中鋼 (2002)-土銀-高雄券商分點個股進出

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
23.25
漲跌
▼0.05
漲幅
-0.21%
成交量
24,339張
產業
上市鋼鐵類股
3564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－土銀-高雄券商分點個股進出

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

土銀-高雄券商分點個股進出
土銀-高雄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
2024/06/14	4	23.26	0	0.00	23.25	4	26,750	0.01%
2024/06/13	13	23.32	1	23.35	23.30	12	26,786	0.04%
2024/06/12	3	23.37	0	0.00	23.30	3	26,796	0.01%
2024/06/11	5.1	23.52	4	23.43	23.35	1.1	26,722	0.00%
2024/06/07	21	23.70	2	23.70	23.70	19	26,389	0.07%
2024/06/06	4	23.58	1	23.55	23.50	3	26,157	0.01%
2024/06/05	11	23.56	1	23.60	23.55	10	25,865	0.04%
2024/06/04	5	23.64	0	0.00	23.60	5	25,876	0.02%
2024/06/03	4	23.71	0	0.00	23.80	4	25,801	0.02%
2024/05/31	4	23.80	0	0.00	23.75	4	25,771	0.02%
2024/05/30	6.1	23.84	0	0.00	23.85	6.1	25,130	0.02%
2024/05/29	104	24.00	1	24.05	23.95	103	25,086	0.41%	大買/鉅額交易
2024/05/28	7.3	24.25	2	24.15	24.20	5.3	24,969	0.02%
2024/05/27	11	23.99	0	0.00	23.90	11	25,149	0.04%
2024/05/24	3	24.02	0	0.00	24.00	3	24,931	0.01%
2024/05/23	12	24.22	1	24.45	24.15	11	24,638	0.04%
2024/05/22	17	24.88	0	0.00	24.60	17	24,097	0.07%
2024/05/21	5	24.91	0	0.00	24.90	5	23,503	0.02%
2024/05/20	0	0.00	6	25.20	25.25	-6	23,399	-0.03%
2024/05/17	2	25.13	2	25.08	25.05	0	23,172	0.00%
2024/05/16	0	0.00	11	25.15	25.15	-11	23,279	-0.05%
2024/05/15	5	24.86	0	0.00	24.75	5	22,889	0.02%
2024/05/10	1	24.70	0	0.00	24.80	1	22,880	0.00%
2024/05/09	2	24.73	3	24.70	24.60	-1	22,874	0.00%
2024/05/08	6	24.68	0	0.00	24.75	6	22,990	0.03%
2024/05/07	1	25.00	0	0.00	24.90	1	22,825	0.00%
2024/05/03	0	0.00	0.2	24.95	24.95	-0.2	22,734	0.00%
2024/05/02	1	24.85	7	24.85	24.95	-6	22,550	-0.03%
2024/04/30	0	0.00	1	24.95	24.85	-1	22,573	0.00%
2024/04/29	1.2	24.90	2	24.95	25.00	-0.8	22,531	0.00%
2024/04/26	0	0.00	0.4	24.65	24.55	-0.4	22,361	0.00%
2024/04/24	10	24.75	1	24.95	24.75	9	22,584	0.04%
2024/04/23	2	24.85	1	24.75	24.85	1	22,958	0.00%
2024/04/19	2.2	24.53	0	0.00	24.45	2.2	22,843	0.01%
2024/04/18	53.1	24.80	3	24.95	24.80	50.1	22,443	0.22%
2024/04/17	3	24.35	0	0.00	24.45	3	22,124	0.01%
2024/04/16	2	24.25	7	24.27	24.25	-5	21,924	-0.02%
2024/04/15	67	24.78	3	24.65	24.55	64	21,955	0.29%
2024/04/12	4	24.95	4	24.89	24.85	0	21,603	0.00%
2024/04/11	2	25.40	0	0.00	25.30	2	21,411	0.01%
2024/04/10	2	25.70	3	25.72	25.60	-1	21,174	0.00%
2024/04/09	14.4	25.55	66	25.82	26.05	-51.6	20,756	-0.25%
2024/04/08	0	0.00	1	24.90	25.00	-1	19,149	-0.01%
2024/04/03	7	24.95	1	24.65	24.65	6	18,646	0.03%
2024/04/02	0	0.00	7	24.16	24.30	-7	18,076	-0.04%
2024/04/01	3	23.95	31	24.00	24.00	-28	18,022	-0.16%
2024/03/28	8	23.86	1	23.90	23.80	7	18,183	0.04%
2024/03/27	0	0.00	1	23.95	23.90	-1	18,448	-0.01%
2024/03/26	2	24.00	0.3	23.95	24.00	1.7	18,659	0.01%
2024/03/25	4	23.80	16	23.80	23.85	-12	19,003	-0.06%
2024/03/22	1	23.85	0	0.00	23.95	1	19,488	0.01%
2024/03/20	16	23.55	1	23.55	23.50	15	21,978	0.07%
2024/03/19	3	23.60	0	23.70	23.65	3	22,295	0.01%
2024/03/18	13.3	23.69	1	23.70	23.70	12.3	22,698	0.05%
2024/03/15	2	23.90	2	23.95	23.85	0	22,887	0.00%
2024/03/14	8	24.02	0	0.00	24.05	8	23,135	0.03%
2024/03/13	7	23.89	0	0.00	23.95	7	23,130	0.03%
2024/03/12	1	24.10	0	0.00	24.15	1	22,921	0.00%
2024/03/11	0	0.00	1	24.05	24.05	-1	23,083	0.00%
2024/03/08	1	23.90	39	24.04	24.10	-38	23,355	-0.16%
2024/03/07	34	23.94	6	23.95	23.95	28	23,599	0.12%
2024/03/06	4	24.06	10	24.09	24.05	-6	24,137	-0.02%
2024/03/05	6	24.07	0	0.00	24.05	6	25,743	0.02%
2024/03/04	108	24.10	3	24.15	24.20	105	26,527	0.40%	大買/鉅額交易
2024/03/01	7	24.41	1	24.40	24.45	6	27,266	0.02%
2024/02/29	7	24.56	0	0.00	24.60	7	27,983	0.03%
2024/02/27	3	24.60	5	24.60	24.65	-2	28,695	-0.01%
2024/02/26	20	24.90	0	0.00	24.90	20	29,191	0.07%
2024/02/23	8.9	25.13	0	0.00	25.00	8.9	29,768	0.03%
2024/02/22	12	25.24	0	0.00	25.15	12	30,494	0.04%
2024/02/20	1	25.20	0	0.00	25.30	1	30,797	0.00%
2024/02/19	1	25.15	5	25.21	25.40	-4	31,056	-0.01%
2024/02/16	30	24.90	10	24.90	24.90	20	31,421	0.06%
2024/02/15	2	24.65	3	24.65	24.60	-1	31,562	0.00%
2024/02/05	4	24.89	2	24.85	24.85	2	31,422	0.01%
2024/02/01	2	25.25	0	0.00	25.25	2	31,600	0.01%
2024/01/31	1	24.90	0	0.00	25.15	1	31,838	0.00%
2024/01/30	2	25.18	0	0.00	25.05	2	31,894	0.01%
2024/01/26	10	25.05	7	25.11	25.25	3	32,375	0.01%
2024/01/25	32	25.00	0	0.00	25.10	32	32,373	0.10%
2024/01/23	2	24.75	0	0.00	24.80	2	32,402	0.01%
2024/01/22	1	24.75	3	24.75	24.75	-2	32,302	-0.01%
2024/01/19	17	24.72	0	0.00	24.65	17	32,342	0.05%
2024/01/18	7.5	24.89	1	24.90	24.80	6.5	32,343	0.02%
2024/01/17	29	25.09	0	0.00	24.80	29	32,692	0.09%
2024/01/16	26	25.39	1	25.40	25.20	25	32,521	0.08%
2024/01/15	1	25.90	0	0.00	25.80	1	32,397	0.00%
2024/01/12	2	25.70	2	25.85	25.80	0	32,977	0.00%
2024/01/11	4	25.79	0	0.00	25.80	4	33,234	0.01%
2024/01/09	1	26.10	0	0.00	26.00	1	34,423	0.00%
2024/01/08	4	26.50	0	0.00	26.50	4	34,277	0.01%
2024/01/05	10	26.70	0	0.00	26.70	10	34,359	0.03%
2024/01/03	2	26.55	0	0.00	26.70	2	34,778	0.01%
2023/12/29	3	26.90	4	26.95	27.00	-1	34,911	0.00%
2023/12/28	0	0.00	45	26.91	27.00	-45	35,276	-0.13%
2023/12/27	1	26.85	0	0.00	26.90	1	35,434	0.00%
2023/12/26	0	0.00	15	26.81	26.90	-15	35,611	-0.04%
2023/12/25	2	26.70	2	26.80	26.85	0	36,045	0.00%
2023/12/22	0	0.00	6	26.64	26.75	-6	36,644	-0.02%
2023/12/21	40	26.60	0	0.00	26.60	40	36,500	0.11%
2023/12/20	1	26.80	3	26.63	26.55	-2	36,266	-0.01%
2023/12/19	6.7	26.26	0	0.00	26.65	6.7	35,930	0.02%
2023/12/18	12	26.88	14.1	26.95	26.65	-2.1	35,758	-0.01%
2023/12/15	0	0.00	36	26.20	26.45	-36	34,745	-0.10%
2023/12/13	2	25.13	0	0.00	25.15	2	32,610	0.01%
2023/12/12	17	25.39	0	0.00	25.45	17	32,687	0.05%
2023/12/11	15	25.67	3	25.93	25.70	12	32,312	0.04%
2023/12/08	0	0.00	7	25.90	26.10	-7	31,727	-0.02%
2023/12/06	0	0.00	17	26.21	26.25	-17	31,648	-0.05%
2023/12/04	1	25.80	3.1	25.85	26.05	-2.1	31,330	-0.01%
2023/12/01	10	25.90	3	25.85	26.00	7	30,872	0.02%
2023/11/30	2	25.90	1	26.20	26.20	1	30,075	0.00%
2023/11/29	0	0.00	4	26.20	26.20	-4	28,343	-0.01%
2023/11/28	1	26.00	10	26.10	26.10	-9	27,448	-0.03%
2023/11/27	0	0.00	12	25.71	26.15	-12	26,911	-0.04%
2023/11/24	18	25.39	0.4	25.70	25.90	17.6	26,050	0.07%
2023/11/22	10	25.40	0	0.00	25.80	10	24,680	0.04%
2023/11/21	4	25.53	27	25.63	25.70	-23	24,330	-0.09%
2023/11/20	1	25.30	1	25.25	25.30	0	23,784	0.00%
2023/11/16	1	25.15	8	25.16	25.20	-7	23,902	-0.03%
2023/11/15	3	24.95	1	24.85	24.95	2	23,694	0.01%
2023/11/14	3	24.30	0	0.00	24.55	3	23,488	0.01%
2023/11/09	1	24.40	0	0.00	24.55	1	23,952	0.00%
2023/11/08	1	24.50	0	0.00	24.60	1	24,099	0.00%
2023/11/07	24	24.55	0	0.00	24.80	24	24,043	0.10%
2023/11/06	0	0.00	1	25.00	25.00	-1	24,007	0.00%
2023/11/03	1	24.55	26	24.41	24.55	-25	23,732	-0.11%
2023/11/02	0	0.00	111	24.32	24.25	-111	23,784	-0.47%	大賣/鉅額交易
2023/11/01	1	24.15	0	0.00	24.05	1	23,862	0.00%
2023/10/31	31	24.05	0	0.00	24.15	31	23,946	0.13%
2023/10/27	6	24.02	0	0.00	24.00	6	24,546	0.02%
2023/10/26	2	24.15	1	24.15	24.05	1	24,855	0.00%
2023/10/25	20	24.25	105	24.35	24.40	-85	24,877	-0.34%	大賣/
2023/10/24	10	23.58	4.2	23.56	23.60	5.8	24,831	0.02%
2023/10/23	3	23.82	62	23.85	23.80	-59	24,893	-0.24%
2023/10/20	18	23.99	30	23.90	23.90	-12	24,917	-0.05%
2023/10/19	79	24.35	1	24.45	24.50	78	24,651	0.32%
2023/10/18	24	24.25	1	24.20	24.85	23	24,631	0.09%
2023/10/17	28	24.49	0	0.00	24.75	28	23,878	0.12%
2023/10/16	3	24.53	0	0.00	24.75	3	23,809	0.01%
2023/10/13	1	24.85	0	0.00	24.85	1	23,802	0.00%
2023/10/12	23	24.79	1	24.75	24.85	22	23,787	0.09%
2023/10/11	3	24.48	0	0.00	24.60	3	23,649	0.01%
2023/10/06	21	24.64	1	24.50	24.65	20	23,291	0.09%
2023/10/05	10	24.49	1	24.50	24.55	9	23,213	0.04%
2023/10/04	10	24.26	40	24.28	24.25	-30	22,864	-0.13%
2023/10/03	8	24.91	0	0.00	24.85	8	22,390	0.04%
2023/10/02	28	25.07	40.2	25.05	25.25	-12.2	22,231	-0.05%
2023/09/28	171	25.11	24	25.16	25.25	147	22,362	0.66%	大買/鉅額交易
2023/09/27	50.3	25.49	29	25.40	25.45	21.3	21,904	0.10%
2023/09/26	10	26.10	0	0.00	26.05	10	21,314	0.05%
2023/09/25	7	26.20	0	0.00	26.20	7	21,227	0.03%
2023/09/22	30	26.13	10	26.20	26.20	20	21,466	0.09%
2023/09/21	8	26.16	0	0.00	26.15	8	21,461	0.04%
2023/09/19	2	26.60	0	0.00	26.50	2	21,163	0.01%
2023/09/18	20	26.65	0	0.00	26.75	20	21,342	0.09%
2023/09/15	28	26.52	0	0.00	26.60	28	21,363	0.13%
