	11	33.48	1	33.50	33.45	10	45,226	0.02%
2022/01/24	7	33.29	3.3	33.42	33.45	3.7	45,308	0.01%
2022/01/21	9	33.95	0	0.00	33.85	9	45,414	0.02%
2022/01/20	7.1	34.16	3	34.15	34.15	4.1	45,443	0.01%
2022/01/19	8	34.21	5.2	34.30	34.05	2.8	45,523	0.01%
2022/01/18	14	34.70	1	34.85	34.60	13	45,378	0.03%
2022/01/17	0	0.00	1	34.80	35.00	-1	45,320	0.00%
2022/01/14	55	35.06	50	34.80	35.20	5	45,763	0.01%
2022/01/13	6	35.40	91.3	35.42	35.50	-85.3	45,982	-0.19%
2022/01/12	0	34.60	5	34.65	34.85	-5	45,897	-0.01%
2022/01/11	2.1	34.60	3	34.62	34.55	-0.9	46,055	0.00%
2022/01/10	0	0.00	4	34.88	34.90	-4	46,223	-0.01%
2022/01/07	2	34.70	0	0.00	34.80	2	46,604	0.00%
2022/01/06	6	34.67	3	34.60	34.80	3	46,923	0.01%
2022/01/05	7	34.51	15	34.82	34.85	-8	48,035	-0.02%
2022/01/04	21.1	34.50	1.3	34.61	34.45	19.8	48,871	0.04%
2022/01/03	36.2	35.03	0	0.00	35.00	36.2	50,850	0.07%
2021/12/30	6	35.30	1	35.35	35.35	5	52,763	0.01%
2021/12/29	25	35.15	16	35.20	35.25	9	53,518	0.02%
2021/12/28	8.3	35.34	5	35.36	35.40	3.3	54,578	0.01%
2021/12/27	10	35.51	6	35.34	35.25	4	56,025	0.01%
2021/12/24	2	35.60	23	35.80	35.55	-21	57,136	-0.04%
2021/12/23	45	35.27	63	35.47	35.50	-18	58,005	-0.03%
2021/12/22	6	35.68	58	35.65	35.65	-52	58,667	-0.09%
2021/12/21	9	35.01	109	35.16	35.70	-100	58,881	-0.17%	大賣/
2021/12/20	38	35.98	192	36.00	35.60	-154	58,942	-0.26%	大賣/鉅額交易
2021/12/17	1	35.50	126.1	35.35	35.45	-125.1	59,029	-0.21%	大賣/鉅額交易
2021/12/16	9	34.29	4	34.34	34.35	5	57,916	0.01%
2021/12/15	0	0.00	7.5	34.19	34.25	-7.5	60,182	-0.01%
2021/12/14	8	34.16	0	0.00	34.10	8	62,281	0.01%
2021/12/13	9	34.79	45.3	34.67	34.60	-36.3	63,530	-0.06%
2021/12/10	3	34.35	3	34.40	34.20	0	64,452	0.00%
2021/12/09	0	0.00	8	34.25	34.35	-8	66,455	-0.01%
2021/12/08	31.9	34.38	11	34.77	34.10	20.9	70,615	0.03%
2021/12/07	1	34.10	17	34.22	34.35	-16	72,968	-0.02%
2021/12/06	102	33.95	1	34.00	33.90	101	73,256	0.14%	大買/鉅額交易
2021/12/03	0	0.00	10	34.09	34.10	-10	75,227	-0.01%
2021/12/02	0	0.00	109	33.63	33.90	-109	76,797	-0.14%	大賣/鉅額交易
2021/12/01	10	32.75	141	32.99	33.10	-131	80,169	-0.16%	大賣/鉅額交易
2021/11/30	56	32.79	22	32.90	32.55	34	80,717	0.04%
2021/11/29	38	32.70	3	32.65	32.90	35	80,965	0.04%
2021/11/26	41	33.11	76	33.09	33.05	-35	82,473	-0.04%
2021/11/25	17	33.77	5.7	33.81	33.80	11.3	84,298	0.01%
2021/11/24	4	33.65	41	33.76	33.80	-37	85,281	-0.04%
2021/11/23	11	33.00	7	33.34	33.10	4	85,030	0.00%
2021/11/22	26	32.53	0	0.00	32.60	26	85,720	0.03%
2021/11/19	32	32.71	13	32.80	32.60	19	85,464	0.02%
2021/11/18	37	33.03	1	33.05	32.95	36	85,350	0.04%
2021/11/17	4	33.11	0	0.00	33.05	4	85,254	0.00%
2021/11/16	59	33.11	1,651	33.07	33.15	-1,592	85,867	-1.85%	大賣/鉅額交易
2021/11/15	17.1	33.68	4	33.73	33.65	13.1	86,885	0.02%
2021/11/12	6	34.15	6	34.55	34.25	0	87,589	0.00%
2021/11/11	17	34.28	86.2	34.56	34.35	-69.2	88,779	-0.08%
2021/11/10	2	34.10	20	34.30	34.10	-18	89,287	-0.02%
2021/11/09	59.3	34.57	151.1	34.65	34.50	-91.9	90,324	-0.10%	大賣/
2021/11/08	13	34.13	71	33.86	34.40	-58	91,701	-0.06%
2021/11/05	12	32.95	3	33.03	33.10	9	92,321	0.01%
2021/11/04	20.1	33.18	0	0.00	33.25	20.1	92,825	0.02%
2021/11/03	2	33.50	216	33.46	33.50	-214	94,533	-0.23%	大賣/鉅額交易
2021/11/02	11	33.32	16	33.56	33.20	-5	94,832	-0.01%
2021/11/01	16	33.33	5	33.41	33.40	11	95,030	0.01%
2021/10/29	33	33.51	8	33.61	33.60	25	94,890	0.03%
2021/10/28	3	33.93	3	33.98	33.70	0	95,227	0.00%
2021/10/27	2	33.93	12	33.95	33.90	-10	96,087	-0.01%
2021/10/26	1	33.80	7	33.78	33.75	-6	97,605	-0.01%
2021/10/25	16	33.24	2	33.30	33.30	14	98,219	0.01%
2021/10/22	12	33.34	1.3	33.41	33.30	10.7	98,964	0.01%
2021/10/21	5	33.79	5	33.85	33.90	0	99,159	0.00%
2021/10/20	32.3	33.95	21	34.03	33.55	11.3	99,433	0.01%
2021/10/19	13	33.48	2	33.50	33.45	11	99,794	0.01%
2021/10/18	11.2	33.53	6	33.47	33.65	5.2	100,584	0.01%
2021/10/15	91	33.24	3	33.20	33.20	88	102,281	0.09%
2021/10/14	1	32.70	9	32.76	32.75	-8	103,758	-0.01%
2021/10/13	80.5	32.70	126.3	33.16	32.40	-45.8	104,658	-0.04%	大賣/
2021/10/12	1,572	33.28	3	33.32	33.40	1,569	104,445	1.50%	大買/鉅額交易
2021/10/08	148.2	33.52	1,192	34.10	33.20	-1,043.8	104,600	-1.00%	大買/大賣/鉅額交易
2021/10/07	63	34.41	9	34.60	34.50	54	103,854	0.05%
2021/10/06	11	35.14	205	35.17	35.05	-194	103,972	-0.19%	大賣/鉅額交易
2021/10/05	68.1	35.02	2,609	35.21	35.60	-2,540.9	104,986	-2.42%	大賣/鉅額交易
2021/10/04	38.6	35.16	24	35.30	35.00	14.6	105,213	0.01%
2021/10/01	31	35.81	23	35.90	35.85	8	105,938	0.01%
2021/09/30	4	36.01	31	35.80	36.30	-27	108,394	-0.02%
2021/09/29	55.1	35.27	55	35.25	35.20	0.1	109,385	0.00%
2021/09/28	37	35.71	2	35.65	35.75	35	111,723	0.03%
2021/09/27	62	36.05	200	35.93	35.95	-138	114,020	-0.12%	大賣/鉅額交易
2021/09/24	118.1	36.12	2	36.15	36.00	116.1	119,606	0.10%	大買/鉅額交易
2021/09/23	222	36.43	6	36.38	36.15	216	128,294	0.17%	大買/鉅額交易
2021/09/22	179.2	36.18	41	36.51	36.30	138.2	133,199	0.10%	大買/鉅額交易
2021/09/17	821.3	38.07	0	0.00	37.80	821.3	135,500	0.61%	大買/鉅額交易
2021/09/16	457.1	38.65	404	38.95	38.50	53.1	134,743	0.04%	大買/大賣/
2021/09/15	63.1	39.05	43.1	39.23	39.25	20	134,636	0.01%
2021/09/14	103	39.93	72	39.59	39.85	31	135,759	0.02%	大買/
2021/09/13	3,355.1	39.97	123.1	39.95	40.05	3,231.9	138,433	2.33%	大買/大賣/鉅額交易
2021/09/10	441	39.05	153	39.11	39.10	288	136,318	0.21%	大買/大賣/鉅額交易
2021/09/09	56	38.27	76	38.04	38.35	-20	135,703	-0.01%
2021/09/08	68	37.98	181	37.85	37.60	-113	136,635	-0.08%	大賣/鉅額交易
2021/09/07	77.6	38.48	12.3	38.53	38.50	65.3	136,611	0.05%
2021/09/06	30.3	38.64	222.2	38.64	38.85	-191.9	137,062	-0.14%	大賣/鉅額交易
2021/09/03	69	37.64	123	37.59	37.45	-54	135,268	-0.04%	大賣/
2021/09/02	37.1	37.22	9	37.33	37.00	28.1	137,285	0.02%
2021/09/01	20	38.13	49.3	38.44	37.75	-29.3	139,749	-0.02%
2021/08/31	84	37.62	129.6	37.75	38.15	-45.6	139,313	-0.03%	大賣/
2021/08/30	22	37.40	68.2	37.49	37.50	-46.2	139,754	-0.03%
2021/08/27	2.2	36.54	2	36.78	36.90	0.2	140,948	0.00%
2021/08/26	135	36.76	65.4	36.87	36.35	69.6	145,502	0.05%	大買/
2021/08/25	108	35.87	7.2	35.94	36.00	100.8	152,066	0.07%	大買/
2021/08/24	174.1	36.02	13	36.04	36.00	161.1	154,668	0.10%	大買/鉅額交易
2021/08/23	61	35.79	7	35.86	35.65	54	160,835	0.03%
2021/08/20	30.2	35.13	30	35.41	35.10	0.2	166,632	0.00%
2021/08/19	55.1	35.84	3	35.77	35.30	52.1	168,766	0.03%
2021/08/18	15.2	35.82	9	36.62	37.00	6.2	169,685	0.00%
2021/08/17	86	37.36	23	37.56	36.25	63	172,383	0.04%
2021/08/16	36	37.42	25	37.86	37.65	11	174,555	0.01%
2021/08/13	25.1	37.91	18	37.91	37.75	7.1	179,344	0.00%
2021/08/12	14	37.93	185	37.90	38.00	-171	184,844	-0.09%	大賣/鉅額交易
2021/08/11	65	37.23	44	37.34	37.05	21	191,226	0.01%
2021/08/10	15.5	36.85	16	36.98	36.80	-0.5	191,021	0.00%
2021/08/09	39.9	36.71	93	37.07	37.45	-53.2	196,274	-0.03%
2021/08/06	5	35.64	2	36.00	35.85	3	201,547	0.00%
2021/08/05	18.4	36.00	3	35.93	36.00	15.4	210,059	0.01%
2021/08/04	1	36.95	4	36.89	36.80	-3	221,136	0.00%
2021/08/03	7.1	36.54	4	36.79	36.90	3.1	233,961	0.00%
2021/08/02	5	37.12	84	37.08	37.25	-79	242,971	-0.03%
2021/07/30	39	36.92	56	36.87	36.35	-17	246,344	-0.01%
2021/07/29	9	35.79	12.1	36.24	36.30	-3.1	254,452	0.00%
2021/07/28	39.1	35.07	6.1	35.25	35.30	33	260,353	0.01%
2021/07/27	14	35.28	4	35.40	35.20	10	265,556	0.00%
2021/07/26	45.2	36.12	25	35.82	35.80	20.2	270,709	0.01%
2021/07/23	1	36.30	6.1	35.97	36.30	-5.1	275,589	0.00%
2021/07/22	6.8	35.38	36	35.49	35.20	-29.2	277,422	-0.01%
2021/07/21	66.4	35.40	31.3	35.54	35.10	35.1	279,934	0.01%
2021/07/20	88.4	36.36	68.6	36.09	36.05	19.8	282,175	0.01%
2021/07/19	27.1	36.37	12	36.58	36.60	15.1	284,829	0.01%
2021/07/16	32.1	36.50	10	36.49	36.35	22.1	292,244	0.01%
2021/07/15	2.1	36.39	4	36.89	37.00	-1.9	295,608	0.00%
2021/07/14	22.6	35.92	90	36.03	35.90	-67.4	301,447	-0.02%
2021/07/13	131.7	36.87	63.2	36.97	36.50	68.5	306,064	0.02%	大買/
2021/07/12	31	38.45	61	38.66	37.90	-30	309,296	-0.01%
2021/07/09	104.2	38.10	48.1	38.05	38.05	56.1	312,461	0.02%	大買/
2021/07/08	68.6	38.03	106.3	38.20	38.75	-37.7	318,600	-0.01%	大賣/
2021/07/07	120.1	38.59	164	38.29	38.05	-43.9	319,559	-0.01%	大買/大賣/
2021/07/06	69	40.02	146.2	39.82	39.70	-77.2	318,322	-0.02%	大賣/
2021/07/05	212.2	39.95	86	40.16	39.90	126.2	317,842	0.04%	大買/鉅額交易
2021/07/02	55.8	39.35	37.1	39.28	38.95	18.7	317,242	0.01%
2021/07/01	122	40.11	917.7	39.67	39.10	-795.7	316,817	-0.25%	大買/大賣/鉅額交易
2021/06/30	306.1	39.52	234	39.55	39.60	72.1	310,414	0.02%	大買/大賣/
2021/06/29	1,103	38.47	192	37.86	37.75	911	300,495	0.30%	大買/大賣/鉅額交易
2021/06/28	76	36.87	184.2	36.99	37.45	-108.2	294,424	-0.04%	大賣/鉅額交易
2021/06/25	27.3	35.94	19	36.45	35.75	8.3	290,148	0.00%
2021/06/24	19	36.00	37	35.98	35.80	-18	289,062	-0.01%
2021/06/23	104	36.13	64	35.66	35.40	40	287,679	0.01%	大買/
2021/06/22	580	36.73	1,369	36.28	36.15	-789	285,044	-0.28%	大買/大賣/鉅額交易
2021/06/21	61.3	34.44	99.5	34.79	34.30	-38.2	280,148	-0.01%
2021/06/18	36.1	35.31	133.4	35.55	35.00	-97.3	278,081	-0.03%	大賣/
2021/06/17	77	35.88	73	35.80	35.45	4	275,908	0.00%
2021/06/16	47.2	35.99	117	35.91	35.50	-69.8	274,433	-0.03%	大賣/
2021/06/15	122.3	35.69	8	35.83	35.85	114.3	272,484	0.04%	大買/鉅額交易
2021/06/11	49.5	36.22	52	36.60	36.15	-2.6	270,263	0.00%
2021/06/10	39.1	35.33	32.4	35.91	36.15	6.7	268,228	0.00%
2021/06/09	109.7	36.30	40	36.13	36.10	69.7	265,669	0.03%	大買/
2021/06/08	57.3	37.24	20	37.23	37.20	37.3	262,412	0.01%
2021/06/07	78.2	37.23	25.1	37.67	37.30	53.2	261,789	0.02%
2021/06/04	36.1	38.52	25	38.72	38.05	11.1	259,522	0.00%
2021/06/03	549.3	39.55	458	38.96	38.80	91.3	258,118	0.04%	大買/大賣/
2021/06/02	142	38.50	235.4	39.04	39.50	-93.4	253,358	-0.04%	大買/大賣/
2021/06/01	52.2	36.88	60.2	36.98	37.35	-8	245,349	0.00%
2021/05/31	212	38.12	168.2	38.24	36.95	43.8	243,104	0.02%	大買/大賣/
2021/05/28	81.1	36.65	151.3	36.70	36.55	-70.2	236,893	-0.03%	大賣/
2021/05/27	227	35.36	13	35.19	34.60	214	230,730	0.09%	大買/鉅額交易
2021/05/26	177.1	34.01	53	34.26	34.85	124.1	228,257	0.05%	大買/鉅額交易
2021/05/25	241.8	34.55	66.5	34.74	34.45	175.2	225,749	0.08%	大買/鉅額交易
2021/05/24	231.7	35.69	24	35.84	35.50	207.7	222,323	0.09%	大買/鉅額交易
2021/05/21	367	35.80	82.8	36.08	36.20	284.3	219,566	0.13%	大買/鉅額交易
2021/05/20	136.2	36.04	77.2	36.03	35.15	58.9	213,451	0.03%	大買/
2021/05/19	182.4	37.47	142.1	37.55	37.80	40.3	206,899	0.02%	大買/大賣/
2021/05/18	16.4	34.57	48.3	34.52	34.80	-31.9	198,585	-0.02%
2021/05/17	92.3	31.98	74.2	32.18	31.65	18.1	197,129	0.01%
2021/05/14	145.7	35.31	292.1	34.95	34.85	-146.3	190,893	-0.08%	大買/大賣/鉅額交易
2021/05/13	177.2	36.90	163.2	36.52	36.60	14	183,571	0.01%	大買/大賣/
2021/05/12	291.9	38.93	896	40.23	38.35	-604.1	174,735	-0.35%	大買/大賣/鉅額交易
2021/05/11	376.4	44.05	168.2	43.45	42.00	208.2	163,160	0.13%	大買/大賣/鉅額交易
2021/05/10	348.1	43.81	551.8	43.96	45.00	-203.7	150,016	-0.14%	大買/大賣/鉅額交易
2021/05/07	153	40.64	129	40.75	41.20	24	140,620	0.02%	大買/大賣/
2021/05/06	902.5	41.01	214.1	41.06	41.00	688.4	136,391	0.50%	大買/大賣/鉅額交易
2021/05/05	126	39.09	266.4	39.23	39.25	-140.4	126,621	-0.11%	大買/大賣/鉅額交易
2021/05/04	170.4	37.95	765	38.25	36.25	-594.6	119,998	-0.50%	大買/大賣/鉅額交易
2021/05/03	164.8	39.31	131.6	40.00	38.55	33.2	114,087	0.03%	大買/大賣/
2021/04/29	636.1	39.62	158.1	39.59	39.30	478	108,516	0.44%	大買/大賣/鉅額交易
2021/04/28	52	38.24	33	38.37	38.20	19	103,105	0.02%
2021/04/27	215	39.21	194	39.47	39.10	21	100,884	0.02%	大買/大賣/
2021/04/26	74	39.75	141.2	39.63	40.00	-67.2	97,370	-0.07%	大賣/
2021/04/23	116	38.11	61	38.43	38.10	55	93,376	0.06%	大買/
2021/04/22	317	40.41	454.5	41.08	38.90	-137.5	89,332	-0.15%	大買/大賣/鉅額交易
2021/04/21	104.5	38.44	113.5	38.61	38.50	-9	80,896	-0.01%	大買/大賣/
2021/04/20	146	37.78	211.6	38.29	39.00	-65.6	76,893	-0.09%	大買/大賣/
2021/04/19	171.1	37.45	298.2	37.98	38.65	-127	70,469	-0.18%	大買/大賣/鉅額交易
2021/04/16	179.1	35.10	312.1	34.66	35.15	-133	64,352	-0.21%	大買/大賣/鉅額交易