2023/09/12	1	26.30	0	0.00	26.30	1	20,930	0.00%
2023/09/11	2	26.25	0	0.00	26.25	2	20,867	0.01%
2023/09/08	2	26.30	0	0.00	26.35	2	20,807	0.01%
2023/09/07	2	26.50	0	0.00	26.50	2	20,793	0.01%
2023/09/06	3	26.85	1	27.20	26.80	2	20,656	0.01%
2023/09/05	0	0.00	3	27.00	27.10	-3	20,611	-0.01%
2023/09/04	0	0.00	11	27.03	27.05	-11	20,597	-0.05%
2023/09/01	0.1	26.80	0	0.00	26.70	0.1	20,572	0.00%
2023/08/31	7	26.54	3	26.55	26.50	4	20,563	0.02%
2023/08/30	15	26.55	0	0.00	26.55	15	20,161	0.07%
2023/08/29	6	26.20	0	0.00	26.40	6	20,104	0.03%
2023/08/25	17	26.30	10	26.35	26.30	7	20,604	0.03%
2023/08/24	15	26.51	10	26.55	26.50	5	20,759	0.02%
2023/08/23	13	26.56	10	26.60	26.60	3	20,872	0.01%
2023/08/22	39	26.81	0	0.00	26.70	39	20,883	0.19%
2023/08/21	1	27.20	1	27.20	27.10	0	20,951	0.00%
2023/08/18	2	26.90	22	27.02	27.20	-20	21,018	-0.10%
2023/08/17	29	26.31	30	26.45	26.60	-1	20,864	0.00%
2023/08/16	6	26.86	0	0.00	26.85	6	20,669	0.03%
2023/08/15	14	27.39	0	0.00	27.10	14	20,450	0.07%
2023/08/14	23	27.25	20	27.20	27.20	3	20,375	0.01%
2023/08/11	24	27.79	0	0.00	27.65	24	20,288	0.12%
2023/08/10	13	27.88	10	27.85	27.90	3	20,157	0.01%
2023/08/09	24	28.08	0	0.00	28.15	24	19,964	0.12%
2023/08/08	22	28.39	10	28.25	28.25	12	19,821	0.06%
2023/08/07	13	28.25	0	0.00	28.50	13	19,652	0.07%
2023/08/04	10	27.95	10	28.25	28.30	0	19,542	0.00%
2023/08/02	25	28.02	20	28.28	28.00	5	19,568	0.03%
2023/08/01	12	28.02	10	28.20	28.15	2	19,103	0.01%
2023/07/31	14	27.98	13	28.00	27.95	1	19,064	0.01%
2023/07/28	11.6	28.20	10	28.15	28.20	1.6	18,801	0.01%
2023/07/27	31	28.40	0	0.00	28.45	31	18,612	0.17%
2023/07/26	4.2	28.54	0	0.00	28.55	4.2	18,339	0.02%
2023/07/25	0	0.00	3	29.40	29.35	-3	18,191	-0.02%
2023/07/24	20	29.30	0	0.00	29.40	20	18,423	0.11%
2023/07/21	1	29.20	44	29.25	29.25	-43	18,479	-0.23%
2023/07/20	44	29.35	3	29.50	29.45	41	18,429	0.22%
2023/07/19	21	29.15	0	0.00	29.30	21	18,152	0.12%
2023/07/18	1	29.15	1	29.25	29.20	0	18,075	0.00%
2023/07/14	0.1	29.25	3	29.20	29.15	-2.9	18,019	-0.02%
2023/07/13	0	0.00	21	29.15	29.05	-21	17,990	-0.12%
2023/07/11	0	0.00	20	28.90	28.85	-20	18,450	-0.11%
2023/07/10	1	28.75	2	28.95	28.70	-1	18,897	-0.01%
2023/07/07	11	28.60	10	28.70	28.65	1	19,088	0.01%
2023/07/06	32	29.12	20	28.95	28.95	12	19,032	0.06%
2023/07/05	10	29.50	0	0.00	29.50	10	18,642	0.05%
2023/07/04	24	29.60	0	0.00	29.55	24	18,571	0.13%
2023/07/03	0	0.00	20	29.80	29.80	-20	18,535	-0.11%
2023/06/30	2	29.48	0	0.00	29.40	2	18,572	0.01%
2023/06/29	22	29.61	21	29.70	29.65	1	18,275	0.01%
2023/06/28	12.1	29.70	1	29.75	29.70	11.1	18,157	0.06%
2023/06/26	30	29.58	0	0.00	29.60	30	18,273	0.16%
2023/06/21	20	29.60	0	0.00	29.65	20	18,157	0.11%
2023/06/19	0	0.00	20	29.90	29.85	-20	18,084	-0.11%
2023/06/16	10	29.65	15	29.80	29.75	-5	18,049	-0.03%
2023/06/15	24	29.61	19	29.65	29.65	5	17,898	0.03%
2023/06/14	4	29.75	15	29.77	29.65	-11	18,448	-0.06%
2023/06/13	16	29.60	0	0.00	29.60	16	18,504	0.09%
2023/06/12	15	29.68	0	0.00	29.65	15	18,590	0.08%
2023/06/08	1	29.70	1	29.75	29.75	0	18,830	0.00%
2023/06/07	11	29.90	2	29.90	29.90	9	18,996	0.05%
2023/06/06	5	29.90	0	0.00	29.90	5	19,059	0.03%
2023/06/05	8	29.76	0	0.00	29.60	8	19,128	0.04%
2023/06/02	2	29.30	10.1	29.30	29.40	-8.1	19,154	-0.04%
2023/05/31	15	29.00	0	0.00	29.00	15	19,040	0.08%
2023/05/30	16	29.00	0	0.00	29.00	16	18,395	0.09%
2023/05/25	1	29.65	0	0.00	29.40	1	18,417	0.01%
2023/05/23	0	0.00	2	30.00	29.90	-2	18,389	-0.01%
2023/05/22	0	0.00	10	30.00	30.00	-10	18,345	-0.05%
2023/05/19	1	29.55	150	29.58	29.60	-149	18,103	-0.82%	大賣/鉅額交易
2023/05/18	0	0.00	2	29.70	29.70	-2	18,078	-0.01%
2023/05/17	2	29.60	43	29.52	29.60	-41	18,061	-0.23%
2023/05/16	0	0.00	4	29.20	29.20	-4	17,856	-0.02%
2023/05/15	10	28.90	0	0.00	29.15	10	17,817	0.06%
2023/05/12	1	29.15	1	29.20	29.00	0	17,776	0.00%
2023/05/11	1	29.15	1	29.20	29.15	0	17,699	0.00%
2023/05/08	1	29.10	0	0.00	29.30	1	17,776	0.01%
2023/05/05	4	28.98	0	0.00	29.10	4	17,797	0.02%
2023/05/04	20	29.01	0	0.00	29.10	20	17,883	0.11%
2023/05/02	2	29.30	10	29.35	29.30	-8	18,221	-0.04%
2023/04/28	12	29.09	2	29.13	29.10	10	18,833	0.05%
2023/04/27	11	28.90	0	0.00	28.90	11	18,787	0.06%
2023/04/26	12	29.37	0	0.00	29.30	12	18,472	0.06%
2023/04/25	1	29.80	5	29.75	29.75	-4	18,392	-0.02%
2023/04/21	5	30.23	0	0.00	30.15	5	18,533	0.03%
2023/04/20	5	30.25	0	0.00	30.45	5	18,599	0.03%
2023/04/19	9	30.45	7	30.56	30.45	2	19,090	0.01%
2023/04/17	1	30.70	0	0.00	30.75	1	18,886	0.01%
2023/04/14	7	31.00	0	0.00	31.10	7	18,795	0.04%
2023/04/13	5	31.45	4	31.40	31.45	1	18,821	0.01%
2023/04/12	1	30.95	1	31.00	31.10	0	18,533	0.00%
2023/04/11	1	30.90	3	30.95	30.90	-2	18,691	-0.01%
2023/04/10	6	30.85	0	0.00	30.90	6	18,960	0.03%
2023/04/07	2	30.85	0	0.00	30.80	2	19,061	0.01%
2023/04/06	1	30.75	0	0.00	30.80	1	19,260	0.01%
2023/03/31	0	0.00	1	31.05	30.90	-1	19,621	-0.01%
2023/03/30	0	0.00	1	30.95	31.00	-1	21,941	0.00%
2023/03/29	20	30.85	0	0.00	31.00	20	24,190	0.08%
2023/03/27	5.1	30.85	0.8	30.95	30.90	4.3	27,362	0.02%
2023/03/24	6	31.05	0	0.00	31.10	6	28,898	0.02%
2023/03/23	1	31.25	0	0.00	31.25	1	29,352	0.00%
2023/03/22	1	31.10	1	31.10	31.20	0	29,610	0.00%
2023/03/21	1	31.10	0	0.00	31.20	1	30,163	0.00%
2023/03/20	4	31.16	0	0.00	31.20	4	30,288	0.01%
2023/03/17	0	0.00	4	31.49	31.45	-4	30,414	-0.01%
2023/03/16	2	30.65	8	30.63	30.60	-6	30,063	-0.02%
2023/03/15	12	30.70	10	30.70	30.70	2	30,163	0.01%
2023/03/14	2	30.83	0	0.00	30.70	2	30,388	0.01%
2023/03/13	0	0.00	1	31.10	31.00	-1	30,657	0.00%
2023/03/10	3	30.58	10	30.55	30.60	-7	30,725	-0.02%
2023/03/07	20	31.00	0	0.00	31.10	20	31,827	0.06%
2023/03/06	1	30.75	0	0.00	30.80	1	32,278	0.00%
2023/03/03	3	30.68	0	0.00	30.70	3	32,666	0.01%
2023/03/02	11	30.45	5	30.55	30.65	6	33,313	0.02%
2023/03/01	13	30.55	5	30.50	30.30	8	33,269	0.02%
2023/02/24	2	31.45	0	0.00	31.40	2	32,884	0.01%
2023/02/23	8	31.93	2	31.95	31.80	6	32,816	0.02%
2023/02/21	3	32.10	4	32.00	32.10	-1	33,101	0.00%
2023/02/20	0	0.00	10	31.90	32.00	-10	33,056	-0.03%
2023/02/15	1	31.25	0	0.00	31.35	1	34,376	0.00%
2023/02/14	1	31.50	0	0.00	31.45	1	34,309	0.00%
2023/02/13	0	0.00	5	31.30	31.45	-5	34,452	-0.01%
2023/02/08	0	0.00	10	31.45	31.45	-10	34,940	-0.03%
2023/02/07	1	31.20	9	31.30	31.45	-8	34,964	-0.02%
2023/02/06	1	31.15	20	31.30	31.05	-19	34,949	-0.05%
2023/02/03	20	31.50	0	0.00	31.40	20	34,828	0.06%
2023/02/02	26	31.86	0	0.00	31.95	26	34,818	0.07%
2023/02/01	0	0.00	12	31.88	32.00	-12	34,770	-0.03%
2023/01/31	2	31.73	1	32.20	31.65	1	34,785	0.00%
2023/01/30	0	0.00	8	32.01	32.10	-8	34,490	-0.02%
2023/01/17	2	31.20	1	31.15	31.20	1	33,992	0.00%
2023/01/16	7	31.00	0	0.00	31.05	7	34,017	0.02%
2023/01/13	1	31.15	2	31.25	31.05	-1	34,090	0.00%
2023/01/12	0	0.00	38	31.12	31.05	-38	34,885	-0.11%
2023/01/11	31	30.70	12	30.82	30.70	19	34,972	0.05%
2023/01/10	2	30.75	0	0.00	30.85	2	35,179	0.01%
2023/01/09	2	30.30	44	30.89	30.95	-42	35,303	-0.12%
2023/01/06	0	0.00	1	30.10	30.15	-1	34,989	0.00%
2023/01/05	2	30.10	0	0.00	30.00	2	35,172	0.01%
2023/01/04	6	29.92	2	30.10	29.90	4	35,277	0.01%
2023/01/03	2	30.08	3	29.97	30.25	-1	35,433	0.00%
2022/12/28	4	30.48	3.2	30.51	30.60	0.8	35,061	0.00%
2022/12/27	1	30.50	55	30.45	30.30	-54	34,931	-0.15%
2022/12/26	0	0.00	26	30.56	30.60	-26	34,857	-0.07%
2022/12/23	2	30.30	37	30.54	30.70	-35	34,932	-0.10%
2022/12/22	6	30.60	17.5	30.61	30.65	-11.5	34,654	-0.03%
2022/12/21	1	29.60	8	29.52	29.70	-7	32,460	-0.02%
2022/12/20	0	0.00	2	28.90	28.45	-2	30,545	-0.01%
2022/12/19	18	28.42	0	0.00	28.30	18	29,331	0.06%
2022/12/16	3	28.97	0	0.00	29.40	3	27,890	0.01%
2022/12/15	51	29.40	0	0.00	29.25	51	26,717	0.19%
2022/12/06	17	28.80	0	0.00	29.00	17	27,066	0.06%
2022/12/05	0	0.00	10	29.15	29.20	-10	26,901	-0.04%
2022/12/02	8	29.15	0	0.00	29.00	8	26,847	0.03%
2022/12/01	22	29.15	2	29.25	29.25	20	26,934	0.07%
2022/11/30	0	0.00	1	29.00	29.15	-1	26,661	0.00%
2022/11/29	0	0.00	3	28.75	28.70	-3	26,061	-0.01%
2022/11/28	29	28.06	0	0.00	27.90	29	25,715	0.11%
2022/11/25	1	28.75	15	29.39	28.75	-14	25,289	-0.06%
2022/11/24	1.1	29.44	0	0.00	29.20	1.1	24,984	0.00%
2022/11/23	0	0.00	1	28.95	29.00	-1	24,482	0.00%
2022/11/22	1	28.90	6	28.91	29.00	-5	24,459	-0.02%
2022/11/21	0	0.00	3	28.70	29.00	-3	24,325	-0.01%
2022/11/17	2	28.40	1	28.60	28.40	1	23,905	0.00%
2022/11/16	2	28.70	0.1	28.85	28.80	1.9	23,797	0.01%
2022/11/15	7	29.01	14	28.96	29.10	-7	23,637	-0.03%
2022/11/14	6	28.48	25	28.62	28.95	-19	23,327	-0.08%
2022/11/11	1	27.80	8	27.96	28.00	-7	22,650	-0.03%
2022/11/10	0	0.00	2	27.60	27.55	-2	22,457	-0.01%
2022/11/09	0	0.00	2	27.55	27.80	-2	22,554	-0.01%
2022/11/08	0	0.00	26	27.30	27.40	-26	22,670	-0.11%
2022/11/01	2	27.00	0	0.00	27.00	2	23,055	0.01%
2022/10/28	31	26.75	5	27.15	27.15	26	23,351	0.11%
2022/10/27	13	27.31	12	27.25	27.05	1	23,482	0.00%
2022/10/25	2	27.20	6	27.35	27.25	-4	24,274	-0.02%
2022/10/21	2	28.00	0	0.00	28.05	2	24,644	0.01%
2022/10/20	1	27.00	6	28.35	28.60	-5	25,118	-0.02%
2022/10/19	0.4	27.50	6	27.70	27.45	-5.6	25,560	-0.02%
2022/10/18	0	0.00	3	27.22	27.20	-3	26,871	-0.01%
2022/10/17	1	26.50	1	27.05	27.05	0	27,554	0.00%
2022/10/13	0	0.00	1	27.05	26.90	-1	28,945	0.00%
2022/10/11	1	27.55	3	27.63	27.35	-2	30,472	-0.01%
2022/10/06	0	0.00	3	27.72	27.80	-3	30,887	-0.01%
2022/10/03	9	26.49	0	0.00	26.45	9	31,377	0.03%
2022/09/30	0	0.00	2	26.68	26.70	-2	31,568	-0.01%
2022/09/29	0	0.00	5	26.79	27.00	-5	31,718	-0.02%
2022/09/28	10	26.60	9	26.77	26.65	1	31,910	0.00%
2022/09/27	11	27.03	7	26.90	26.80	4	32,055	0.01%
2022/09/26	3.9	27.22	20	27.15	27.10	-16.1	32,168	-0.05%
2022/09/23	7	27.89	15	28.00	27.85	-8	32,220	-0.02%
2022/09/22	29	27.59	1	28.45	28.45	28	32,618	0.09%
2022/09/21	3	28.00	21	28.04	28.35	-18	32,579	-0.06%
2022/09/20	5	28.50	0	0.00	28.60	5	32,492	0.02%
2022/09/19	1	29.35	1	29.50	29.30	0	32,363	0.00%
2022/09/14	2	29.35	0	0.00	29.30	2	35,334	0.01%
2022/09/13	1	29.60	0	0.00	29.80	1	36,034	0.00%
2022/09/12	0	0.00	12.3	29.69	29.70	-12.3	36,581	-0.03%
2022/09/08	20	29.00	35	29.10	29.25	-15	37,020	-0.04%
2022/09/06	0	0.00	16	29.10	29.20	-16	36,898	-0.04%
2022/09/05	3	29.00	2	28.93	29.00	1	37,080	0.00%
2022/09/02	2	28.60	0	0.00	28.55	2	37,245	0.01%
2022/09/01	27.3	28.47	0	0.00	28.55	27.3	37,280	0.07%
2022/08/31	1.2	28.98	0	0.00	28.95	1.2	37,205	0.00%
2022/08/30	2	28.90	0	0.00	29.00	2	37,157	0.01%
2022/08/29	0	0.00	5	28.90	28.80	-5	37,256	-0.01%
2022/08/26	2	29.15	1	29.25	29.25	1	37,425	0.00%
2022/08/25	0	0.00	13	29.17	29.15	-13	37,641	-0.03%
2022/08/24	2	29.15	2	29.05	29.05	0	37,952	0.00%
2022/08/23	1	28.90	5.5	28.89	28.80	-4.5	38,628	-0.01%
2022/08/22	1	29.00	1	28.95	29.00	0	38,968	0.00%
2022/08/15	0	0.00	4	29.19	29.15	-4	39,619	-0.01%
2022/08/12	0	0.00	14	28.85	28.75	-14	39,496	-0.04%
2022/08/11	0	0.00	42	28.26	28.45	-42	39,794	-0.11%
2022/08/10	6	27.97	15	28.00	28.00	-9	39,839	-0.02%
2022/08/09	2	27.98	0	0.00	28.00	2	40,151	0.00%
2022/08/08	2	27.98	28	27.99	27.95	-26	40,390	-0.06%
2022/08/05	0.5	28.20	18	28.20	28.30	-17.5	40,506	-0.04%
2022/08/04	8	27.81	7	28.00	27.85	1	41,128	0.00%
2022/08/03	13	28.04	3	28.15	28.05	10	41,320	0.02%
2022/08/02	1	28.25	2	28.35	28.35	-1	41,442	0.00%
2022/08/01	2	28.50	2	28.35	28.60	0	41,478	0.00%
2022/07/29	4	27.53	0	0.00	27.70	4	41,131	0.01%
2022/07/28	32	27.43	4	27.49	27.35	28	41,080	0.07%
2022/07/27	38	27.60	0	0.00	27.60	38	40,652	0.09%
2022/07/26	20	27.85	1	27.95	27.85	19	40,201	0.05%
2022/07/25	61	31.27	39	31.28	31.30	22	38,908	0.06%
2022/07/22	2	30.70	4	30.74	30.80	-2	37,598	-0.01%
2022/07/21	0	0.00	3	30.32	30.50	-3	37,530	-0.01%
2022/07/20	6	30.30	6	30.50	30.50	0	37,597	0.00%
2022/07/19	0	0.00	26	30.22	30.25	-26	37,829	-0.07%
2022/07/18	7	28.76	8	29.22	30.65	-1	37,556	0.00%
2022/07/14	5	28.80	1	29.10	29.25	4	37,327	0.01%
2022/07/13	46	28.97	0	0.00	29.05	46	37,205	0.12%
2022/07/12	2	28.90	1	28.90	28.90	1	37,380	0.00%
2022/07/08	1	29.45	3	29.45	29.35	-2	37,433	-0.01%
2022/07/07	0	0.00	1	29.10	29.05	-1	37,445	0.00%
2022/07/06	0	0.00	1	29.00	29.00	-1	37,525	0.00%
2022/07/05	0.2	29.00	6	29.08	29.20	-5.8	37,503	-0.02%
2022/07/01	4	28.83	35	28.66	28.70	-31	37,570	-0.08%
2022/06/30	7	28.59	6.1	28.65	28.45	0.9	37,595	0.00%
2022/06/29	0	0.00	10	29.05	29.10	-10	37,376	-0.03%
2022/06/28	7	28.98	2	29.00	29.20	5	37,287	0.01%
2022/06/27	2.1	29.50	2	29.60	29.45	0.1	37,947	0.00%
2022/06/24	18	28.98	3	29.10	29.00	15	37,870	0.04%
2022/06/23	51	29.55	2	29.90	29.00	49	37,318	0.13%
2022/06/22	14	31.33	0	0.00	31.00	14	36,074	0.04%
2022/06/21	39	31.93	1	32.00	31.85	38	36,046	0.11%
2022/06/20	19	32.68	2	32.50	32.15	17	35,923	0.05%
2022/06/17	4	33.16	6	33.15	33.15	-2	36,269	-0.01%
2022/06/16	5	33.81	0	0.00	33.55	5	37,274	0.01%
2022/06/15	10	33.91	0	0.00	33.80	10	37,870	0.03%
2022/06/14	31	33.89	0	0.00	34.00	31	38,213	0.08%
2022/06/13	3	33.95	0	0.00	34.00	3	38,572	0.01%
2022/06/10	2	34.50	60	34.55	34.50	-58	38,856	-0.15%
2022/06/09	13	34.50	0	0.00	34.50	13	39,372	0.03%
2022/06/08	0	0.00	3	34.70	34.75	-3	39,835	-0.01%
2022/06/07	2	34.55	0	0.00	34.75	2	40,450	0.00%
2022/06/06	3	34.15	6	34.40	34.65	-3	40,918	-0.01%
2022/06/02	10	33.75	0	0.00	33.75	10	43,066	0.02%
2022/06/01	24	34.26	0	0.00	34.15	24	45,450	0.05%
2022/05/31	0	0.00	3	34.30	34.65	-3	46,099	-0.01%
2022/05/30	30	34.45	1	34.40	34.50	29	46,569	0.06%
2022/05/27	0	0.00	3	34.37	34.40	-3	48,683	-0.01%
2022/05/25	2	33.70	0	0.00	33.85	2	51,818	0.00%
2022/05/24	8	33.64	1	33.85	33.55	7	52,381	0.01%
2022/05/23	10	33.55	0	0.00	33.55	10	52,385	0.02%
2022/05/20	2	33.40	0	0.00	33.35	2	52,925	0.00%
2022/05/19	21	33.01	0	0.00	32.95	21	54,374	0.04%
2022/05/18	6	33.34	3	33.35	33.55	3	54,064	0.01%
2022/05/17	25	33.11	0	0.00	33.00	25	53,964	0.05%
2022/05/16	0	0.00	3.5	33.28	33.20	-3.5	53,866	-0.01%
2022/05/13	4	33.39	0	0.00	33.35	4	53,809	0.01%
2022/05/12	18	33.75	2	33.35	33.20	16	53,805	0.03%
2022/05/11	24.3	34.36	0	0.00	34.20	24.3	53,590	0.05%
2022/05/10	3	34.60	0	0.00	34.60	3	54,067	0.01%
2022/05/09	7	35.09	1	35.10	35.00	6	54,035	0.01%
2022/05/06	21	35.80	6	35.79	35.80	15	54,204	0.03%
2022/05/05	1	36.55	0	0.00	36.35	1	54,535	0.00%
2022/05/04	1	36.20	3	36.08	36.05	-2	54,598	0.00%
2022/05/03	15	35.86	4	36.01	36.00	11	55,028	0.02%
2022/04/29	8	36.16	0	0.00	36.10	8	55,166	0.01%
2022/04/28	2	36.10	6	35.95	36.05	-4	55,356	-0.01%
2022/04/27	16	35.46	0	0.00	35.60	16	55,156	0.03%
2022/04/26	23	36.26	0	0.00	36.10	23	54,761	0.04%
2022/04/25	8	36.76	5	37.02	36.60	3	53,900	0.01%
2022/04/22	8	37.69	8	37.86	37.60	0	52,950	0.00%
2022/04/21	10	37.99	2	37.80	37.80	8	52,606	0.02%
2022/04/20	3.3	38.36	3	38.43	38.30	0.3	52,794	0.00%
2022/04/19	1	38.60	0	0.00	38.60	1	52,524	0.00%
2022/04/18	4	38.60	0	0.00	38.50	4	52,635	0.01%
2022/04/15	6	39.50	0	0.00	39.55	6	52,034	0.01%
2022/04/14	0	0.00	6	39.55	39.50	-6	51,916	-0.01%
2022/04/13	3	39.55	9	39.54	39.50	-6	51,893	-0.01%
2022/04/12	5	39.25	4	39.45	39.35	1	51,767	0.00%
2022/04/11	7	39.45	2	39.33	39.40	5	51,913	0.01%
2022/04/08	2	38.95	3	39.10	39.20	-1	51,975	0.00%
2022/04/07	1	38.85	1	39.00	38.80	0	51,777	0.00%
2022/04/06	2	39.05	8	39.16	39.35	-6	51,641	-0.01%
2022/04/01	7	38.89	2	39.15	39.20	5	51,380	0.01%
2022/03/31	4	38.81	0	0.00	38.95	4	51,152	0.01%
2022/03/30	29	38.62	51	38.72	38.95	-22	51,097	-0.04%
2022/03/29	20	39.68	0	0.00	39.40	20	50,742	0.04%
2022/03/28	2	39.25	1	39.90	40.00	1	51,021	0.00%
2022/03/25	30	40.13	1	40.05	40.00	29	51,552	0.06%
2022/03/24	7	39.99	3	39.98	40.00	4	52,528	0.01%
2022/03/23	2	39.75	9	39.95	40.00	-7	54,775	-0.01%
2022/03/22	8	39.80	46	39.98	39.80	-38	54,252	-0.07%
2022/03/21	29	39.93	38	39.94	39.75	-9	53,362	-0.02%
2022/03/18	8	39.05	7	39.09	39.05	1	52,118	0.00%
2022/03/17	0.1	38.65	27	38.62	38.85	-27	52,028	-0.05%
2022/03/16	4	38.71	30	38.62	38.55	-26	51,788	-0.05%
2022/03/15	8	38.58	18	38.69	38.70	-10	51,350	-0.02%
2022/03/14	1	38.75	32	38.71	38.80	-31	51,489	-0.06%
2022/03/11	0.1	38.45	1	38.40	38.45	-0.9	51,578	0.00%
2022/03/10	25	38.25	10	38.27	38.30	15	51,322	0.03%
2022/03/09	16	37.87	21	38.10	37.95	-5	51,268	-0.01%
2022/03/08	53	38.06	30	37.85	37.40	23	51,327	0.04%
2022/03/07	37	38.64	58	38.66	39.00	-21	49,111	-0.04%
2022/03/04	29	38.44	23	38.59	38.40	6	47,384	0.01%
2022/03/03	3.8	38.68	3	38.60	38.60	0.8	46,773	0.00%
2022/03/02	5	38.39	8	38.66	38.30	-3	46,191	-0.01%
2022/03/01	14	37.90	22	38.22	37.95	-8	44,202	-0.02%
2022/02/25	9	35.95	0	0.00	36.00	9	42,061	0.02%
2022/02/23	5	36.00	3	36.12	36.05	2	42,451	0.00%
2022/02/22	0.5	35.75	16	36.09	36.15	-15.5	43,040	-0.04%
2022/02/21	9	36.44	22	36.43	36.45	-13	42,972	-0.03%
2022/02/18	5	35.65	21	35.67	35.65	-16	41,854	-0.04%
2022/02/17	1	35.40	2	35.60	35.55	-1	42,578	0.00%