2021/04/15	248	33.08	112.5	33.25	33.00	135.6	59,455	0.23%	大買/大賣/鉅額交易
2021/04/14	281.1	32.52	250.2	32.53	32.95	30.9	55,086	0.06%	大買/大賣/
2021/04/13	24	30.24	86	30.58	30.20	-62	48,794	-0.13%
2021/04/12	26	29.50	86.1	29.31	29.60	-60.1	48,382	-0.12%
2021/04/09	33	27.85	54	27.80	27.95	-21	46,327	-0.05%
2021/04/08	49.9	27.95	72.9	27.96	28.15	-23	44,948	-0.05%
2021/04/07	4	26.49	72	26.57	26.90	-68	42,611	-0.16%
2021/04/06	12.3	25.89	50.1	25.88	25.95	-37.9	40,260	-0.09%
2021/04/01	2.1	25.92	10.2	25.90	25.80	-8.1	40,097	-0.02%
2021/03/31	1.2	25.71	16	25.90	25.90	-14.9	39,947	-0.04%
2021/03/30	8	25.56	23	25.64	25.80	-15	39,585	-0.04%
2021/03/29	0	0.00	4.2	25.39	25.55	-4.2	39,402	-0.01%
2021/03/26	5	25.02	0	0.00	25.05	5	40,826	0.01%
2021/03/25	0.8	25.00	4.2	25.11	25.00	-3.4	41,695	-0.01%
2021/03/24	1	24.95	0	0.00	25.00	1	42,013	0.00%
2021/03/23	23.1	25.09	4	25.20	25.10	19.1	42,212	0.05%
2021/03/22	0	0.00	3	25.08	25.15	-3	42,480	-0.01%
2021/03/19	7	25.09	4.5	25.07	25.10	2.5	43,158	0.01%
2021/03/18	14	25.60	7	25.68	25.45	7	44,172	0.02%
2021/03/17	0	0.00	6	25.64	25.65	-6	44,468	-0.01%
2021/03/16	0	0.00	4	25.54	25.50	-4	44,736	-0.01%
2021/03/15	0	0.00	3	25.65	25.65	-3	44,645	-0.01%
2021/03/12	2	25.80	9	25.81	25.90	-7	44,668	-0.02%
2021/03/11	0	0.00	52	25.84	25.80	-52	44,666	-0.12%
2021/03/10	4	25.79	8	25.79	25.75	-4	44,358	-0.01%
2021/03/09	43	25.64	40	25.67	25.70	3	43,890	0.01%
2021/03/08	0	0.00	2	25.20	25.10	-2	42,839	0.00%
2021/03/05	3	24.78	1	25.05	24.95	2	42,590	0.00%
2021/03/04	24	25.02	12.5	25.26	25.00	11.5	43,371	0.03%
2021/03/03	10	24.90	0	0.00	25.05	10	43,077	0.02%
2021/03/02	4.2	24.94	2	24.85	24.65	2.2	42,658	0.01%
2021/02/26	20.5	24.90	26	25.09	24.75	-5.5	43,040	-0.01%
2021/02/25	10	25.15	11	25.18	25.30	-1	42,516	0.00%
2021/02/24	5	25.08	21.7	25.27	25.05	-16.7	42,546	-0.04%
2021/02/23	17	25.30	35	25.15	25.30	-18	42,107	-0.04%
2021/02/22	4	24.61	11	24.60	24.45	-7	41,215	-0.02%
2021/02/19	2	24.35	9	24.53	24.60	-7	41,145	-0.02%
2021/02/18	39.5	24.46	30	24.42	24.40	9.5	41,183	0.02%
2021/02/17	0	0.00	24.4	24.00	24.00	-24.4	41,006	-0.06%
2021/02/05	0	0.00	27	23.45	23.40	-27	40,664	-0.07%
2021/02/04	17	23.41	2	23.25	23.20	15	40,971	0.04%
2021/02/03	10.9	23.63	0	0.00	23.65	10.9	41,657	0.03%
2021/02/02	2	23.40	57	23.47	23.80	-55	41,591	-0.13%
2021/02/01	50	23.30	6	23.28	23.20	44	41,378	0.11%
2021/01/29	4	23.03	0	0.00	22.95	4	41,230	0.01%
2021/01/28	12	23.37	0.4	23.40	23.30	11.6	40,840	0.03%
2021/01/27	21	23.69	2	23.90	23.55	19	40,381	0.05%
2021/01/26	3	23.63	0	0.00	23.70	3	40,242	0.01%
2021/01/25	7	23.89	5	23.88	23.95	2	40,005	0.00%
2021/01/22	6.2	23.42	2	23.38	23.65	4.2	39,966	0.01%
2021/01/21	2	23.65	1	23.65	23.60	1	39,764	0.00%
2021/01/20	32	23.64	6	23.70	23.45	26	39,561	0.07%
2021/01/19	1	24.25	38.2	24.30	24.30	-37.2	38,843	-0.10%
2021/01/18	3	24.20	1	24.10	24.25	2	38,668	0.01%
2021/01/15	24.9	25.01	3	25.23	24.90	21.9	38,199	0.06%
2021/01/14	4	25.46	2.2	25.45	25.30	1.8	37,612	0.00%
2021/01/13	6	25.38	20.1	25.29	25.55	-14.1	37,317	-0.04%
2021/01/12	11	25.39	10	25.39	25.30	1	36,889	0.00%
2021/01/11	10	25.83	11	25.85	25.90	-1	36,320	0.00%
2021/01/08	7	25.87	30.3	25.87	26.00	-23.3	35,953	-0.06%
2021/01/07	1	25.40	15	25.69	25.70	-14	35,217	-0.04%
2021/01/06	62.4	25.83	83.4	26.43	25.50	-21	34,533	-0.06%
2021/01/05	48	26.03	128	25.81	26.00	-80	32,980	-0.24%	大賣/
2021/01/04	112	25.06	45	25.03	24.95	67	30,159	0.22%	大買/
2020/12/31	10	24.75	1	24.90	24.75	9	29,624	0.03%
2020/12/30	5	24.96	6	24.95	25.00	-1	29,359	0.00%
2020/12/29	2	24.53	14.4	24.63	24.65	-12.4	28,602	-0.04%
2020/12/28	3	24.20	151	24.10	24.30	-148	28,170	-0.53%	大賣/鉅額交易
2020/12/25	4	24.15	0	0.00	24.20	4	28,056	0.01%
2020/12/24	15.3	24.22	32	24.59	24.35	-16.8	27,781	-0.06%
2020/12/23	32	24.06	17	24.22	24.40	15	27,454	0.05%
2020/12/22	193	25.39	45.1	25.41	24.50	147.9	27,142	0.54%	大買/鉅額交易
2020/12/21	3	24.82	53	24.66	24.95	-50	25,565	-0.20%
2020/12/18	2	24.20	2	24.35	24.45	0	24,615	0.00%
2020/12/17	1	24.10	0	0.00	24.40	1	24,236	0.00%
2020/12/16	2	24.38	5	24.50	24.40	-3	23,865	-0.01%
2020/12/15	4	24.48	53	24.42	24.35	-49	23,610	-0.21%
2020/12/14	6	24.17	28.9	24.54	24.65	-22.9	22,740	-0.10%
2020/12/11	25	23.87	20	23.95	23.95	5	21,317	0.02%
2020/12/10	6	23.64	40	23.68	23.65	-34	20,885	-0.16%
2020/12/09	5	23.39	6.7	23.50	23.35	-1.7	20,218	-0.01%
2020/12/08	1	23.40	11	23.36	23.35	-10	20,030	-0.05%
2020/12/07	38	23.56	20	23.30	23.45	18	19,847	0.09%
2020/12/04	0.3	23.30	23.2	23.48	23.40	-22.8	19,651	-0.12%
2020/12/03	1.5	23.30	1	23.30	23.30	0.5	19,406	0.00%
2020/12/02	2	23.10	27	23.04	23.30	-25	20,404	-0.12%
2020/12/01	10.7	22.95	27	22.94	23.10	-16.3	20,162	-0.08%
2020/11/30	4	23.13	13	23.10	22.80	-9	19,995	-0.05%
2020/11/27	0	0.00	2.9	23.20	23.15	-2.9	18,928	-0.02%
2020/11/26	3	23.20	9	23.04	23.10	-6	18,492	-0.03%
2020/11/25	12	23.05	15.4	22.96	23.05	-3.4	18,399	-0.02%
2020/11/24	19.9	22.71	2	22.70	22.65	17.9	17,746	0.10%
2020/11/23	1	22.50	34	22.51	22.65	-33	17,443	-0.19%
2020/11/20	0	0.00	8	21.96	22.00	-8	17,026	-0.05%
2020/11/19	1	21.95	2	21.95	22.00	-1	16,859	-0.01%
2020/11/18	0	21.90	4	21.99	22.00	-4	16,600	-0.02%
2020/11/17	2	21.85	18	21.89	21.95	-16	16,340	-0.10%
2020/11/16	0	0.00	15	21.61	21.60	-15	16,113	-0.09%
2020/11/12	9	21.58	23	21.46	21.60	-14	15,773	-0.09%
2020/11/11	12	21.02	19	21.07	21.75	-7	15,491	-0.05%
2020/11/10	0	0.00	2	20.80	20.80	-2	14,594	-0.01%
2020/11/09	0	0.00	1	20.65	20.70	-1	14,417	-0.01%
2020/11/06	0	0.00	0.1	20.70	20.70	-0.1	14,319	0.00%
2020/11/05	0	0.00	0.5	20.65	20.70	-0.5	14,392	0.00%
2020/11/04	0	0.00	3.2	20.55	20.65	-3.2	14,371	-0.02%
2020/10/29	6	20.36	0	0.00	20.40	6	14,346	0.04%
2020/10/28	1	20.55	1	20.70	20.55	0	14,304	0.00%
2020/10/27	0	0.00	0	20.65	20.70	0	14,307	0.00%