2022/02/16	2	35.40	1.7	35.44	35.45	0.3	42,957	0.00%
2022/02/14	17	35.32	7.9	35.24	35.50	9.1	44,071	0.02%
2022/02/11	2	35.70	22	35.74	35.70	-20	44,111	-0.05%
2022/02/10	0	0.00	26	35.43	35.65	-26	44,572	-0.06%
2022/02/09	2	34.83	2	34.85	34.95	0	45,114	0.00%
2022/02/08	0	0.00	4	34.49	34.50	-4	45,278	-0.01%
2022/02/07	2	33.50	6	34.09	34.25	-4	45,222	-0.01%
2022/01/26	13	33.65	3.4	33.69	33.65	9.6	44,871	0.02%
2022/01/25	5	33.40	1	33.40	33.45	4	45,226	0.01%
2022/01/24	4	33.38	0	0.00	33.45	4	45,308	0.01%
2022/01/21	3	33.90	0	0.00	33.85	3	45,414	0.01%
2022/01/20	2	34.20	0	0.00	34.15	2	45,443	0.00%
2022/01/19	1	34.20	0	0.00	34.05	1	45,523	0.00%
2022/01/17	0	0.00	0	34.88	35.00	0	45,320	0.00%
2022/01/14	10	35.05	8	35.00	35.20	2	45,763	0.00%
2022/01/13	0	0.00	31	35.50	35.50	-31	45,982	-0.07%
2022/01/12	12	34.61	1	34.55	34.85	11	45,897	0.02%
2022/01/10	1	34.80	0	0.00	34.90	1	46,223	0.00%
2022/01/07	2	34.70	3	34.70	34.80	-1	46,604	0.00%
2022/01/06	2	34.68	0	0.00	34.80	2	46,923	0.00%
2022/01/05	2	34.80	2	34.80	34.85	0	48,035	0.00%
2022/01/04	11	34.42	10	34.80	34.45	1	48,871	0.00%
2022/01/03	1	35.05	1	34.90	35.00	0	50,850	0.00%
2021/12/30	2	35.35	0	0.00	35.35	2	52,763	0.00%
2021/12/29	10	35.15	10	35.15	35.25	0	53,518	0.00%
2021/12/28	0	0.00	10.3	35.22	35.40	-10.3	54,578	-0.02%
2021/12/27	0	0.00	1.1	35.34	35.25	-1.1	56,025	0.00%
2021/12/23	1	35.25	1	35.50	35.50	0	58,005	0.00%
2021/12/22	1	35.75	4	35.69	35.65	-3	58,667	-0.01%
2021/12/21	11	35.22	12	35.60	35.70	-1	58,881	0.00%
2021/12/20	11	35.81	32.4	35.95	35.60	-21.4	58,942	-0.04%
2021/12/17	20	34.80	170	35.29	35.45	-150	59,029	-0.25%	大賣/鉅額交易
2021/12/15	0	0.00	2	34.25	34.25	-2	60,182	0.00%
2021/12/14	10	34.20	5	34.40	34.10	5	62,281	0.01%
2021/12/13	3	34.67	15	34.63	34.60	-12	63,530	-0.02%
2021/12/09	0	0.00	47	34.20	34.35	-47	66,455	-0.07%
2021/12/08	10	34.40	15	34.57	34.10	-5	70,615	-0.01%
2021/12/07	0	0.00	1	34.25	34.35	-1	72,968	0.00%
2021/12/03	22	33.92	12	34.00	34.10	10	75,227	0.01%
2021/12/02	4.1	33.70	27	33.83	33.90	-22.9	76,797	-0.03%
2021/12/01	0	0.00	4	33.13	33.10	-4	80,169	0.00%
2021/11/30	34	32.80	0	0.00	32.55	34	80,717	0.04%
2021/11/29	8	32.85	0	0.00	32.90	8	80,965	0.01%
2021/11/26	11	33.32	0	0.00	33.05	11	82,473	0.01%
2021/11/25	6	33.80	0	0.00	33.80	6	84,298	0.01%
2021/11/24	1	33.75	41.5	33.80	33.80	-40.5	85,281	-0.05%
2021/11/23	9	33.19	47	33.43	33.10	-38	85,030	-0.04%
2021/11/22	52	32.47	10.6	32.46	32.60	41.4	85,720	0.05%
2021/11/19	16	32.77	21	32.60	32.60	-5	85,464	-0.01%
2021/11/18	4	33.01	5	32.97	32.95	-1	85,350	0.00%
2021/11/17	23	33.12	0	0.00	33.05	23	85,254	0.03%
2021/11/16	84	33.17	1	33.10	33.15	83	85,867	0.10%
2021/11/15	12	33.64	6	34.15	33.65	6	86,885	0.01%
2021/11/12	5	34.45	2	34.25	34.25	3	87,589	0.00%
2021/11/11	6	34.68	105.2	34.16	34.35	-99.2	88,779	-0.11%	大賣/
2021/11/10	4	34.11	5	34.35	34.10	-1	89,287	0.00%
2021/11/09	3	34.62	2	34.50	34.50	1	90,324	0.00%
2021/11/08	15	34.05	68	34.06	34.40	-53	91,701	-0.06%
2021/11/05	34	32.98	0	0.00	33.10	34	92,321	0.04%
2021/11/04	2	33.20	0	0.00	33.25	2	92,825	0.00%
2021/11/03	0	0.00	2	33.55	33.50	-2	94,533	0.00%
2021/11/02	42	33.51	33	33.80	33.20	9	94,832	0.01%
2021/11/01	10	33.30	12	33.49	33.40	-2	95,030	0.00%
2021/10/29	1	33.40	3	33.47	33.60	-2	94,890	0.00%
2021/10/28	2	33.90	20	33.80	33.70	-18	95,227	-0.02%
2021/10/27	8	33.90	3	34.00	33.90	5	96,087	0.01%
2021/10/26	1	33.85	22	33.71	33.75	-21	97,605	-0.02%
2021/10/25	21	33.25	0	0.00	33.30	21	98,219	0.02%
2021/10/22	43.2	33.63	2	33.25	33.30	41.2	98,964	0.04%
2021/10/21	21	33.79	12	33.86	33.90	9	99,159	0.01%
2021/10/20	15	33.85	18	33.89	33.55	-3	99,433	0.00%
2021/10/19	10	33.55	20	33.55	33.45	-10	99,794	-0.01%
2021/10/18	6	33.58	2	33.45	33.65	4	100,584	0.00%
2021/10/15	8	33.01	72	33.11	33.20	-64	102,281	-0.06%
2021/10/14	1	32.70	0	0.00	32.75	1	103,758	0.00%
2021/10/13	35	32.57	34	32.48	32.40	1	104,658	0.00%
2021/10/12	2	33.60	26.4	33.54	33.40	-24.4	104,445	-0.02%
2021/10/08	782	33.55	16	34.23	33.20	766	104,600	0.73%	大買/鉅額交易
2021/10/07	88	34.48	7	34.47	34.50	81	103,854	0.08%
2021/10/06	11	35.15	10	34.95	35.05	1	103,972	0.00%
2021/10/05	27	35.14	23	35.08	35.60	4	104,986	0.00%
2021/10/04	72	35.15	5	35.07	35.00	67	105,213	0.06%
2021/10/01	19	35.82	49	36.14	35.85	-30	105,938	-0.03%
2021/09/30	12	36.30	9	35.86	36.30	3	108,394	0.00%
2021/09/29	38	35.24	0	0.00	35.20	38	109,385	0.03%
2021/09/28	33	35.82	4	35.74	35.75	29	111,723	0.03%
2021/09/27	64	36.01	0	0.00	35.95	64	114,020	0.06%
2021/09/24	77	36.10	1	36.15	36.00	76	119,606	0.06%
2021/09/23	75	36.17	0	0.00	36.15	75	128,294	0.06%
2021/09/22	47	36.21	34	36.50	36.30	13	133,199	0.01%
2021/09/17	110	38.07	0	0.00	37.80	110	135,500	0.08%	大買/鉅額交易
2021/09/16	33	38.71	31	38.58	38.50	2	134,743	0.00%
2021/09/15	34.3	38.93	33	39.30	39.25	1.3	134,636	0.00%
2021/09/14	7	39.54	37	39.63	39.85	-30	135,759	-0.02%
2021/09/13	45	39.90	75	39.93	40.05	-30.1	138,433	-0.02%
2021/09/10	55	39.08	111.5	39.12	39.10	-56.5	136,318	-0.04%	大賣/
2021/09/09	7	37.92	50	38.18	38.35	-43	135,703	-0.03%
2021/09/08	57	37.93	28	37.75	37.60	29	136,635	0.02%
2021/09/07	103	38.76	1	38.85	38.50	102	136,611	0.07%	大買/鉅額交易
2021/09/06	2	39.05	163	38.70	38.85	-161	137,062	-0.12%	大賣/鉅額交易
2021/09/03	4	37.68	48	37.49	37.45	-44	135,268	-0.03%
2021/09/02	30	37.12	11	37.68	37.00	19	137,285	0.01%
2021/09/01	91	38.31	61	38.42	37.75	30	139,749	0.02%
2021/08/31	19	37.89	14	37.85	38.15	5	139,313	0.00%
2021/08/30	11	37.28	58	37.41	37.50	-47	139,754	-0.03%
2021/08/27	11	36.66	47	36.83	36.90	-36	140,948	-0.03%
2021/08/26	37	36.69	76	36.38	36.35	-39	145,502	-0.03%
2021/08/25	25	35.74	4	36.03	36.00	21	152,066	0.01%
2021/08/24	5	35.50	76	36.07	36.00	-71	154,668	-0.05%
2021/08/23	20	35.75	22	35.74	35.65	-2	160,835	0.00%
2021/08/20	64	35.04	5	35.20	35.10	59	166,632	0.04%
2021/08/19	106	35.74	11	35.32	35.30	95	168,766	0.06%	大買/
2021/08/18	3	36.20	94	36.51	37.00	-91	169,685	-0.05%
2021/08/17	173	36.86	9	37.40	36.25	164	172,383	0.10%	大買/鉅額交易
2021/08/16	9	38.01	4	37.35	37.65	5	174,555	0.00%
2021/08/13	4	37.83	80	37.85	37.75	-76	179,344	-0.04%
2021/08/12	2	37.68	46	37.94	38.00	-44	184,844	-0.02%
2021/08/11	5	37.27	16	37.00	37.05	-11	191,226	-0.01%
2021/08/10	1.1	36.80	5.7	37.03	36.80	-4.6	191,021	0.00%
2021/08/09	1	37.05	137.1	37.06	37.45	-136.1	196,274	-0.07%	大賣/鉅額交易
2021/08/06	0	0.00	1	36.00	35.85	-1	201,547	0.00%
2021/08/05	20	36.05	62	35.95	36.00	-42	210,059	-0.02%
2021/08/04	16	36.89	8	36.75	36.80	8	221,136	0.00%
2021/08/03	4	36.76	1	36.50	36.90	3	233,961	0.00%
2021/08/02	10	37.10	8	37.14	37.25	2	242,971	0.00%
2021/07/30	46	36.69	104	36.94	36.35	-58	246,344	-0.02%	大賣/
2021/07/29	1	36.20	45	36.07	36.30	-44	254,452	-0.02%
2021/07/28	39	35.02	24	35.19	35.30	15	260,353	0.01%
2021/07/27	33	35.59	93	35.42	35.20	-60	265,556	-0.02%
2021/07/26	42	35.82	10	36.40	35.80	32	270,709	0.01%
2021/07/23	1	35.55	18	36.16	36.30	-17	275,589	-0.01%
2021/07/22	22	35.27	6	35.60	35.20	16	277,422	0.01%
2021/07/21	118	35.81	30	35.25	35.10	88	279,934	0.03%	大買/
2021/07/20	80	36.18	25	36.09	36.05	55	282,175	0.02%
2021/07/19	31	36.18	44	36.78	36.60	-13	284,829	0.00%
2021/07/16	43	36.54	0	0.00	36.35	43	292,244	0.01%
2021/07/15	16	36.64	64	36.40	37.00	-48	295,608	-0.02%
2021/07/14	29	35.82	40	35.93	35.90	-11	301,447	0.00%
2021/07/13	53	37.25	7	36.86	36.50	46	306,064	0.02%
2021/07/12	90	38.59	103	39.06	37.90	-13	309,296	0.00%	大賣/
2021/07/09	11	37.97	64	37.93	38.05	-53	312,461	-0.02%
2021/07/08	25	37.86	19	38.51	38.75	6	318,600	0.00%
2021/07/07	177	38.46	206.1	38.63	38.05	-29.1	319,559	-0.01%	大買/大賣/
2021/07/06	58	40.11	50	39.93	39.70	8	318,322	0.00%
2021/07/05	16	39.94	50	39.91	39.90	-34	317,842	-0.01%
2021/07/02	13	38.96	35	39.50	38.95	-22	317,242	-0.01%
2021/07/01	327	40.32	65	39.71	39.10	262	316,817	0.08%	大買/鉅額交易
2021/06/30	181	39.60	275.1	39.51	39.60	-94.1	310,414	-0.03%	大買/大賣/
2021/06/29	171	37.65	227	38.26	37.75	-56	300,495	-0.02%	大買/大賣/
2021/06/28	117	37.03	121	36.65	37.45	-4	294,424	0.00%	大買/大賣/
2021/06/25	16	36.07	26	36.28	35.75	-10	290,148	0.00%
2021/06/24	9	35.91	21	35.92	35.80	-12	289,062	0.00%
2021/06/23	16	36.36	14	35.81	35.40	2	287,679	0.00%
2021/06/22	151	36.05	138	36.39	36.15	13	285,044	0.00%	大買/大賣/
2021/06/21	34	34.63	16	34.68	34.30	18	280,148	0.01%
2021/06/18	27	35.44	1	35.45	35.00	26	278,081	0.01%
2021/06/17	8	35.57	6	36.05	35.45	2	275,908	0.00%
2021/06/16	74	35.80	64	36.46	35.50	10	274,433	0.00%
2021/06/15	94	35.63	2.1	35.78	35.85	92	272,484	0.03%
2021/06/11	54	36.29	109	36.61	36.15	-55	270,263	-0.02%	大賣/
2021/06/10	21	35.55	13	35.71	36.15	8	268,228	0.00%
2021/06/09	123	36.09	2	37.10	36.10	121	265,669	0.05%	大買/鉅額交易
2021/06/08	4	37.21	36	37.44	37.20	-32	262,412	-0.01%
2021/06/07	70	36.90	116	37.24	37.30	-46	261,789	-0.02%	大賣/
2021/06/04	22	38.22	10	38.31	38.05	12	259,522	0.00%
2021/06/03	95	39.15	65	38.96	38.80	30	258,118	0.01%
2021/06/02	41	39.19	54	38.90	39.50	-13	253,358	-0.01%
2021/06/01	21	37.13	45	36.60	37.35	-24	245,349	-0.01%
2021/05/31	99	37.79	103	38.50	36.95	-4	243,104	0.00%	大賣/
2021/05/28	70	36.72	130	36.57	36.55	-60	236,893	-0.03%	大賣/
2021/05/27	72	34.87	129	35.44	34.60	-57	230,730	-0.02%	大賣/
2021/05/26	41	34.24	22	34.24	34.85	19	228,257	0.01%
2021/05/25	203	35.01	35	35.67	34.45	168	225,749	0.07%	大買/鉅額交易
2021/05/24	62	35.81	48	35.88	35.50	14	222,323	0.01%
2021/05/21	81	35.80	128	36.10	36.20	-47	219,566	-0.02%	大賣/
2021/05/20	131	36.32	40	35.46	35.15	91	213,451	0.04%	大買/
2021/05/19	80.1	37.27	186	37.89	37.80	-105.9	206,899	-0.05%	大賣/鉅額交易
2021/05/18	0	0.00	16	34.55	34.80	-16	198,585	-0.01%
2021/05/17	33	31.97	151	32.88	31.65	-118	197,129	-0.06%	大賣/鉅額交易
2021/05/14	117	35.06	178	34.86	34.85	-61	190,893	-0.03%	大買/大賣/
2021/05/13	112	37.46	139	36.65	36.60	-27	183,571	-0.01%	大買/大賣/
2021/05/12	392.1	39.71	145	38.67	38.35	247.1	174,735	0.14%	大買/大賣/鉅額交易
2021/05/11	228	44.50	182	44.70	42.00	46	163,160	0.03%	大買/大賣/
2021/05/10	39	43.86	125.6	43.92	45.00	-86.6	150,016	-0.06%	大賣/
2021/05/07	64	41.03	53	40.59	41.20	11	140,620	0.01%
2021/05/06	93	40.87	177.2	40.66	41.00	-84.2	136,391	-0.06%	大賣/
2021/05/05	1	38.50	146	39.37	39.25	-145	126,621	-0.11%	大賣/鉅額交易
2021/05/04	99.9	36.20	210	35.29	36.25	-110.1	119,998	-0.09%	大賣/鉅額交易
2021/05/03	186	39.24	77	39.64	38.55	109	114,087	0.10%	大買/鉅額交易
2021/04/29	44.5	39.75	187	39.44	39.30	-142.5	108,516	-0.13%	大賣/鉅額交易
2021/04/28	164.2	38.13	72.1	38.20	38.20	92	103,105	0.09%	大買/
2021/04/27	37.9	39.26	39	39.44	39.10	-1.1	100,884	0.00%
2021/04/26	77	39.25	95.3	39.75	40.00	-18.3	97,370	-0.02%
2021/04/23	47	38.35	50.1	38.19	38.10	-3.1	93,376	0.00%
2021/04/22	158	40.56	146.9	40.74	38.90	11.1	89,332	0.01%	大買/大賣/
2021/04/21	76	38.52	86.2	38.66	38.50	-10.2	80,896	-0.01%
2021/04/20	77.2	37.89	163	37.95	39.00	-85.8	76,893	-0.11%	大賣/
2021/04/19	127	37.76	120.8	37.84	38.65	6.2	70,469	0.01%	大買/大賣/
2021/04/16	112	35.04	78.6	34.97	35.15	33.4	64,352	0.05%	大買/
2021/04/15	116	33.09	67.2	33.13	33.00	48.8	59,455	0.08%	大買/
2021/04/14	36	32.44	162.4	32.53	32.95	-126.4	55,086	-0.23%	大賣/鉅額交易
2021/04/13	52	30.45	31.3	30.48	30.20	20.7	48,794	0.04%
2021/04/12	22	29.56	58	29.47	29.60	-36	48,382	-0.07%
2021/04/09	14	28.09	20.2	27.76	27.95	-6.2	46,327	-0.01%
2021/04/08	48	27.77	67.5	27.78	28.15	-19.5	44,948	-0.04%
2021/04/07	14	26.52	429	26.98	26.90	-415	42,611	-0.97%	大賣/鉅額交易
2021/04/06	2	25.85	593	25.90	25.95	-591	40,260	-1.47%	大賣/鉅額交易
2021/04/01	4	25.81	67	25.90	25.80	-63	40,097	-0.16%
2021/03/31	0	0.00	9.3	25.77	25.90	-9.3	39,947	-0.02%
2021/03/30	8	25.58	23	25.67	25.80	-15	39,585	-0.04%
2021/03/29	1	25.50	16	25.45	25.55	-15	39,402	-0.04%
2021/03/25	3	24.95	2	25.10	25.00	1	41,695	0.00%
2021/03/24	0.1	25.00	0.5	25.00	25.00	-0.4	42,013	0.00%
2021/03/22	1	25.10	0	0.00	25.15	1	42,480	0.00%
2021/03/19	7	25.06	0	0.00	25.10	7	43,158	0.02%
2021/03/17	2	25.65	8.2	25.55	25.65	-6.2	44,468	-0.01%
2021/03/16	0	0.00	1	25.60	25.50	-1	44,736	0.00%
2021/03/15	2	25.70	1	25.65	25.65	1	44,645	0.00%
2021/03/12	0	0.00	8	25.83	25.90	-8	44,668	-0.02%
2021/03/11	0	0.00	3	25.82	25.80	-3	44,666	-0.01%
2021/03/10	3	25.82	81	25.80	25.75	-78	44,358	-0.18%
2021/03/09	2	25.55	83	25.58	25.70	-81	43,890	-0.18%
2021/03/08	0	25.00	58	25.25	25.10	-58	42,839	-0.14%
2021/03/05	6	24.88	2	25.00	24.95	4	42,590	0.01%
2021/03/04	2	25.15	73	25.24	25.00	-71	43,371	-0.16%
2021/03/03	0	0.00	8	24.97	25.05	-8	43,077	-0.02%
2021/03/02	16	24.67	31	24.98	24.65	-15	42,658	-0.04%
2021/02/26	18	24.89	1	25.00	24.75	17	43,040	0.04%
2021/02/25	1	25.20	3	25.18	25.30	-2	42,516	0.00%
2021/02/24	1	24.95	1	25.00	25.05	0	42,546	0.00%
2021/02/23	3	25.32	49	25.27	25.30	-46	42,107	-0.11%
2021/02/22	2.1	24.50	2	24.70	24.45	0.1	41,215	0.00%
2021/02/18	10	24.40	1	24.50	24.40	9	41,183	0.02%
2021/02/17	0	0.00	22	23.97	24.00	-22	41,006	-0.05%
2021/02/05	22	23.30	2	23.45	23.40	20	40,664	0.05%
2021/02/04	19	23.31	0	0.00	23.20	19	40,971	0.05%
2021/02/03	2	23.53	0	0.00	23.65	2	41,657	0.00%
2021/02/02	1	23.35	7	23.58	23.80	-6	41,591	-0.01%
2021/02/01	2	23.25	14	23.33	23.20	-12	41,378	-0.03%
2021/01/29	55	23.03	3	23.30	22.95	52	41,230	0.13%
2021/01/28	51	23.21	0	0.00	23.30	51	40,840	0.12%
2021/01/27	5	23.68	30	23.75	23.55	-25	40,381	-0.06%
2021/01/26	2	23.60	0	0.00	23.70	2	40,242	0.00%
2021/01/25	0	0.00	10	24.01	23.95	-10	40,005	-0.02%
2021/01/22	3	23.28	2	23.65	23.65	1	39,966	0.00%
2021/01/21	4	23.76	0	0.00	23.60	4	39,764	0.01%
2021/01/20	81	23.54	0	0.00	23.45	81	39,561	0.20%
2021/01/19	2	24.30	2	24.30	24.30	0	38,843	0.00%
2021/01/18	53	24.14	2	24.30	24.25	51	38,668	0.13%
2021/01/15	15	24.94	36	24.95	24.90	-21	38,199	-0.05%
2021/01/14	25	25.35	1	25.25	25.30	24	37,612	0.06%
2021/01/13	1	25.25	7.3	25.40	25.55	-6.3	37,317	-0.02%
2021/01/12	51	25.30	4	25.28	25.30	47	36,889	0.13%
2021/01/11	6	25.66	6	25.75	25.90	0	36,320	0.00%
2021/01/08	0	0.00	14	25.84	26.00	-14	35,953	-0.04%
2021/01/07	7	25.56	2	25.70	25.70	5	35,217	0.01%
2021/01/06	100	26.01	60	26.41	25.50	40	34,533	0.12%
2021/01/05	61	25.47	182	25.69	26.00	-121	32,980	-0.37%	大賣/鉅額交易
2021/01/04	3	25.00	3	25.00	24.95	0	30,159	0.00%
2020/12/31	2	24.78	10	24.75	24.75	-8	29,624	-0.03%
2020/12/30	0	0.00	14	25.00	25.00	-14	29,359	-0.05%
2020/12/29	1	24.50	11	24.61	24.65	-10	28,602	-0.03%
2020/12/28	1	24.10	8	24.24	24.30	-7	28,170	-0.02%
2020/12/25	8	24.06	15	24.24	24.20	-7	28,056	-0.02%
2020/12/23	2	24.25	4	24.16	24.40	-2	27,454	-0.01%
2020/12/22	48	25.15	156.2	25.32	24.50	-108.2	27,142	-0.40%	大賣/鉅額交易
2020/12/21	19	24.91	54	24.88	24.95	-35	25,565	-0.14%
2020/12/18	0	0.00	6	24.44	24.45	-6	24,615	-0.02%
2020/12/17	19	24.14	2	24.10	24.40	17	24,236	0.07%
2020/12/16	5	24.80	1	24.45	24.40	4	23,865	0.02%
2020/12/15	7	24.44	25.5	24.67	24.35	-18.5	23,610	-0.08%
2020/12/14	15	24.57	89	24.62	24.65	-74	22,740	-0.33%
2020/12/11	10	23.95	9	23.91	23.95	1	21,317	0.00%
2020/12/10	3	23.65	2	23.60	23.65	1	20,885	0.00%
2020/12/09	7	23.29	2.7	23.29	23.35	4.3	20,218	0.02%
2020/12/08	30	23.30	0	0.00	23.35	30	20,030	0.15%
2020/12/07	11	23.50	0	0.00	23.45	11	19,847	0.06%
2020/12/04	0	0.00	11	23.31	23.40	-11	19,651	-0.06%
2020/12/03	0	0.00	1	23.35	23.30	-1	19,406	-0.01%
2020/12/02	1	23.05	37	23.16	23.30	-36	20,404	-0.18%
2020/12/01	1	22.90	9	22.96	23.10	-8	20,162	-0.04%
2020/11/30	3	23.03	23	23.29	22.80	-20	19,995	-0.10%
2020/11/27	1	23.25	39	23.23	23.15	-38	18,928	-0.20%
2020/11/26	0	0.00	10	23.20	23.10	-10	18,492	-0.05%
2020/11/25	0	0.00	117	22.99	23.05	-117	18,399	-0.64%	大賣/鉅額交易
2020/11/24	0	0.00	9	22.76	22.65	-9	17,746	-0.05%
2020/11/23	1	22.60	117.2	22.50	22.65	-116.2	17,443	-0.67%	大賣/鉅額交易
2020/11/20	0	0.00	70	22.00	22.00	-70	17,026	-0.41%
2020/11/19	0	0.00	21	22.00	22.00	-21	16,859	-0.12%
2020/11/18	0	0.00	35.3	21.99	22.00	-35.3	16,600	-0.21%
2020/11/17	0	0.00	28	21.87	21.95	-28	16,340	-0.17%
2020/11/16	0	0.00	9	21.59	21.60	-9	16,113	-0.06%
2020/11/12	0	0.00	29	21.48	21.60	-29	15,773	-0.18%
2020/11/11	0	0.00	30	21.22	21.75	-30	15,491	-0.19%
2020/11/10	0	0.00	16	20.75	20.80	-16	14,594	-0.11%
2020/11/05	0	0.00	1	20.70	20.70	-1	14,392	-0.01%
2020/11/04	0	0.00	1	20.65	20.65	-1	14,371	-0.01%
2020/11/03	0	0.00	1	20.60	20.60	-1	14,480	-0.01%
2020/11/02	0	0.00	20	20.50	20.50	-20	14,542	-0.14%
2020/10/30	4	20.21	1	20.35	20.30	3	14,557	0.02%
2020/10/28	0	0.00	5	20.75	20.55	-5	14,304	-0.03%
2020/10/27	3	20.63	0.1	20.65	20.70	2.9	14,307	0.02%
2020/10/26	2	20.60	1	20.70	20.70	1	14,314	0.01%
2020/10/23	1	20.50	0	0.00	20.50	1	14,272	0.01%
2020/10/22	1	20.60	33	20.57	20.55	-32	14,417	-0.22%
2020/10/21	3	20.43	60	20.69	20.55	-57	14,492	-0.39%
2020/10/20	0	0.00	31	20.65	20.70	-31	14,576	-0.21%