2020/10/26	0	0.00	10	20.70	20.70	-10	14,314	-0.07%
2020/10/22	1	20.50	10	20.55	20.55	-9	14,417	-0.06%
2020/10/21	2	20.50	2	20.65	20.55	0	14,492	0.00%
2020/10/20	26	20.60	6.3	20.67	20.70	19.7	14,576	0.14%
2020/10/19	10	20.62	1	20.60	20.60	9	14,631	0.06%
2020/10/15	1	20.40	3	20.50	20.40	-2	15,031	-0.01%
2020/10/14	1	20.65	0	0.00	20.70	1	14,967	0.01%
2020/10/13	1	20.40	4	20.40	20.55	-3	14,908	-0.02%
2020/10/12	2	20.40	0	0.00	20.50	2	14,960	0.01%
2020/10/08	1	20.60	2	20.70	20.65	-1	14,975	-0.01%
2020/10/07	0	0.00	2	20.70	20.65	-2	15,043	-0.01%
2020/10/06	1	20.65	7	20.71	20.75	-6	15,080	-0.04%
2020/09/30	1	20.55	0	0.00	20.45	1	15,236	0.01%
2020/09/28	0	0.00	10	20.29	20.45	-10	15,115	-0.07%
2020/09/25	1	20.15	3	20.15	20.15	-2	15,243	-0.01%
2020/09/24	5	20.04	0	0.00	20.00	5	15,222	0.03%
2020/09/23	2	20.48	0	0.00	20.55	2	14,914	0.01%
2020/09/22	4	20.70	6	20.65	20.60	-2	14,860	-0.01%
2020/09/21	1	20.75	23	20.72	20.70	-22	14,815	-0.15%
2020/09/18	2	20.90	1	20.90	20.70	1	14,911	0.01%
2020/09/17	2	20.95	3	20.93	20.90	-1	14,746	-0.01%
2020/09/16	3	20.92	3	20.88	21.00	0	14,739	0.00%
2020/09/15	10	20.93	0	0.00	20.95	10	14,724	0.07%
2020/09/14	0	0.00	3	20.95	20.95	-3	14,964	-0.02%
2020/09/11	1	20.80	1	20.95	20.95	0	15,043	0.00%
2020/09/10	0	0.00	5	20.85	20.90	-5	15,013	-0.03%
2020/09/09	0	0.00	0.4	20.95	21.00	-0.4	15,017	0.00%
2020/09/08	10	20.85	8.4	20.88	20.90	1.6	15,019	0.01%
2020/09/07	3.3	21.00	22	20.85	21.00	-18.7	14,899	-0.13%
2020/09/04	13.2	20.06	20	20.03	20.00	-6.8	13,899	-0.05%
2020/09/02	21	20.00	2	20.05	20.10	19	14,179	0.13%
2020/08/28	0	0.00	3	20.00	20.00	-3	14,600	-0.02%
2020/08/27	5	20.00	0.1	20.00	20.05	4.9	14,984	0.03%
2020/08/26	5	19.95	1.2	20.08	20.10	3.8	15,259	0.02%
2020/08/25	12	20.04	0	0.00	20.00	12	15,411	0.08%
2020/08/24	5	20.05	1	20.00	20.00	4	15,844	0.03%
2020/08/21	2	20.03	2	20.10	20.00	0	16,099	0.00%
2020/08/20	19	19.87	0	0.00	19.80	19	16,117	0.12%
2020/08/19	2	20.40	6	20.30	20.25	-4	16,064	-0.02%
2020/08/18	1	20.50	17	20.43	20.50	-16	16,055	-0.10%
2020/08/17	0	0.00	6	20.33	20.40	-6	16,161	-0.04%
2020/08/14	2	20.18	0	0.00	20.20	2	16,160	0.01%
2020/08/13	5.5	20.15	0	0.00	20.20	5.5	16,192	0.03%
2020/08/12	1	20.10	2	20.10	20.20	-1	16,315	-0.01%
2020/08/11	0	0.00	8	20.21	20.20	-8	16,326	-0.05%
2020/08/10	5	20.05	1	20.05	20.10	4	16,247	0.02%
2020/08/07	8	19.93	10.1	20.00	19.95	-2.1	16,363	-0.01%
2020/08/06	1	19.95	0	0.00	20.10	1	16,366	0.01%
2020/08/04	6	19.75	0	0.00	19.85	6	16,526	0.04%
2020/08/03	5	19.66	0	0.00	19.60	5	16,629	0.03%
2020/07/31	13	19.85	0	0.00	19.80	13	16,624	0.08%
2020/07/30	6	19.81	0	0.00	19.90	6	16,671	0.04%
2020/07/29	8	19.93	2	19.93	19.90	6	16,721	0.04%
2020/07/28	10	19.81	0	0.00	19.90	10	16,998	0.06%
2020/07/27	17	20.03	0	0.00	20.00	17	17,336	0.10%
2020/07/24	3	20.18	1	20.20	20.15	2	17,451	0.01%
2020/07/23	0	0.00	1.4	20.63	20.70	-1.4	17,324	-0.01%
2020/07/22	4	20.60	3	20.65	20.70	1	17,399	0.01%
2020/07/21	16	20.67	12	20.71	20.60	4	17,273	0.02%
2020/07/20	0	0.00	2	20.80	20.80	-2	17,064	-0.01%
2020/07/17	0	0.00	0.1	20.90	20.90	-0.1	17,222	0.00%
2020/07/16	40	20.93	2	20.90	20.90	38	17,505	0.22%
2020/07/15	0	0.00	41	20.87	20.90	-41	17,527	-0.23%
2020/07/14	10	20.63	0	0.00	20.60	10	17,597	0.06%
2020/07/09	16	20.80	1.2	20.80	20.85	14.8	18,053	0.08%
2020/07/08	0	0.00	2	20.83	20.85	-2	17,838	-0.01%
2020/07/07	0	0.00	3	20.80	20.75	-3	17,815	-0.02%
2020/07/06	0	0.00	18	20.86	21.00	-18	17,801	-0.10%
2020/07/02	7	20.55	7	20.64	20.55	0	17,945	0.00%
2020/07/01	1	20.55	0	0.00	20.60	1	18,191	0.01%
2020/06/30	2	20.60	3	20.65	20.70	-1	18,402	-0.01%
2020/06/29	22	20.55	5	20.50	20.55	17	18,530	0.09%
2020/06/24	10	20.80	3	20.80	20.85	7	18,641	0.04%
2020/06/22	6.8	20.52	20	20.50	20.55	-13.2	18,823	-0.07%
2020/06/19	12	20.75	1	20.75	20.50	11	19,009	0.06%
2020/06/18	17	20.61	2	20.63	20.55	15	18,922	0.08%
2020/06/17	2	20.80	20	20.85	20.95	-18	18,994	-0.09%
2020/06/16	5	20.55	0	0.00	20.80	5	19,673	0.03%
2020/06/15	16	20.48	0	0.00	20.35	16	20,298	0.08%
2020/06/12	12	20.41	1	20.45	20.65	11	20,543	0.05%
2020/06/11	6.5	21.04	4	20.86	20.90	2.5	21,033	0.01%
2020/06/10	1	21.20	0	21.20	21.20	1	21,215	0.00%
2020/06/09	1	21.30	1	21.35	21.30	0	22,105	0.00%
2020/06/08	3	21.10	9	21.13	21.20	-6	22,332	-0.03%
2020/06/05	4	20.94	6	20.95	21.00	-2	22,282	-0.01%
2020/06/04	7	20.89	5.1	20.86	20.95	1.9	22,261	0.01%
2020/06/03	6	20.72	19	20.83	20.90	-13	22,329	-0.06%
2020/06/02	10	20.30	3	20.25	20.40	7	22,070	0.03%
2020/06/01	0	0.00	3	20.02	20.10	-3	21,824	-0.01%
2020/05/29	1	19.80	0	0.00	19.80	1	21,671	0.00%
2020/05/28	5	19.92	1	19.90	19.95	4	21,275	0.02%
2020/05/27	2	19.90	3	19.87	19.90	-1	21,237	0.00%
2020/05/26	4	19.85	7	19.89	19.90	-3	21,309	-0.01%
2020/05/25	7	19.64	1	19.55	19.65	6	21,322	0.03%
2020/05/22	7	19.61	0	0.00	19.60	7	21,395	0.03%
2020/05/21	1	19.90	1	19.90	19.90	0	21,351	0.00%
2020/05/20	1.9	19.87	2	19.85	19.90	-0.1	21,238	0.00%
2020/05/19	4	19.83	18	19.81	19.80	-14	21,158	-0.07%
2020/05/18	1	19.55	0	0.00	19.65	1	21,021	0.00%
2020/05/15	21	19.65	0.7	19.65	19.55	20.3	20,988	0.10%
2020/05/14	7	19.66	0	0.00	19.55	7	20,929	0.03%
2020/05/13	6	19.64	0.1	19.90	19.85	5.9	20,773	0.03%
2020/05/12	3	19.67	0	0.00	19.60	3	20,666	0.01%
2020/05/11	54.3	19.81	4	19.86	19.85	50.3	20,479	0.25%
2020/05/08	2	19.70	0	0.00	19.65	2	20,276	0.01%
2020/05/07	3	19.60	0	0.00	19.55	3	20,222	0.01%
2020/05/06	5	19.65	10	19.65	19.55	-5	20,121	-0.02%
2020/05/05	4	19.73	5	19.70	19.80	-1	20,058	0.00%
2020/05/04	19	19.46	1	19.50	19.55	18	19,987	0.09%
2020/04/30	8	19.92	23	19.97	20.00	-15	19,779	-0.08%
2020/04/29	20	19.83	4	19.80	19.85	16	19,476	0.08%
2020/04/28	16	19.50	1	19.60	19.55	15	19,392	0.08%
2020/04/27	0	0.00	3	19.52	19.50	-3	19,817	-0.02%
2020/04/24	5	19.22	0	0.00	19.15	5	19,611	0.03%
2020/04/23	4	19.05	0	0.00	19.15	4	19,559	0.02%
2020/04/22	3	18.98	2.1	19.06	19.15	0.9	19,431	0.00%
2020/04/21	17	19.26	1	19.25	19.10	16	19,302	0.08%
2020/04/17	55	19.87	2	19.90	19.75	53	18,952	0.28%
2020/04/16	8	19.69	1	19.65	19.75	7	18,742	0.04%
2020/04/15	55	19.95	7	20.00	20.00	48	18,458	0.26%
2020/04/14	5	19.67	4.1	19.70	19.75	0.9	18,220	0.00%
2020/04/13	16	19.56	11	19.65	19.55	5	18,059	0.03%
2020/04/10	9	19.65	2	19.63	19.70	7	18,024	0.04%
2020/04/09	15	19.51	0	0.00	19.50	15	18,018	0.08%
2020/04/08	12	19.54	6	19.51	19.55	6	17,889	0.03%
2020/04/07	2	19.30	1	19.40	19.30	1	17,812	0.01%
2020/04/06	3	18.95	7	19.05	19.25	-4	17,823	-0.02%
2020/04/01	7	18.89	0	0.00	18.80	7	17,534	0.04%
2020/03/31	6	18.99	5	18.95	18.95	1	17,223	0.01%
2020/03/30	8	18.94	0	0.00	19.00	8	16,956	0.05%
2020/03/27	15	19.45	4	19.53	19.40	11	16,707	0.07%
2020/03/26	4	19.49	5	19.50	19.55	-1	16,530	-0.01%
2020/03/25	7	19.39	3	19.45	19.40	4	16,647	0.02%
2020/03/24	14	19.25	0	0.00	19.05	14	16,370	0.09%
2020/03/23	3	18.93	0	0.00	18.90	3	16,187	0.02%
2020/03/20	5	18.96	12	19.74	19.80	-7	16,059	-0.04%
2020/03/19	22	18.53	33	18.53	18.60	-11	15,358	-0.07%
2020/03/18	10	19.43	0	0.00	19.30	10	14,776	0.07%
2020/03/17	26	19.58	3	19.50	19.50	23	14,449	0.16%
2020/03/16	10	20.07	64	20.10	20.00	-54	13,826	-0.39%
2020/03/13	40	19.92	10	19.98	20.20	30	13,439	0.22%
2020/03/12	18	21.47	21	21.56	21.40	-3	12,375	-0.02%
2020/03/11	4	22.24	0	0.00	22.35	4	11,961	0.03%
2020/03/10	11	22.25	1	22.20	22.35	10	11,725	0.09%
2020/03/09	48	22.48	0.1	22.60	22.40	47.9	11,569	0.41%
2020/03/06	13	22.89	0	0.00	22.90	13	11,174	0.12%
2020/03/05	2	23.15	0	0.00	23.30	2	11,009	0.02%
2020/03/04	2	23.10	2	23.10	23.20	0	11,010	0.00%
2020/03/03	3	22.90	0	0.00	23.00	3	10,953	0.03%
2020/03/02	2	22.95	1	22.85	22.90	1	10,887	0.01%
2020/02/26	4	22.91	0	0.00	22.85	4	11,114	0.04%
2020/02/25	3.6	22.96	0	0.00	22.95	3.6	10,903	0.03%
2020/02/24	9	23.07	4	23.11	23.00	5	10,874	0.05%
2020/02/21	10	23.25	0	0.00	23.20	10	10,749	0.09%
2020/02/20	2	23.30	0	0.00	23.30	2	10,707	0.02%
2020/02/19	0	0.00	4	23.40	23.50	-4	10,671	-0.04%
2020/02/18	4.1	23.25	0	0.00	23.45	4.1	10,670	0.04%
2020/02/17	0.1	23.35	0.1	23.35	23.35	0	10,690	0.00%
2020/02/14	0	0.00	5	23.35	23.45	-5	10,802	-0.05%
2020/02/11	0	0.00	4.1	23.45	23.45	-4.1	10,841	-0.04%
2020/02/10	1	23.25	1	23.35	23.45	0	10,871	0.00%
2020/02/07	1	23.25	0	0.00	23.30	1	10,836	0.01%
2020/02/06	0	0.00	8	23.46	23.35	-8	10,952	-0.07%
2020/02/05	11	23.33	1	23.35	23.25	10	10,959	0.09%
2020/02/04	1	23.25	0	0.00	23.20	1	10,965	0.01%
2020/02/03	4	23.03	6.9	22.88	23.00	-2.9	10,969	-0.03%
2020/01/31	35	23.14	0	0.00	23.10	35	10,846	0.32%
2020/01/30	10.2	23.23	0	0.00	23.00	10.2	10,692	0.10%
2020/01/20	0	0.00	1	24.05	24.05	-1	10,165	-0.01%
2020/01/17	0	0.00	7	24.01	24.05	-7	10,170	-0.07%
2020/01/16	0	0.00	0	23.90	24.00	0	10,237	0.00%
2020/01/15	0	0.00	1	24.05	24.05	-1	10,355	-0.01%
2020/01/14	1	23.95	6	23.98	24.05	-5	10,383	-0.05%
2020/01/13	3	23.95	3	23.95	24.00	0	10,408	0.00%
2020/01/09	2	23.60	0	0.00	23.75	2	10,491	0.02%
2020/01/08	3	23.55	3	23.55	23.55	0	10,529	0.00%
2020/01/07	0	0.00	1	23.75	23.70	-1	10,506	-0.01%
2020/01/06	0	0.00	0	23.80	23.80	0	10,546	0.00%
2020/01/03	0	0.00	2	24.05	24.10	-2	10,569	-0.02%
2020/01/02	0	0.00	2.6	24.01	24.00	-2.6	10,504	-0.03%
2019/12/31	8	24.09	10.1	24.04	23.90	-2.1	10,506	-0.02%
2019/12/30	11	24.05	16	24.00	24.00	-5	10,464	-0.05%
2019/12/26	0	0.00	3	23.90	23.90	-3	10,447	-0.03%
2019/12/25	0	0.00	1	23.90	23.80	-1	10,690	-0.01%
2019/12/24	0	0.00	1	23.90	23.85	-1	10,812	-0.01%
2019/12/23	0	0.00	1.1	23.70	23.90	-1.1	10,870	-0.01%
2019/12/20	14.8	23.67	2	23.80	23.65	12.8	10,904	0.12%
2019/12/19	2	23.73	0	0.00	23.70	2	10,685	0.02%
2019/12/18	0	0.00	23	23.87	23.90	-23	10,752	-0.21%
2019/12/17	0	0.00	10	23.60	23.80	-10	10,822	-0.09%
2019/12/16	0	0.00	3	23.65	23.50	-3	10,728	-0.03%
2019/12/13	0	0.00	11.4	23.69	23.70	-11.4	10,773	-0.11%
2019/12/12	0	0.00	24	23.47	23.45	-24	10,737	-0.22%
2019/12/06	2	23.40	0	0.00	23.40	2	10,905	0.02%
2019/12/05	2	23.50	0	0.00	23.45	2	10,886	0.02%
2019/12/04	1	23.45	56	23.55	23.60	-55	10,920	-0.50%
2019/12/02	1	23.35	0	0.00	23.40	1	11,148	0.01%
2019/11/29	2	23.53	0	0.00	23.40	2	11,182	0.02%
2019/11/27	0	0.00	3.1	23.58	23.65	-3.1	11,239	-0.03%
2019/11/26	2	23.50	1	23.60	23.55	1	11,346	0.01%
2019/11/22	0	0.00	4	23.35	23.45	-4	11,323	-0.04%
2019/11/21	2	23.20	1	23.35	23.40	1	11,514	0.01%
2019/11/19	0	0.00	0.8	23.40	23.50	-0.8	11,642	-0.01%
2019/11/15	10.1	23.25	2	23.35	23.20	8.1	11,831	0.07%
2019/11/14	2	23.25	6	23.25	23.20	-4	11,932	-0.03%
2019/11/12	6	23.70	0	0.00	23.80	6	12,080	0.05%
2019/11/11	0	0.00	26	23.80	23.80	-26	12,181	-0.21%
2019/11/08	1	23.75	0	0.00	23.80	1	12,219	0.01%
2019/11/05	1	23.75	19	23.68	23.80	-18	12,484	-0.14%
2019/11/04	2	23.55	1	23.55	23.60	1	12,458	0.01%
2019/11/01	0	0.00	2	23.40	23.55	-2	12,566	-0.02%
2019/10/31	0	0.00	6	23.50	23.45	-6	12,741	-0.05%
2019/10/30	0	0.00	12	23.50	23.50	-12	12,806	-0.09%
2019/10/29	1	23.35	1	23.40	23.40	0	12,823	0.00%
2019/10/25	0	0.00	18	23.33	23.45	-18	12,833	-0.14%
2019/10/24	0	0.00	3	23.42	23.50	-3	12,894	-0.02%
2019/10/23	2	23.40	5	23.25	23.40	-3	13,192	-0.02%
2019/10/22	1	23.25	5	23.25	23.40	-4	13,318	-0.03%
2019/10/21	3	23.27	1	23.20	23.30	2	13,338	0.01%
2019/10/18	10	23.23	7	23.26	23.25	3	13,356	0.02%
2019/10/17	0	0.00	6	23.22	23.25	-6	13,417	-0.04%
2019/10/16	0	0.00	2	23.20	23.20	-2	13,284	-0.02%
2019/10/15	2	23.10	2	23.20	23.20	0	13,239	0.00%
2019/10/14	5	23.05	0	0.00	23.15	5	13,301	0.04%
2019/10/09	8	22.94	0	0.00	22.90	8	13,266	0.06%
2019/10/07	6	22.92	0	0.00	22.95	6	13,179	0.05%
2019/10/04	9.3	22.86	0	0.00	22.85	9.3	13,171	0.07%
2019/10/03	8	22.87	0	0.00	22.85	8	13,123	0.06%
2019/10/02	1	22.95	0	0.00	22.95	1	12,990	0.01%