2020/10/19	0	0.00	10.3	20.65	20.60	-10.3	14,631	-0.07%
2020/10/16	1.6	20.54	3	20.57	20.45	-1.4	14,737	-0.01%
2020/10/15	4	20.38	0	0.00	20.40	4	15,031	0.03%
2020/10/14	0	0.00	5	20.68	20.70	-5	14,967	-0.03%
2020/10/12	9	20.42	0	0.00	20.50	9	14,960	0.06%
2020/10/08	2	20.70	0	0.00	20.65	2	14,975	0.01%
2020/10/07	0	0.00	11	20.75	20.65	-11	15,043	-0.07%
2020/10/06	0	0.00	2.1	20.74	20.75	-2.1	15,080	-0.01%
2020/10/05	3	20.50	2	20.70	20.60	1	15,039	0.01%
2020/09/30	5	20.50	0	0.00	20.45	5	15,236	0.03%
2020/09/29	0	0.00	1	20.65	20.60	-1	15,211	-0.01%
2020/09/28	0	0.00	5	20.40	20.45	-5	15,115	-0.03%
2020/09/25	8	20.08	0.7	20.15	20.15	7.3	15,243	0.05%
2020/09/24	15	20.04	3	20.08	20.00	12	15,222	0.08%
2020/09/23	13	20.46	2	20.45	20.55	11	14,914	0.07%
2020/09/22	7	20.69	21	20.75	20.60	-14	14,860	-0.09%
2020/09/21	1	20.75	8	20.75	20.70	-7	14,815	-0.05%
2020/09/17	0	0.00	1	20.95	20.90	-1	14,746	-0.01%
2020/09/16	4	20.86	0	0.00	21.00	4	14,739	0.03%
2020/09/15	0	0.00	5	21.00	20.95	-5	14,724	-0.03%
2020/09/14	0	0.00	7	20.91	20.95	-7	14,964	-0.05%
2020/09/11	0	0.00	2.2	20.90	20.95	-2.2	15,043	-0.01%
2020/09/09	0	0.00	3	20.75	21.00	-3	15,017	-0.02%
2020/09/08	0	0.00	11	20.90	20.90	-11	15,019	-0.07%
2020/09/07	12	20.94	27	20.82	21.00	-15	14,899	-0.10%
2020/09/04	2	20.00	2	20.05	20.00	0	13,899	0.00%
2020/09/03	0.4	20.10	0	0.00	20.15	0.4	14,032	0.00%
2020/09/02	0	0.00	2	20.05	20.10	-2	14,179	-0.01%
2020/09/01	2	19.90	1	20.05	20.00	1	14,396	0.01%
2020/08/31	1	20.00	0	0.00	19.90	1	14,508	0.01%
2020/08/26	1	20.00	19.7	20.01	20.10	-18.7	15,259	-0.12%
2020/08/25	0	0.00	10	20.08	20.00	-10	15,411	-0.06%
2020/08/24	10	20.05	5	20.05	20.00	5	15,844	0.03%
2020/08/21	2	20.05	6	20.06	20.00	-4	16,099	-0.02%
2020/08/20	8	19.88	0	0.00	19.80	8	16,117	0.05%
2020/08/19	6.9	20.26	0	0.00	20.25	6.9	16,064	0.04%
2020/08/18	0	0.00	0.1	20.40	20.50	-0.1	16,055	0.00%
2020/08/17	1	20.25	0	0.00	20.40	1	16,161	0.01%
2020/08/14	2	20.25	10	20.13	20.20	-8	16,160	-0.05%
2020/08/13	4	20.15	8	20.11	20.20	-4	16,192	-0.02%
2020/08/11	0	0.00	1.7	20.23	20.20	-1.7	16,326	-0.01%
2020/08/10	1	20.10	0	0.00	20.10	1	16,247	0.01%
2020/08/07	5	19.86	0	0.00	19.95	5	16,363	0.03%
2020/08/06	1	20.00	1	19.95	20.10	0	16,366	0.00%
2020/08/05	0	0.00	7	19.99	20.00	-7	16,394	-0.04%
2020/08/03	3	19.67	0	0.00	19.60	3	16,629	0.02%
2020/07/31	0	0.00	0	19.90	19.80	0	16,624	0.00%
2020/07/30	6.7	19.83	0	0.00	19.90	6.7	16,671	0.04%
2020/07/29	1	20.00	0.1	19.90	19.90	0.9	16,721	0.01%
2020/07/28	5	19.81	0.3	19.90	19.90	4.7	16,998	0.03%
2020/07/27	7.1	20.01	0	0.00	20.00	7.1	17,336	0.04%
2020/07/23	5	20.64	0	0.00	20.70	5	17,324	0.03%
2020/07/22	1	20.60	7	20.65	20.70	-6	17,399	-0.03%
2020/07/21	6	20.74	0	0.00	20.60	6	17,273	0.03%
2020/07/20	0.2	20.80	0	0.00	20.80	0.2	17,064	0.00%
2020/07/13	10	20.68	0	0.00	20.70	10	17,830	0.06%
2020/07/10	0	0.00	5	20.75	20.70	-5	18,001	-0.03%
2020/07/09	0.3	20.80	1	20.85	20.85	-0.7	18,053	0.00%
2020/07/08	0.5	20.80	0	0.00	20.85	0.5	17,838	0.00%
2020/07/06	1	20.80	5	20.90	21.00	-4	17,801	-0.02%
2020/07/03	0	0.00	1	20.70	20.75	-1	17,842	-0.01%
2020/07/02	2	20.60	0	0.00	20.55	2	17,945	0.01%
2020/07/01	1	20.60	0.5	20.60	20.60	0.5	18,191	0.00%
2020/06/30	0	0.00	3	20.63	20.70	-3	18,402	-0.02%
2020/06/29	1	20.50	0	0.00	20.55	1	18,530	0.01%
2020/06/24	0	0.00	4	20.85	20.85	-4	18,641	-0.02%
2020/06/23	0	0.00	1.3	20.65	20.75	-1.3	18,762	-0.01%
2020/06/22	0	0.00	0.6	20.55	20.55	-0.6	18,823	0.00%
2020/06/19	1	20.50	0	0.00	20.50	1	19,009	0.01%
2020/06/18	1	20.60	2.7	20.58	20.55	-1.7	18,922	-0.01%
2020/06/17	3.4	20.77	0	0.00	20.95	3.4	18,994	0.02%
2020/06/16	2	20.45	4	20.84	20.80	-2	19,673	-0.01%
2020/06/15	3	20.48	11	20.48	20.35	-8	20,298	-0.04%
2020/06/12	5.3	20.54	7	20.50	20.65	-1.7	20,543	-0.01%
2020/06/11	5	20.94	2	20.85	20.90	3	21,033	0.01%
2020/06/10	0	0.00	4	21.20	21.20	-4	21,215	-0.02%
2020/06/09	2	21.25	3	21.27	21.30	-1	22,105	0.00%
2020/06/08	5	21.11	102	21.05	21.20	-97	22,332	-0.43%	大賣/
2020/06/05	3	20.93	0	0.00	21.00	3	22,282	0.01%
2020/06/04	2	20.78	3	20.75	20.95	-1	22,261	0.00%
2020/06/03	112	20.85	4	20.70	20.90	108	22,329	0.48%	大買/鉅額交易
2020/06/02	2	20.25	5	20.30	20.40	-3	22,070	-0.01%
2020/06/01	9	19.97	0	0.00	20.10	9	21,824	0.04%
2020/05/29	2	19.90	1	19.90	19.80	1	21,671	0.00%
2020/05/28	0	0.00	2	19.95	19.95	-2	21,275	-0.01%
2020/05/26	2	19.80	26	19.83	19.90	-24	21,309	-0.11%
2020/05/25	0	0.00	2	19.65	19.65	-2	21,322	-0.01%
2020/05/22	18	19.62	21	19.61	19.60	-3	21,395	-0.01%
2020/05/21	5	19.90	4	19.90	19.90	1	21,351	0.00%
2020/05/20	3	19.80	16	19.85	19.90	-13	21,238	-0.06%
2020/05/19	3	19.78	0	0.00	19.80	3	21,158	0.01%
2020/05/18	6	19.63	3	19.70	19.65	3	21,021	0.01%
2020/05/15	0	0.00	1	19.60	19.55	-1	20,988	0.00%
2020/05/14	6	19.60	0	0.00	19.55	6	20,929	0.03%
2020/05/13	2	19.70	0	0.00	19.85	2	20,773	0.01%
2020/05/11	0	0.00	1	19.90	19.85	-1	20,479	0.00%
2020/05/08	2.2	19.70	2	19.70	19.65	0.2	20,276	0.00%
2020/05/07	3.1	19.57	0.9	19.70	19.55	2.2	20,222	0.01%
2020/05/06	5.1	19.62	0	0.00	19.55	5.1	20,121	0.03%
2020/05/05	4	19.73	3	19.72	19.80	1	20,058	0.00%
2020/05/04	54.2	19.55	2	19.45	19.55	52.2	19,987	0.26%
2020/04/30	4	20.04	30	19.95	20.00	-26	19,779	-0.13%
2020/04/29	1	19.80	0	0.00	19.85	1	19,476	0.01%
2020/04/28	1	19.60	0	0.00	19.55	1	19,392	0.01%
2020/04/27	9	19.57	3	19.55	19.50	6	19,817	0.03%
2020/04/24	2	19.18	1	19.20	19.15	1	19,611	0.01%
2020/04/23	5	19.05	1	19.20	19.15	4	19,559	0.02%
2020/04/22	1	18.95	0	0.00	19.15	1	19,431	0.01%
2020/04/21	26	19.36	0	0.00	19.10	26	19,302	0.13%
2020/04/20	17	19.65	0	0.00	19.60	17	19,026	0.09%
2020/04/17	5	19.85	101	19.90	19.75	-96	18,952	-0.51%	大賣/
2020/04/16	16	19.69	5	19.80	19.75	11	18,742	0.06%
2020/04/15	1	20.00	11	19.97	20.00	-10	18,458	-0.05%
2020/04/14	1	19.70	0	0.00	19.75	1	18,220	0.01%
2020/04/10	9	19.65	4	19.66	19.70	5	18,024	0.03%
2020/04/09	105	19.50	2	19.55	19.50	103	18,018	0.57%	大買/鉅額交易
2020/04/07	1	19.20	1	19.50	19.30	0	17,812	0.00%
2020/04/06	1	19.05	0	0.00	19.25	1	17,823	0.01%
2020/04/01	17	18.84	2.1	18.90	18.80	14.9	17,534	0.09%
2020/03/31	14	18.97	0	0.00	18.95	14	17,223	0.08%
2020/03/30	5	19.00	0	0.00	19.00	5	16,956	0.03%
2020/03/27	11	19.45	20	19.43	19.40	-9	16,707	-0.05%
2020/03/25	14	19.43	12	19.44	19.40	2	16,647	0.01%
2020/03/24	8	19.24	5	19.40	19.05	3	16,370	0.02%
2020/03/23	44	18.88	40	19.10	18.90	4	16,187	0.02%
2020/03/20	6	19.25	47	19.42	19.80	-41	16,059	-0.26%
2020/03/19	34	18.73	4	18.50	18.60	30	15,358	0.20%
2020/03/18	3	19.42	1	19.30	19.30	2	14,776	0.01%
2020/03/17	44	19.56	0	0.00	19.50	44	14,449	0.30%
2020/03/16	11	20.14	0	0.00	20.00	11	13,826	0.08%
2020/03/13	38	19.86	37	20.03	20.20	1	13,439	0.01%
2020/03/12	48	21.53	2	21.90	21.40	46	12,375	0.37%
2020/03/11	6	22.23	0	0.00	22.35	6	11,961	0.05%
2020/03/10	3	22.35	0	0.00	22.35	3	11,725	0.03%
2020/03/09	65	22.67	0	0.00	22.40	65	11,569	0.56%
2020/03/06	44	22.90	0	0.00	22.90	44	11,174	0.39%
2020/03/04	0	0.00	5	23.05	23.20	-5	11,010	-0.05%
2020/03/02	2	22.80	1	22.85	22.90	1	10,887	0.01%
2020/02/26	45	22.90	0	0.00	22.85	45	11,114	0.40%
2020/02/25	3	22.95	0	0.00	22.95	3	10,903	0.03%
2020/02/24	45	23.05	10.9	23.10	23.00	34.1	10,874	0.31%
2020/02/21	2	23.20	0	0.00	23.20	2	10,749	0.02%
2020/02/20	4	23.38	0	23.40	23.30	4	10,707	0.04%
2020/02/19	5	23.50	0	0.00	23.50	5	10,671	0.05%
2020/02/18	5	23.25	1	23.35	23.45	4	10,670	0.04%
2020/02/17	1	23.20	22	23.32	23.35	-21	10,690	-0.20%
2020/02/13	2	23.40	0	0.00	23.40	2	10,797	0.02%
2020/02/12	15	23.45	0	0.00	23.45	15	10,796	0.14%
2020/02/10	0.4	23.40	0	0.00	23.45	0.4	10,871	0.00%
2020/02/07	1	23.30	0	0.00	23.30	1	10,836	0.01%
2020/02/06	6	23.40	40	23.50	23.35	-34	10,952	-0.31%
2020/02/04	2	23.00	0	0.00	23.20	2	10,965	0.02%
2020/02/03	0	0.00	1	23.05	23.00	-1	10,969	-0.01%
2020/01/31	11	23.33	0	0.00	23.10	11	10,846	0.10%
2020/01/30	12.2	23.19	0	0.00	23.00	12.2	10,692	0.11%
2020/01/20	0.8	24.00	0	0.00	24.05	0.8	10,165	0.01%
2020/01/16	0	0.00	2	24.00	24.00	-2	10,237	-0.02%
2020/01/15	0	0.00	54	23.90	24.05	-54	10,355	-0.52%
2020/01/14	0	0.00	8	23.99	24.05	-8	10,383	-0.08%
2020/01/10	0.2	23.75	0	0.00	23.85	0.2	10,386	0.00%
2020/01/03	0	0.00	2	24.00	24.10	-2	10,569	-0.02%
2019/12/31	2	24.10	0	0.00	23.90	2	10,506	0.02%
2019/12/25	0	0.00	20	23.90	23.80	-20	10,690	-0.19%
2019/12/20	0	0.00	1	23.75	23.65	-1	10,904	-0.01%
2019/12/18	2	23.75	0	0.00	23.90	2	10,752	0.02%
2019/12/17	5	23.60	8	23.60	23.80	-3	10,822	-0.03%
2019/12/13	1	23.70	0	0.00	23.70	1	10,773	0.01%
2019/12/12	0	0.00	1	23.55	23.45	-1	10,737	-0.01%
2019/12/10	0	0.00	4	23.40	23.45	-4	10,710	-0.04%
2019/12/02	0	0.00	3	23.35	23.40	-3	11,148	-0.03%
2019/11/28	0	0.00	1	23.55	23.70	-1	11,172	-0.01%
2019/11/27	3	23.58	0	0.00	23.65	3	11,239	0.03%
2019/11/26	0	0.00	1	23.55	23.55	-1	11,346	-0.01%
2019/11/20	1	23.50	3	23.32	23.50	-2	11,524	-0.02%
2019/11/19	0	0.00	3	23.35	23.50	-3	11,642	-0.03%
2019/11/18	1	23.25	0	0.00	23.45	1	11,723	0.01%
2019/11/15	0	0.00	0.8	23.25	23.20	-0.8	11,831	-0.01%
2019/11/13	7	23.42	0	0.00	23.35	7	12,086	0.06%
2019/11/11	0	0.00	1	23.70	23.80	-1	12,181	-0.01%
2019/11/08	0	0.00	1	23.80	23.80	-1	12,219	-0.01%
2019/11/06	0	0.00	5	23.65	23.65	-5	12,316	-0.04%
2019/11/05	0	0.00	10	23.71	23.80	-10	12,484	-0.08%
2019/11/04	4	23.51	6	23.54	23.60	-2	12,458	-0.02%
2019/11/01	40	23.40	0	0.00	23.55	40	12,566	0.32%
2019/10/30	0	0.00	1	23.50	23.50	-1	12,806	-0.01%
2019/10/28	0	0.00	1	23.35	23.35	-1	12,809	-0.01%
2019/10/25	2	23.35	6	23.40	23.45	-4	12,833	-0.03%
2019/10/24	0	0.00	7	23.44	23.50	-7	12,894	-0.05%
2019/10/22	0	0.00	15.4	23.25	23.40	-15.4	13,318	-0.12%
2019/10/18	1	23.20	1	23.25	23.25	0	13,356	0.00%
2019/10/15	15	23.05	2	23.10	23.20	13	13,239	0.10%
2019/10/09	20	22.90	0	0.00	22.90	20	13,266	0.15%
2019/10/08	2	23.10	0	0.00	23.05	2	13,235	0.02%
2019/10/07	8	22.93	4	22.90	22.95	4	13,179	0.03%
2019/10/04	2	22.85	4	23.00	22.85	-2	13,171	-0.02%
2019/10/03	8	22.86	0	0.00	22.85	8	13,123	0.06%
2019/10/02	0	0.00	0	23.05	22.95	0	12,990	0.00%
2019/10/01	8	23.00	0	0.00	23.05	8	12,942	0.06%
2019/09/27	5	23.03	0	0.00	23.00	5	12,707	0.04%
2019/09/26	4	23.13	0	0.00	23.10	4	12,630	0.03%
2019/09/24	4	23.15	0	0.00	23.20	4	12,609	0.03%
2019/09/23	4	23.23	0	0.00	23.15	4	12,599	0.03%
2019/09/11	0	0.00	2	23.45	23.50	-2	12,980	-0.02%
2019/09/10	0	0.00	1	23.35	23.35	-1	12,971	-0.01%
2019/09/09	0.1	23.20	2	23.20	23.20	-1.9	12,914	-0.01%
2019/09/06	1.9	23.17	0	0.00	23.15	1.9	12,996	0.01%
2019/09/04	6	22.96	0	0.00	23.00	6	12,955	0.05%
2019/09/03	5.6	23.05	0.1	23.20	23.00	5.6	12,843	0.04%
2019/09/02	0	0.00	9	23.10	23.20	-9	12,828	-0.07%
2019/08/30	8	23.09	0	0.00	23.15	8	12,884	0.06%
2019/08/29	2	23.00	0	0.00	22.95	2	12,872	0.02%
2019/08/28	206	22.90	5	22.80	23.10	201	12,854	1.56%	大買/鉅額交易
2019/08/27	5	22.90	0	0.00	22.85	5	12,773	0.04%
2019/08/26	9.1	22.93	0	0.00	22.95	9.1	12,402	0.07%
2019/08/22	1	23.00	0	0.00	23.15	1	12,445	0.01%
2019/08/21	3	23.03	0	0.00	23.05	3	13,992	0.02%
2019/08/20	2	23.05	0	0.00	23.05	2	13,989	0.01%
2019/08/16	5	23.13	0	0.00	23.10	5	13,853	0.04%
2019/08/15	4	23.08	0	0.00	23.05	4	13,779	0.03%
2019/08/14	1	23.20	0	0.00	23.20	1	13,920	0.01%
2019/08/13	1	23.30	0	0.00	23.25	1	13,911	0.01%
2019/08/08	2	23.35	0	0.00	23.40	2	14,175	0.01%
2019/08/07	2	23.35	0	0.00	23.30	2	14,400	0.01%
2019/08/06	10	23.39	21	23.50	23.50	-11	14,661	-0.07%
2019/08/05	1	23.50	0	0.00	23.50	1	14,687	0.01%
2019/08/02	3	23.55	0	0.00	23.65	3	14,594	0.02%
2019/08/01	2	23.83	1	24.00	23.80	1	14,550	0.01%
2019/07/31	63	24.05	0	0.00	24.00	63	14,448	0.44%
2019/07/30	41	24.10	0	0.00	24.10	41	14,440	0.28%
2019/07/29	1.2	24.16	0	0.00	24.15	1.2	14,547	0.01%
2019/07/26	0	0.00	1	24.10	24.20	-1	14,535	-0.01%
2019/07/25	22	24.00	3	24.22	24.10	19	14,505	0.13%
2019/07/24	55	24.95	0	0.00	25.00	55	14,326	0.38%
2019/07/19	0	0.00	0	24.85	24.90	0	13,965	0.00%
2019/07/16	3	24.70	0	0.00	24.85	3	13,779	0.02%
2019/07/15	10	24.80	0	0.00	24.70	10	13,655	0.07%
2019/07/11	15	24.90	0	0.00	24.80	15	13,683	0.11%
2019/07/09	9	24.66	0	0.00	24.65	9	13,778	0.07%
2019/07/08	1	24.65	0	0.00	24.80	1	13,757	0.01%
2019/07/05	5	24.65	0	0.00	24.70	5	13,767	0.04%
2019/07/03	3	24.65	0	0.00	24.70	3	13,966	0.02%
2019/07/02	8	24.75	0	0.00	24.60	8	13,975	0.06%
2019/07/01	7	24.91	0	0.00	24.85	7	13,884	0.05%
2019/06/28	0	0.00	10	25.00	24.95	-10	13,995	-0.07%
2019/06/21	0	0.00	3	24.97	25.00	-3	13,775	-0.02%
2019/06/19	0	0.00	2	24.75	24.95	-2	13,299	-0.02%
2019/06/14	0	0.00	7	24.55	24.50	-7	12,936	-0.05%
2019/06/12	3	24.50	0.1	24.50	24.55	2.9	12,971	0.02%
2019/06/11	0	0.00	2	24.45	24.40	-2	13,005	-0.02%
2019/06/05	0	0.00	4	24.30	24.20	-4	13,065	-0.03%
2019/06/03	20	24.20	0	0.00	24.15	20	13,164	0.15%
2019/05/31	5	24.06	0	0.00	24.30	5	13,341	0.04%
2019/05/30	6	24.08	0	0.00	24.10	6	13,450	0.04%
2019/05/28	1	24.30	0	0.00	24.30	1	13,551	0.01%
2019/05/27	0	0.00	3	24.20	24.30	-3	12,083	-0.02%
2019/05/22	0	0.00	2	24.45	24.45	-2	12,132	-0.02%
2019/05/20	5	24.16	0	0.00	24.20	5	11,940	0.04%
2019/05/16	1	24.25	0	0.00	24.00	1	11,768	0.01%
2019/05/15	1	24.10	1	24.15	24.00	0	11,656	0.00%
2019/05/14	7	24.12	0	0.00	24.10	7	11,518	0.06%
2019/05/13	0	0.00	52	24.50	24.45	-52	11,229	-0.46%
2019/05/09	10	24.79	0	0.00	24.70	10	11,508	0.09%
2019/05/06	7	24.91	0	0.00	25.00	7	11,607	0.06%
2019/05/03	3	25.05	0	0.00	25.10	3	11,565	0.03%
2019/05/02	1	25.00	0	0.00	24.90	1	11,588	0.01%
2019/04/30	1	25.00	0	0.00	24.95	1	11,626	0.01%
2019/04/29	3	25.05	0.4	25.00	25.10	2.6	11,591	0.02%
2019/04/26	3	25.00	0	0.00	25.10	3	11,687	0.03%
2019/04/25	1	25.00	0	25.00	25.00	1	11,761	0.01%
2019/04/24	0	0.00	1.1	25.10	25.10	-1.1	11,798	-0.01%
2019/04/23	5	25.10	1	25.10	25.15	4	12,062	0.03%
2019/04/22	1	25.10	5	25.10	25.10	-4	12,158	-0.03%
2019/04/19	2	25.15	0	0.00	25.20	2	12,358	0.02%
2019/04/18	2	25.05	0	0.00	25.10	2	12,581	0.02%
2019/04/17	4	25.25	0	0.00	25.25	4	12,962	0.03%
2019/04/15	2	25.15	0	0.00	25.05	2	13,145	0.02%
2019/04/12	1	25.10	0	25.05	25.20	1	13,221	0.01%
2019/04/10	2	25.10	0	0.00	25.25	2	13,263	0.02%
2019/04/09	3	25.02	0	0.00	25.10	3	13,266	0.02%
2019/04/08	11	25.05	2	25.10	25.10	9	13,319	0.07%
2019/04/02	14	24.94	0	0.00	24.90	14	13,375	0.10%
2019/04/01	0	0.00	0.3	25.00	25.00	-0.3	13,234	0.00%
2019/03/29	1	25.00	0	0.00	25.30	1	13,053	0.01%
2019/03/28	2	24.95	0	0.00	25.00	2	13,059	0.02%
2019/03/27	3	25.00	0	0.00	25.05	3	13,055	0.02%
2019/03/26	0	0.00	5	24.95	25.00	-5	13,204	-0.04%
2019/03/25	0	0.00	20	24.90	24.85	-20	13,264	-0.15%
2019/03/22	0	0.00	3.1	25.00	25.00	-3.1	13,279	-0.02%
2019/03/20	2	24.95	2	25.00	25.05	0	13,529	0.00%
2019/03/18	0	0.00	1	25.00	25.05	-1	13,701	-0.01%
2019/03/15	2	24.75	2	25.00	25.05	0	13,706	0.00%
2019/03/14	3	24.85	0	0.00	24.75	3	13,559	0.02%
2019/03/08	2	24.75	0	0.00	24.75	2	13,833	0.01%
2019/03/07	2	24.95	0	0.00	24.95	2	14,144	0.01%
2019/03/06	54	25.15	1	25.25	25.15	53	14,054	0.38%
2019/03/04	5	25.25	0	0.00	25.35	5	14,212	0.04%
2019/02/26	0	0.00	0	25.35	25.50	0	14,093	0.00%
2019/02/25	1	25.25	5	25.40	25.30	-4	13,895	-0.03%
2019/02/20	0	0.00	1	25.20	25.20	-1	13,861	-0.01%
2019/02/19	0.3	25.00	0	0.00	25.00	0.3	13,870	0.00%
2019/02/18	1	25.15	0	0.00	25.15	1	13,953	0.01%
2019/02/11	0	0.00	2	25.50	25.25	-2	13,978	-0.01%
2019/01/30	0	0.00	2	25.45	25.45	-2	13,914	-0.01%
2019/01/29	0	0.00	20	25.20	25.35	-20	13,765	-0.15%
2019/01/24	0	0.00	4	25.00	25.10	-4	13,742	-0.03%
2019/01/23	0	0.00	6.3	24.99	25.05	-6.3	13,915	-0.05%
2019/01/17	2	24.90	0	0.00	25.00	2	14,079	0.01%
2019/01/14	0	0.00	3	24.85	24.90	-3	14,258	-0.02%
2019/01/10	0	0.00	6	24.89	24.90	-6	14,253	-0.04%
2019/01/09	0	0.00	4	24.88	24.95	-4	14,168	-0.03%
2019/01/08	0	0.00	5	24.45	24.50	-5	14,036	-0.04%
2019/01/07	0	0.00	2	24.40	24.45	-2	14,206	-0.01%
2019/01/04	0.3	24.15	0	0.00	24.20	0.3	14,380	0.00%
2019/01/02	2	24.00	0	0.00	24.00	2	15,526	0.01%
2018/12/28	0	0.00	8	24.21	24.25	-8	15,614	-0.05%
2018/12/25	7	23.79	0	0.00	23.80	7	15,970	0.04%
2018/12/20	0	0.00	4	24.28	24.30	-4	16,677	-0.02%
2018/12/19	9.3	24.20	0	0.00	24.30	9.3	16,861	0.06%
2018/12/13	0	0.00	2	24.33	24.30	-2	17,334	-0.01%
2018/12/11	0	0.00	0.1	23.95	23.95	-0.1	17,231	0.00%
2018/12/10	2	23.80	1	23.90	23.80	1	17,241	0.01%
2018/12/07	1	24.00	0	0.00	23.90	1	17,418	0.01%
2018/12/05	0	0.00	5	24.20	24.25	-5	17,589	-0.03%
2018/12/03	0	0.00	5	24.20	24.25	-5	17,446	-0.03%
2018/11/28	1	23.70	0	0.00	23.85	1	17,175	0.01%
2018/11/27	11	23.67	0	0.00	23.65	11	17,067	0.06%
2018/11/23	2	23.90	0	0.00	23.85	2	16,869	0.01%
2018/11/22	1	24.00	0	0.00	24.05	1	16,945	0.01%
2018/11/21	0	0.00	1	24.05	24.05	-1	17,109	-0.01%
2018/11/20	0	0.00	5	24.45	24.25	-5	17,085	-0.03%
2018/11/15	0	0.00	4	24.00	24.10	-4	17,675	-0.02%