2019/10/01	6	22.95	0	0.00	23.05	6	12,942	0.05%
2019/09/27	2	23.05	1	23.00	23.00	1	12,707	0.01%
2019/09/26	1	23.10	3	23.10	23.10	-2	12,630	-0.02%
2019/09/25	7	23.05	1	23.10	23.10	6	12,697	0.05%
2019/09/24	0	0.00	6	23.12	23.20	-6	12,609	-0.05%
2019/09/23	5	23.25	0	0.00	23.15	5	12,599	0.04%
2019/09/20	1	23.15	0	0.00	23.45	1	12,765	0.01%
2019/09/19	1	23.25	0	0.00	23.20	1	12,561	0.01%
2019/09/17	3	23.28	2	23.35	23.20	1	12,564	0.01%
2019/09/16	6	23.55	1	23.55	23.55	5	12,689	0.04%
2019/09/12	0	0.00	2	23.60	23.50	-2	12,835	-0.02%
2019/09/11	1	23.50	0	0.00	23.50	1	12,980	0.01%
2019/09/10	1	23.30	0	0.00	23.35	1	12,971	0.01%
2019/09/09	1	23.15	0	0.00	23.20	1	12,914	0.01%
2019/09/06	0.3	23.20	0	0.00	23.15	0.3	12,996	0.00%
2019/09/05	1	23.10	0	0.00	23.15	1	13,021	0.01%
2019/09/04	1	23.10	0	0.00	23.00	1	12,955	0.01%
2019/09/03	6	23.04	0	0.00	23.00	6	12,843	0.05%
2019/08/29	2	22.90	0	0.00	22.95	2	12,872	0.02%
2019/08/28	6	22.83	0	0.00	23.10	6	12,854	0.05%
2019/08/27	3	22.87	0	0.00	22.85	3	12,773	0.02%
2019/08/26	9	22.92	0	0.00	22.95	9	12,402	0.07%
2019/08/23	6	23.03	2	23.10	23.15	4	12,373	0.03%
2019/08/22	1	23.15	0	0.00	23.15	1	12,445	0.01%
2019/08/21	0.7	23.10	0	0.00	23.05	0.7	13,992	0.01%
2019/08/19	1	23.05	0	0.00	23.05	1	13,908	0.01%
2019/08/16	4	23.04	0	0.00	23.10	4	13,853	0.03%
2019/08/15	3	23.10	1	23.05	23.05	2	13,779	0.01%
2019/08/14	9	23.24	0	0.00	23.20	9	13,920	0.06%
2019/08/13	1.2	23.27	0	0.00	23.25	1.2	13,911	0.01%
2019/08/12	6	23.40	0	0.00	23.30	6	14,019	0.04%
2019/08/08	1	23.40	1	23.45	23.40	0	14,175	0.00%
2019/08/07	3	23.37	0	0.00	23.30	3	14,400	0.02%
2019/08/06	23	23.44	3	23.60	23.50	20	14,661	0.14%
2019/08/05	3	23.50	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	10	23.85	0	0.00	23.80	10	14,550	0.07%
2019/07/31	2	24.10	0	0.00	24.00	2	14,448	0.01%
2019/07/30	1	24.10	0	0.00	24.10	1	14,440	0.01%
2019/07/25	13.3	24.17	5	24.25	24.10	8.3	14,505	0.06%
2019/07/24	10.1	24.95	9	24.96	25.00	1.1	14,326	0.01%
2019/07/22	3.6	24.89	14.5	24.95	24.90	-10.9	14,026	-0.08%
2019/07/19	0.4	24.85	0	0.00	24.90	0.4	13,965	0.00%
2019/07/18	1	24.70	0.2	24.70	24.70	0.8	13,861	0.01%
2019/07/15	1.4	24.74	0	0.00	24.70	1.4	13,655	0.01%
2019/07/12	1	24.80	0	0.00	24.80	1	13,652	0.01%
2019/07/11	5	24.85	0	0.00	24.80	5	13,683	0.04%
2019/07/10	0	0.00	1	24.80	24.85	-1	13,770	-0.01%
2019/07/09	1	24.70	0	0.00	24.65	1	13,778	0.01%
2019/07/05	3	24.60	3	24.70	24.70	0	13,767	0.00%
2019/07/04	0	0.00	1	24.60	24.65	-1	13,901	-0.01%
2019/07/03	3	24.63	0	0.00	24.70	3	13,966	0.02%
2019/07/02	3	24.70	0.2	24.60	24.60	2.8	13,975	0.02%
2019/07/01	1	24.80	0	0.00	24.85	1	13,884	0.01%
2019/06/28	0	0.00	3	25.02	24.95	-3	13,995	-0.02%
2019/06/27	0	0.00	3	24.97	24.90	-3	14,032	-0.02%
2019/06/26	0	0.00	0.1	24.80	24.90	-0.1	13,918	0.00%
2019/06/24	0	0.00	8	24.96	25.00	-8	13,859	-0.06%
2019/06/20	1	24.65	1	24.95	24.80	0	13,502	0.00%
2019/06/19	0	0.00	20	24.81	24.95	-20	13,299	-0.15%
2019/06/14	0	0.00	30	24.56	24.50	-30	12,936	-0.23%
2019/06/13	0.2	24.45	0	0.00	24.45	0.2	12,841	0.00%
2019/06/12	1	24.50	13	24.50	24.55	-12	12,971	-0.09%
2019/06/11	2	24.35	0	0.00	24.40	2	13,005	0.02%
2019/06/06	10	24.20	0	0.00	24.35	10	13,073	0.08%
2019/06/05	0.2	24.25	0	0.00	24.20	0.2	13,065	0.00%
2019/06/03	1	24.05	0	0.00	24.15	1	13,164	0.01%
2019/05/31	1	24.20	0	0.00	24.30	1	13,341	0.01%
2019/05/30	3	24.07	0	0.00	24.10	3	13,450	0.02%
2019/05/29	5	24.15	0	0.00	24.10	5	13,529	0.04%
2019/05/28	1	24.30	0	0.00	24.30	1	13,551	0.01%
2019/05/27	1	24.20	1.2	24.22	24.30	-0.2	12,083	0.00%
2019/05/24	1	24.35	0	0.00	24.40	1	12,096	0.01%
2019/05/21	0	0.00	1	24.40	24.65	-1	12,129	-0.01%
2019/05/17	5	24.08	0	0.00	24.00	5	11,873	0.04%
2019/05/16	1	24.00	0	0.00	24.00	1	11,768	0.01%
2019/05/15	3	24.10	0	0.00	24.00	3	11,656	0.03%
2019/05/14	27	24.15	4	24.25	24.10	23	11,518	0.20%
2019/05/13	8	24.44	0	0.00	24.45	8	11,229	0.07%
2019/05/10	8	24.68	0	0.00	24.55	8	11,347	0.07%
2019/05/09	15	24.80	0	0.00	24.70	15	11,508	0.13%
2019/05/06	3	24.95	0	0.00	25.00	3	11,607	0.03%
2019/05/02	4	24.94	1	25.05	24.90	3	11,588	0.03%
2019/04/30	4	24.91	0	0.00	24.95	4	11,626	0.03%
2019/04/29	1	25.05	0	0.00	25.10	1	11,591	0.01%
2019/04/26	0.1	25.00	1	25.00	25.10	-0.9	11,687	-0.01%
2019/04/25	1	25.05	0.5	25.00	25.00	0.5	11,761	0.00%
2019/04/24	0.3	25.05	0	0.00	25.10	0.3	11,798	0.00%
2019/04/23	0	0.00	2	25.05	25.15	-2	12,062	-0.02%
2019/04/22	1	25.05	9	25.14	25.10	-8	12,158	-0.07%
2019/04/19	1	25.10	0	0.00	25.20	1	12,358	0.01%
2019/04/16	4	25.10	2	25.17	25.20	2	13,024	0.02%
2019/04/15	1	25.10	0	0.00	25.05	1	13,145	0.01%
2019/04/12	2.2	25.10	1	25.20	25.20	1.2	13,221	0.01%
2019/04/11	2	25.13	0	0.00	25.05	2	13,233	0.02%
2019/04/10	0	0.00	7.1	25.17	25.25	-7.1	13,263	-0.05%
2019/04/09	2.4	25.00	50	25.15	25.10	-47.6	13,266	-0.36%
2019/04/08	0.1	25.00	0.3	25.00	25.10	-0.3	13,319	0.00%
2019/04/03	1	25.00	0	0.00	25.00	1	13,244	0.01%
2019/04/02	53	24.90	0.1	24.90	24.90	52.9	13,375	0.40%
2019/04/01	11	25.09	7.2	25.10	25.00	3.8	13,234	0.03%
2019/03/29	0	0.00	58.7	25.20	25.30	-58.7	13,053	-0.45%
2019/03/28	8	24.95	0	0.00	25.00	8	13,059	0.06%
2019/03/27	1.6	25.00	0.5	25.00	25.05	1.1	13,055	0.01%
2019/03/26	2	24.95	0	0.00	25.00	2	13,204	0.02%
2019/03/20	1.2	24.95	4	25.05	25.05	-2.8	13,529	-0.02%
2019/03/19	0	24.90	0	0.00	24.85	0	13,675	0.00%
2019/03/18	0	0.00	4	24.91	25.05	-4	13,701	-0.03%
2019/03/15	0	0.00	1	25.05	25.05	-1	13,706	-0.01%
2019/03/14	2	24.83	0	0.00	24.75	2	13,559	0.01%
2019/03/13	3	24.83	1	25.00	25.00	2	13,605	0.01%
2019/03/12	4	25.04	0	25.00	25.10	4	13,619	0.03%
2019/03/11	6	24.79	0	0.00	24.70	6	13,845	0.04%
2019/03/08	1	24.80	0	0.00	24.75	1	13,833	0.01%
2019/03/07	54	24.81	0	0.00	24.95	54	14,144	0.38%
2019/03/06	50	25.10	0	0.00	25.15	50	14,054	0.36%
2019/03/05	10	25.25	3	25.35	25.40	7	14,086	0.05%
2019/03/04	3	25.23	3	25.50	25.35	0	14,212	0.00%
2019/02/27	0	0.00	9	25.41	25.50	-9	14,199	-0.06%
2019/02/26	0	0.00	0.2	25.35	25.50	-0.2	14,093	0.00%
2019/02/19	3	25.02	0	0.00	25.00	3	13,870	0.02%
2019/02/18	0	0.00	2	25.25	25.15	-2	13,953	-0.01%
2019/02/15	2	25.20	2	25.20	25.20	0	14,131	0.00%
2019/02/11	0	0.00	1.7	25.39	25.25	-1.7	13,978	-0.01%
2019/01/30	0	0.00	3	25.40	25.45	-3	13,914	-0.02%
2019/01/29	1	25.10	0	0.00	25.35	1	13,765	0.01%
2019/01/28	1	25.25	0	0.00	25.35	1	13,811	0.01%
2019/01/25	0	0.00	10	25.35	25.35	-10	13,917	-0.07%
2019/01/24	0	0.00	1	25.00	25.10	-1	13,742	-0.01%
2019/01/23	0	0.00	2	25.00	25.05	-2	13,915	-0.01%
2019/01/22	2	25.00	5	25.05	25.05	-3	14,070	-0.02%
2019/01/18	0	0.00	6	25.00	25.00	-6	14,007	-0.04%
2019/01/16	5	24.95	21	24.95	24.95	-16	14,393	-0.11%
2019/01/15	0	0.00	10	24.95	25.00	-10	14,467	-0.07%
2019/01/10	2	24.85	3	24.90	24.90	-1	14,253	-0.01%
2019/01/09	0	0.00	17	24.86	24.95	-17	14,168	-0.12%
2019/01/08	0	0.00	6	24.46	24.50	-6	14,036	-0.04%
2019/01/07	0	0.00	15	24.38	24.45	-15	14,206	-0.11%
2019/01/02	0	0.00	3	24.10	24.00	-3	15,526	-0.02%
2018/12/28	0	0.00	1	24.15	24.25	-1	15,614	-0.01%
2018/12/27	3	23.92	1	23.90	23.95	2	15,728	0.01%
2018/12/26	1	23.80	0	0.00	23.80	1	15,745	0.01%
2018/12/25	11	23.75	0	0.00	23.80	11	15,970	0.07%
2018/12/13	0	0.00	1	24.30	24.30	-1	17,334	-0.01%
2018/12/12	0	0.00	1	24.10	24.35	-1	17,364	-0.01%
2018/12/11	2	23.85	0	0.00	23.95	2	17,231	0.01%
2018/12/10	5	23.80	2	23.75	23.80	3	17,241	0.02%
2018/12/07	5	24.00	0	0.00	23.90	5	17,418	0.03%
2018/12/06	5	24.00	0.4	24.00	23.95	4.6	17,525	0.03%
2018/12/05	1	24.15	0	0.00	24.25	1	17,589	0.01%
2018/12/04	1	24.35	0	0.00	24.45	1	17,615	0.01%
2018/12/03	0	0.00	2	24.20	24.25	-2	17,446	-0.01%
2018/11/30	0	0.00	6	24.09	24.00	-6	17,538	-0.03%
2018/11/29	7	23.94	3	24.00	23.85	4	17,283	0.02%
2018/11/28	12	23.58	1	23.85	23.85	11	17,175	0.06%
2018/11/27	7	23.69	0	0.00	23.65	7	17,067	0.04%
2018/11/26	5	23.90	2	24.08	23.95	3	16,983	0.02%
2018/11/22	0	0.00	1	24.00	24.05	-1	16,945	-0.01%
2018/11/21	4	24.05	0	0.00	24.05	4	17,109	0.02%
2018/11/19	0	0.00	2	24.53	24.50	-2	17,164	-0.01%
2018/11/16	0	0.00	4	24.34	24.45	-4	17,297	-0.02%
2018/11/15	5	23.95	0	0.00	24.10	5	17,675	0.03%
2018/11/14	1	24.05	0	0.00	24.10	1	17,803	0.01%
2018/11/13	1	24.00	0	0.00	24.25	1	17,761	0.01%
2018/11/09	1	24.35	0	0.00	24.25	1	17,871	0.01%
2018/11/08	0	0.00	4	24.65	24.70	-4	18,425	-0.02%
2018/11/06	1	24.10	0	0.00	24.35	1	18,561	0.01%
2018/11/02	1	23.90	0	0.00	24.15	1	18,420	0.01%
2018/11/01	0	0.00	27	24.10	24.05	-27	18,370	-0.15%
2018/10/31	1	24.00	0	0.00	24.40	1	18,356	0.01%
2018/10/30	0	0.00	1	24.15	24.15	-1	18,183	-0.01%
2018/10/29	0	0.00	20.7	23.65	23.75	-20.7	18,013	-0.11%
2018/10/26	4	23.65	0	0.00	23.65	4	18,157	0.02%
2018/10/25	5	23.70	1.2	23.68	23.75	3.8	18,193	0.02%
2018/10/24	10	23.69	8	23.84	23.70	2	18,250	0.01%
2018/10/23	3	24.07	0	0.00	24.15	3	18,150	0.02%
2018/10/22	0	0.00	0	24.25	24.15	0	18,345	0.00%
2018/10/19	1	24.05	0	0.00	24.30	1	19,115	0.01%
2018/10/18	0	0.00	2	24.35	24.25	-2	19,532	-0.01%
2018/10/17	4	24.14	4	24.40	24.15	0	20,042	0.00%
2018/10/16	1	24.05	1	24.30	24.45	0	20,047	0.00%
2018/10/15	1	24.05	0	0.00	24.05	1	19,874	0.01%
2018/10/12	6	24.20	2	24.40	24.50	4	19,699	0.02%
2018/10/11	34	24.28	1	25.00	24.20	33	19,466	0.17%
2018/10/09	1	25.50	8.7	25.44	25.35	-7.7	18,594	-0.04%
2018/10/05	1	25.00	0.2	25.10	25.10	0.8	18,143	0.00%
2018/10/04	0	0.00	6	25.26	25.40	-6	17,992	-0.03%
2018/10/03	0	0.00	4.1	25.42	25.45	-4.1	17,849	-0.02%
2018/10/02	1	25.35	1.1	25.20	25.20	-0.1	17,636	0.00%
2018/10/01	0	0.00	3	25.53	25.50	-3	17,469	-0.02%
2018/09/28	2	25.50	9	25.50	25.50	-7	17,346	-0.04%
2018/09/27	1	25.40	0	0.00	25.45	1	16,943	0.01%
2018/09/26	0.5	25.35	26	25.45	25.45	-25.5	16,810	-0.15%
2018/09/25	12	25.43	26	25.42	25.35	-14	16,673	-0.08%
2018/09/21	1	25.20	18	25.10	25.25	-17	16,545	-0.10%
2018/09/19	0	0.00	10	24.95	25.10	-10	16,357	-0.06%
2018/09/18	0	0.00	11	24.99	25.00	-11	16,396	-0.07%
2018/09/17	0	0.00	10	24.45	24.50	-10	16,171	-0.06%
2018/09/14	1	24.50	0.1	24.50	24.45	0.9	16,245	0.01%
2018/09/13	0	0.00	1.1	24.50	24.45	-1.1	16,259	-0.01%
2018/09/12	11	24.30	0	0.00	24.30	11	16,122	0.07%
2018/09/11	3	24.30	0.5	24.55	24.55	2.5	16,089	0.02%
2018/09/10	12	24.45	0	0.00	24.60	12	16,129	0.07%
2018/09/07	1	24.60	0	0.00	24.70	1	16,402	0.01%
2018/09/05	1	24.70	0	0.00	24.65	1	16,381	0.01%
2018/09/03	24.1	24.86	2	24.85	24.85	22.1	16,381	0.13%
2018/08/31	0	0.00	5	25.18	25.15	-5	16,311	-0.03%
2018/08/30	0	0.00	1	25.30	25.25	-1	16,306	-0.01%
2018/08/29	0	0.00	2	25.45	25.45	-2	16,325	-0.01%
2018/08/28	0	0.00	41	25.46	25.50	-41	16,458	-0.25%
2018/08/27	0	0.00	1	25.15	25.30	-1	16,795	-0.01%
2018/08/23	0	0.00	33.2	25.50	25.50	-33.2	17,559	-0.19%
2018/08/22	3	25.37	13	25.38	25.30	-10	17,578	-0.06%
2018/08/21	0	0.00	11	25.00	25.00	-11	17,100	-0.06%
2018/08/16	1	24.90	0	0.00	24.90	1	16,711	0.01%
2018/08/15	0	24.70	5	24.96	24.75	-5	16,584	-0.03%
2018/08/14	0	0.00	7	24.93	24.95	-7	16,044	-0.04%
2018/08/10	1	24.70	0	0.00	24.55	1	15,559	0.01%
2018/08/09	3	24.85	0	0.00	24.85	3	15,519	0.02%
2018/08/08	1	24.90	2	24.95	24.95	-1	15,462	-0.01%
2018/08/07	0	0.00	3	24.88	24.90	-3	15,356	-0.02%
2018/08/06	0	0.00	5	24.86	24.90	-5	15,283	-0.03%
2018/08/03	0	0.00	2	24.70	24.75	-2	15,211	-0.01%
2018/08/02	0	0.00	1	24.80	24.65	-1	15,227	-0.01%
2018/08/01	0	0.00	1	24.90	24.95	-1	15,059	-0.01%
2018/07/31	0	0.00	2	24.90	25.00	-2	14,917	-0.01%
2018/07/30	1	24.70	9	24.77	24.80	-8	14,675	-0.05%
2018/07/27	30	24.75	33	24.66	24.65	-3	14,454	-0.02%
2018/07/26	0	0.00	9	24.57	24.65	-9	14,269	-0.06%
2018/07/25	0	0.00	10	24.82	24.80	-10	13,646	-0.07%
2018/07/24	1	24.70	120	24.79	24.75	-119	13,215	-0.90%	大賣/鉅額交易
2018/07/20	0	0.00	2.4	24.23	24.25	-2.4	12,691	-0.02%