2018/11/14	12.2	24.02	0	0.00	24.10	12.2	17,803	0.07%
2018/11/13	1	24.10	0	0.00	24.25	1	17,761	0.01%
2018/11/12	10	24.25	0	0.00	24.25	10	17,710	0.06%
2018/11/08	0	0.00	1	24.60	24.70	-1	18,425	-0.01%
2018/11/07	1	24.50	1	24.45	24.50	0	18,640	0.00%
2018/10/30	0	0.00	5	24.10	24.15	-5	18,183	-0.03%
2018/10/26	0	0.00	11	23.79	23.65	-11	18,157	-0.06%
2018/10/25	0	0.00	0.5	23.80	23.75	-0.5	18,193	0.00%
2018/10/24	4	23.85	13	23.68	23.70	-9	18,250	-0.05%
2018/10/23	0	0.00	20	24.15	24.15	-20	18,150	-0.11%
2018/10/16	1	24.15	0	0.00	24.45	1	20,047	0.00%
2018/10/15	4	24.15	0	0.00	24.05	4	19,874	0.02%
2018/10/12	2	24.20	0	0.00	24.50	2	19,699	0.01%
2018/10/11	39	24.37	0	0.00	24.20	39	19,466	0.20%
2018/10/09	1	25.45	0	0.00	25.35	1	18,594	0.01%
2018/10/08	0	0.00	1.2	25.31	25.25	-1.2	18,261	-0.01%
2018/10/05	0	0.00	1	25.10	25.10	-1	18,143	-0.01%
2018/10/03	0	0.00	11	25.45	25.45	-11	17,849	-0.06%
2018/10/01	10	25.55	0	0.00	25.50	10	17,469	0.06%
2018/09/28	0	0.00	5	25.50	25.50	-5	17,346	-0.03%
2018/09/27	0	0.00	10.4	25.37	25.45	-10.4	16,943	-0.06%
2018/09/26	1	25.50	0	0.00	25.45	1	16,810	0.01%
2018/09/25	0	0.00	3	25.40	25.35	-3	16,673	-0.02%
2018/09/21	0	0.00	2	25.15	25.25	-2	16,545	-0.01%
2018/09/19	0	0.00	2	24.98	25.10	-2	16,357	-0.01%
2018/09/18	0	0.00	21	24.90	25.00	-21	16,396	-0.13%
2018/09/17	15	24.57	0	0.00	24.50	15	16,171	0.09%
2018/09/14	0	0.00	7	24.54	24.45	-7	16,245	-0.04%
2018/09/13	1	24.40	5	24.40	24.45	-4	16,259	-0.02%
2018/09/12	2	24.30	0	0.00	24.30	2	16,122	0.01%
2018/09/11	1	24.40	2	24.45	24.55	-1	16,089	-0.01%
2018/09/10	1	24.70	0	0.00	24.60	1	16,129	0.01%
2018/09/07	30	24.70	0	0.00	24.70	30	16,402	0.18%
2018/09/06	0	0.00	40	24.95	24.80	-40	16,464	-0.24%
2018/09/05	40	24.70	0	0.00	24.65	40	16,381	0.24%
2018/09/04	0.5	24.90	40	24.93	24.95	-39.5	16,351	-0.24%
2018/09/03	41	24.75	0	0.00	24.85	41	16,381	0.25%
2018/08/30	0	0.00	59	25.30	25.25	-59	16,306	-0.36%
2018/08/28	0	0.00	2	25.45	25.50	-2	16,458	-0.01%
2018/08/27	0	0.00	1	25.15	25.30	-1	16,795	-0.01%
2018/08/24	0	0.00	2	25.40	25.25	-2	17,001	-0.01%
2018/08/22	0	0.00	10.4	25.20	25.30	-10.4	17,578	-0.06%
2018/08/21	0	0.00	6.1	24.96	25.00	-6.1	17,100	-0.04%
2018/08/20	0	0.00	21	24.95	24.95	-21	16,914	-0.12%
2018/08/17	2	24.75	32	24.82	24.65	-30	16,776	-0.18%
2018/08/15	0	0.00	7	25.00	24.75	-7	16,584	-0.04%
2018/08/14	0	0.00	40	24.83	24.95	-40	16,044	-0.25%
2018/08/13	21	24.35	0	0.00	24.35	21	15,698	0.13%
2018/08/10	0	0.00	1	24.55	24.55	-1	15,559	-0.01%
2018/08/09	0	0.00	5	24.86	24.85	-5	15,519	-0.03%
2018/08/08	1	24.90	0	0.00	24.95	1	15,462	0.01%
2018/08/07	0.2	24.75	0	0.00	24.90	0.2	15,356	0.00%
2018/08/06	0	0.00	15	24.83	24.90	-15	15,283	-0.10%
2018/08/02	2	24.70	0.4	24.60	24.65	1.6	15,227	0.01%
2018/08/01	0	0.00	6.3	24.89	24.95	-6.3	15,059	-0.04%
2018/07/31	0	0.00	25	24.90	25.00	-25	14,917	-0.17%
2018/07/30	2	24.65	5	24.75	24.80	-3	14,675	-0.02%
2018/07/27	0	0.00	35	24.71	24.65	-35	14,454	-0.24%
2018/07/26	0	0.00	24	24.56	24.65	-24	14,269	-0.17%
2018/07/25	1	24.75	2.2	24.80	24.80	-1.2	13,646	-0.01%
2018/07/24	0	0.00	8.7	24.72	24.75	-8.7	13,215	-0.07%
2018/07/23	0	0.00	8	24.25	24.25	-8	12,709	-0.06%
2018/07/20	0	0.00	28	24.24	24.25	-28	12,691	-0.22%
2018/07/19	0	0.00	1	24.20	24.20	-1	12,702	-0.01%
2018/07/18	0	0.00	5	24.00	24.10	-5	12,705	-0.04%
2018/07/16	0.2	23.90	0	0.00	23.90	0.2	12,680	0.00%
2018/07/12	0	0.00	17	23.84	23.80	-17	12,811	-0.13%
2018/07/11	20	23.55	0	0.00	23.70	20	12,832	0.16%
2018/07/10	2	23.55	0	0.00	23.65	2	12,831	0.02%
2018/07/09	0	0.00	2	23.50	23.60	-2	12,876	-0.02%
2018/07/03	2	23.25	10	23.25	23.25	-8	13,391	-0.06%
2018/07/02	0	23.35	0	0.00	23.25	0	13,425	0.00%
2018/06/27	5	23.30	0	0.00	23.25	5	13,223	0.04%
2018/06/26	4	23.40	0	0.00	23.40	4	13,269	0.03%
2018/06/25	1	23.45	0	0.00	23.40	1	13,264	0.01%
2018/06/22	1	23.65	0	0.00	23.70	1	13,210	0.01%
2018/06/20	3	23.65	0	0.00	23.80	3	13,457	0.02%
2018/06/19	3	23.47	0	0.00	23.40	3	13,396	0.02%
2018/06/15	3	23.62	0	0.00	23.65	3	13,211	0.02%
2018/06/14	14	23.77	0	0.00	23.70	14	12,912	0.11%
2018/06/13	5	24.04	23	24.05	24.05	-18	12,729	-0.14%
2018/06/11	12	24.27	6.4	24.24	24.10	5.6	13,066	0.04%
2018/06/08	0	0.00	3	24.25	24.40	-3	13,066	-0.02%
2018/06/07	0	0.00	3	24.35	24.40	-3	13,272	-0.02%
2018/06/06	0	0.00	34	24.20	24.25	-34	13,178	-0.26%
2018/06/05	0	0.00	4	24.20	24.30	-4	13,165	-0.03%
2018/06/04	0	0.00	3	24.05	24.20	-3	13,052	-0.02%
2018/06/01	0	0.00	1	23.75	23.75	-1	12,778	-0.01%
2018/05/31	1.2	23.35	0	0.00	23.60	1.2	12,562	0.01%
2018/05/30	1	23.20	0	0.00	23.20	1	12,337	0.01%
2018/05/25	2	23.35	0	0.00	23.35	2	12,812	0.02%
2018/05/23	1	23.40	0	0.00	23.20	1	13,186	0.01%
2018/05/22	2	23.30	1	23.40	23.30	1	13,363	0.01%
2018/05/21	1	23.40	0	0.00	23.40	1	13,704	0.01%
2018/05/18	1	23.35	0	0.00	23.40	1	13,892	0.01%
2018/05/17	0	0.00	2	23.40	23.35	-2	14,238	-0.01%
2018/05/15	0.1	23.45	0	0.00	23.35	0.1	14,759	0.00%
2018/05/14	7	23.54	47	23.55	23.50	-40	15,330	-0.26%
2018/05/09	2	23.30	0	0.00	23.45	2	15,548	0.01%
2018/05/08	1	23.35	0	0.00	23.40	1	15,676	0.01%
2018/05/04	1	23.20	0	0.00	23.25	1	15,907	0.01%
2018/05/02	0	0.00	1	23.80	23.65	-1	16,037	-0.01%
2018/04/27	1	23.40	0	0.00	23.40	1	15,873	0.01%
2018/04/25	0	0.00	1	23.30	23.40	-1	15,937	-0.01%
2018/04/24	1	23.40	0	0.00	23.30	1	16,006	0.01%
2018/04/23	0	0.00	4	23.50	23.60	-4	16,067	-0.02%
2018/04/20	0	0.00	1	23.60	23.65	-1	16,060	-0.01%
2018/04/19	0	0.00	1	23.70	23.70	-1	16,118	-0.01%
2018/04/18	1	23.35	0	0.00	23.40	1	16,275	0.01%
2018/04/17	5	23.36	0	0.00	23.30	5	16,402	0.03%
2018/04/16	5	23.55	0	0.00	23.45	5	16,610	0.03%
2018/04/13	30	23.50	0	0.00	23.45	30	16,896	0.18%
2018/04/12	2	23.50	0	0.00	23.60	2	17,352	0.01%
2018/04/10	1	23.60	0	0.00	23.75	1	17,768	0.01%
2018/04/09	1	23.55	4.6	23.63	23.80	-3.6	17,899	-0.02%
2018/04/03	2	23.40	0	0.00	23.35	2	17,720	0.01%
2018/04/02	1	23.50	1	23.60	23.50	0	17,670	0.00%
2018/03/31	1	23.50	3	23.50	23.45	-2	17,721	-0.01%
2018/03/30	4	23.46	0	0.00	23.50	4	17,898	0.02%
2018/03/29	5	23.30	0	0.00	23.20	5	17,851	0.03%
2018/03/28	1	23.45	4	23.50	23.40	-3	17,584	-0.02%
2018/03/27	0	0.00	1	23.55	23.55	-1	17,637	-0.01%
2018/03/23	1	23.50	0	0.00	23.50	1	17,539	0.01%
2018/03/21	3	23.80	0	0.00	23.75	3	17,370	0.02%
2018/03/16	0	0.00	2	23.90	23.70	-2	17,796	-0.01%
2018/03/15	4	23.80	0	0.00	23.75	4	17,447	0.02%
2018/03/14	0	23.95	3	23.85	23.85	-3	17,442	-0.02%
2018/03/13	3	23.70	6	23.85	23.85	-3	17,434	-0.02%
2018/03/12	0	0.00	23	23.70	23.70	-23	17,215	-0.13%
2018/03/09	0	0.00	1	23.50	23.60	-1	17,252	-0.01%
2018/03/08	7	23.54	1	23.55	23.50	6	17,209	0.03%
2018/03/07	3.2	23.53	0	0.00	23.50	3.2	17,120	0.02%
2018/03/06	1	23.60	0	0.00	23.70	1	16,947	0.01%
2018/03/05	5	23.57	0	0.00	23.60	5	17,210	0.03%
2018/02/26	2	24.25	0	0.00	24.20	2	16,060	0.01%
2018/02/23	6	24.34	1	24.35	24.50	5	15,938	0.03%
2018/02/21	1	24.30	16	24.17	24.50	-15	15,556	-0.10%
2018/02/12	15	23.69	0	0.00	23.65	15	15,225	0.10%
2018/02/09	7.3	23.70	3	23.40	23.75	4.3	15,056	0.03%
2018/02/08	3	23.70	6	23.95	23.75	-3	14,842	-0.02%
2018/02/07	46	23.83	7	23.97	23.60	39	14,770	0.26%
2018/02/06	12	23.76	0	0.00	23.60	12	14,412	0.08%
2018/02/05	7	24.51	0	0.00	24.50	7	13,818	0.05%
2018/02/02	8	24.81	0	0.00	24.80	8	13,589	0.06%
2018/02/01	24	24.90	0	0.00	24.85	24	13,554	0.18%
2018/01/31	20	24.80	20	25.05	24.90	0	13,507	0.00%
2018/01/30	3	24.90	5	25.25	24.90	-2	13,336	-0.01%
2018/01/29	0.8	25.00	100.6	25.10	25.15	-99.8	13,171	-0.76%
2018/01/26	1	24.95	0	0.00	25.10	1	13,022	0.01%
2018/01/25	0	0.00	7.1	25.05	25.10	-7.1	12,946	-0.05%
2018/01/24	0	0.00	0.3	24.90	25.00	-0.3	12,803	0.00%
2018/01/22	4.1	25.02	0	0.00	25.05	4.1	12,770	0.03%
2018/01/19	22	25.00	24.8	25.05	25.10	-2.8	12,628	-0.02%
2018/01/17	0	0.00	2	25.20	25.15	-2	12,405	-0.02%
2018/01/16	50	25.05	1	25.15	25.20	49	12,241	0.40%
2018/01/15	40	25.08	5	25.15	25.10	35	12,149	0.29%
2018/01/12	2	25.35	0	25.25	25.35	2	12,011	0.02%
2018/01/11	1	25.30	0	0.00	25.30	1	11,740	0.01%
2018/01/10	10	25.25	20	25.35	25.30	-10	11,594	-0.09%
2018/01/09	20	25.10	15	25.21	25.25	5	11,310	0.04%
2018/01/08	0	0.00	41	25.25	25.25	-41	11,124	-0.37%
2018/01/05	0	0.00	1	25.00	24.95	-1	10,659	-0.01%
2018/01/03	0	0.00	7	24.85	24.90	-7	10,285	-0.07%
2018/01/02	0	0.00	13.8	24.65	24.70	-13.8	9,954	-0.14%