2018/07/19	1	24.15	26	24.17	24.20	-25	12,702	-0.20%
2018/07/18	0	0.00	1	24.10	24.10	-1	12,705	-0.01%
2018/07/16	2	23.95	1	23.90	23.90	1	12,680	0.01%
2018/07/13	10	23.80	1	23.90	23.90	9	12,783	0.07%
2018/07/12	0	0.00	1	23.75	23.80	-1	12,811	-0.01%
2018/07/11	1	23.65	1	23.55	23.70	0	12,832	0.00%
2018/07/10	0	0.00	1	23.55	23.65	-1	12,831	-0.01%
2018/07/09	1	23.55	0	0.00	23.60	1	12,876	0.01%
2018/07/05	0	0.00	4	23.45	23.45	-4	13,002	-0.03%
2018/07/04	0	0.00	1	23.45	23.50	-1	13,204	-0.01%
2018/07/02	6	23.31	0	0.00	23.25	6	13,425	0.04%
2018/06/29	0	0.00	1	23.60	23.70	-1	13,367	-0.01%
2018/06/28	1	23.35	0	0.00	23.25	1	13,245	0.01%
2018/06/27	0	0.00	73	23.30	23.25	-73	13,223	-0.55%
2018/06/26	0.1	23.40	0	0.00	23.40	0.1	13,269	0.00%
2018/06/22	1	23.65	0	0.00	23.70	1	13,210	0.01%
2018/06/21	1	23.60	0	0.00	23.65	1	13,257	0.01%
2018/06/20	81	23.75	1	23.65	23.80	80	13,457	0.59%
2018/06/14	19	23.88	30	23.60	23.70	-11	12,912	-0.09%
2018/06/13	3	24.05	33	24.05	24.05	-30	12,729	-0.24%
2018/06/12	2	24.10	21	24.10	24.15	-19	13,129	-0.14%
2018/06/11	1	24.10	0	0.00	24.10	1	13,066	0.01%
2018/06/08	0	0.00	2	24.20	24.40	-2	13,066	-0.02%
2018/06/07	0	0.00	34	24.38	24.40	-34	13,272	-0.26%
2018/06/06	2	24.20	1	24.20	24.25	1	13,178	0.01%
2018/06/04	3	24.00	24	23.95	24.20	-21	13,052	-0.16%
2018/06/01	0	0.00	3	23.68	23.75	-3	12,778	-0.02%
2018/05/31	0	0.00	50	23.40	23.60	-50	12,562	-0.40%
2018/05/30	4	23.24	2	23.25	23.20	2	12,337	0.02%
2018/05/28	3	23.40	0	0.00	23.40	3	12,633	0.02%
2018/05/24	0	0.00	1	23.25	23.25	-1	12,910	-0.01%
2018/05/23	3	23.37	1	23.30	23.20	2	13,186	0.02%
2018/05/22	1	23.35	0	0.00	23.30	1	13,363	0.01%
2018/05/21	1	23.40	2	23.40	23.40	-1	13,704	-0.01%
2018/05/15	4	23.50	0	0.00	23.35	4	14,759	0.03%
2018/05/14	2	23.60	0	0.00	23.50	2	15,330	0.01%
2018/05/11	2	23.50	0	0.00	23.55	2	15,526	0.01%
2018/05/10	0	0.00	15	23.45	23.45	-15	15,555	-0.10%
2018/05/09	2	23.40	2	23.40	23.45	0	15,548	0.00%
2018/05/08	0	0.00	1	23.40	23.40	-1	15,676	-0.01%
2018/05/07	2	23.25	1	23.30	23.25	1	15,800	0.01%
2018/05/04	2	23.25	0.1	23.30	23.25	1.9	15,907	0.01%
2018/05/03	7	23.29	55	23.25	23.25	-48	15,970	-0.30%
2018/05/02	11	23.77	115	23.65	23.65	-104	16,037	-0.65%	大賣/鉅額交易
2018/04/30	1	23.30	11.2	23.47	23.50	-10.2	15,952	-0.06%
2018/04/27	5	23.29	10	23.40	23.40	-5	15,873	-0.03%
2018/04/26	5	23.25	50	23.35	23.35	-45	15,951	-0.28%
2018/04/25	3	23.30	0	0.00	23.40	3	15,937	0.02%
2018/04/24	10	23.36	8	23.35	23.30	2	16,006	0.01%
2018/04/23	0.1	23.60	2	23.60	23.60	-1.9	16,067	-0.01%
2018/04/20	0	0.00	2.1	23.60	23.65	-2.1	16,060	-0.01%
2018/04/19	0	0.00	2	23.70	23.70	-2	16,118	-0.01%
2018/04/18	0.9	23.45	40	23.40	23.40	-39.1	16,275	-0.24%
2018/04/17	2	23.35	10	23.30	23.30	-8	16,402	-0.05%
2018/04/16	15	23.47	50	23.45	23.45	-35	16,610	-0.21%
2018/04/13	0	0.00	50	23.45	23.45	-50	16,896	-0.30%
2018/04/12	4	23.59	0	0.00	23.60	4	17,352	0.02%
2018/04/11	1	23.65	1	23.60	23.60	0	17,553	0.00%
2018/04/10	1	23.55	0	0.00	23.75	1	17,768	0.01%
2018/04/09	1	23.60	10.6	23.50	23.80	-9.6	17,899	-0.05%
2018/04/03	5	23.40	0	0.00	23.35	5	17,720	0.03%
2018/04/02	6	23.50	0	0.00	23.50	6	17,670	0.03%
2018/03/31	1	23.50	105	23.45	23.45	-104	17,721	-0.59%	大賣/鉅額交易
2018/03/30	4	23.44	1.5	23.44	23.50	2.5	17,898	0.01%
2018/03/29	13	23.25	0	0.00	23.20	13	17,851	0.07%
2018/03/28	0	0.00	10.3	23.50	23.40	-10.3	17,584	-0.06%
2018/03/27	1	23.55	25	23.55	23.55	-24	17,637	-0.14%
2018/03/26	6	23.32	20	23.35	23.45	-14	17,596	-0.08%
2018/03/23	8	23.51	4	23.55	23.50	4	17,539	0.02%
2018/03/21	2	23.80	2	23.80	23.75	0	17,370	0.00%
2018/03/20	1	23.75	0	0.00	23.75	1	17,601	0.01%
2018/03/19	4	23.74	0	0.00	23.90	4	17,683	0.02%
2018/03/15	4	23.83	5	23.80	23.75	-1	17,447	-0.01%
2018/03/14	1	23.85	0	0.00	23.85	1	17,442	0.01%
2018/03/13	2	23.80	0	0.00	23.85	2	17,434	0.01%
2018/03/12	2	23.68	0	0.00	23.70	2	17,215	0.01%
2018/03/09	2	23.53	0	0.00	23.60	2	17,252	0.01%
2018/03/08	4	23.54	0	0.00	23.50	4	17,209	0.02%
2018/03/07	8.9	23.56	5	23.63	23.50	3.9	17,120	0.02%
2018/03/06	2	23.80	0.5	23.75	23.70	1.5	16,947	0.01%
2018/03/05	4	23.68	0	0.00	23.60	4	17,210	0.02%
2018/03/02	64	23.96	0	0.00	23.95	64	16,891	0.38%
2018/03/01	0	0.00	2	24.40	24.40	-2	16,605	-0.01%
2018/02/27	3	24.18	5.2	24.18	24.10	-2.2	16,290	-0.01%
2018/02/26	52	24.20	0	24.30	24.20	52	16,060	0.32%
2018/02/23	7	24.30	22.2	24.53	24.50	-15.2	15,938	-0.10%
2018/02/22	20	24.10	0	0.00	24.30	20	15,768	0.13%
2018/02/21	2	23.85	23	24.43	24.50	-21	15,556	-0.13%
2018/02/12	8	23.71	0	0.00	23.65	8	15,225	0.05%
2018/02/09	14	23.45	10	23.60	23.75	4	15,056	0.03%
2018/02/08	8	23.71	0	0.00	23.75	8	14,842	0.05%
2018/02/07	5	23.81	2	23.90	23.60	3	14,770	0.02%
2018/02/06	64	23.81	0	0.00	23.60	64	14,412	0.44%
2018/02/05	52	24.55	0	0.00	24.50	52	13,818	0.38%
2018/02/02	11	24.80	0.2	24.80	24.80	10.8	13,589	0.08%
2018/02/01	0	0.00	1	25.00	24.85	-1	13,554	-0.01%
2018/01/31	20.9	24.84	26	24.92	24.90	-5.1	13,507	-0.04%
2018/01/26	0	0.00	1	25.00	25.10	-1	13,022	-0.01%
2018/01/25	3	24.98	0	0.00	25.10	3	12,946	0.02%
2018/01/24	4	24.89	0	0.00	25.00	4	12,803	0.03%
2018/01/23	55	24.95	5	25.00	25.00	50	12,763	0.39%
2018/01/22	2.1	25.00	1	25.10	25.05	1.1	12,770	0.01%
2018/01/18	0	0.00	1	25.25	25.15	-1	12,544	-0.01%
2018/01/16	1	25.10	0	0.00	25.20	1	12,241	0.01%
2018/01/15	34.5	25.06	2	25.05	25.10	32.5	12,149	0.27%
2018/01/12	0	0.00	41.8	25.35	25.35	-41.8	12,011	-0.35%
2018/01/11	5	25.25	1	25.30	25.30	4	11,740	0.03%
2018/01/10	5	25.05	2	25.35	25.30	3	11,594	0.03%
2018/01/09	0	0.00	10	25.18	25.25	-10	11,310	-0.09%
2018/01/08	2.5	25.23	81	25.18	25.25	-78.5	11,124	-0.71%
2018/01/05	0	0.00	3.1	24.88	24.95	-3.1	10,659	-0.03%
2018/01/04	0	0.00	15	24.91	24.80	-15	10,430	-0.14%
2018/01/03	0	0.00	50	24.85	24.90	-50	10,285	-0.49%