中鋼 (2002)-統一-屏東券商分點個股進出

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
24.85
漲跌
▲0.15
漲幅
+0.61%
成交量
19,423張
產業
上市鋼鐵類股
3545人加入追蹤

立即追蹤
本地時間:13:30(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－統一-屏東券商分點個股進出

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

統一-屏東券商分點個股進出
統一-屏東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
2024/04/22	7	24.76	7	24.74	24.70	0	23,079	0.00%
2024/04/19	7	24.40	2	24.48	24.45	5	22,843	0.02%
2024/04/18	18	24.82	11	24.86	24.80	7	22,443	0.03%
2024/04/17	9	24.43	0	0.00	24.45	9	22,124	0.04%
2024/04/16	3.9	24.26	2	24.25	24.25	1.9	21,924	0.01%
2024/04/15	2.1	24.72	1.1	24.65	24.55	1	21,955	0.00%
2024/04/12	7	24.88	1	24.85	24.85	6	21,603	0.03%
2024/04/11	6	25.32	4.3	25.35	25.30	1.7	21,411	0.01%
2024/04/10	49	25.89	27.7	26.11	25.60	21.3	21,174	0.10%
2024/04/09	8	25.37	52.1	25.77	26.05	-44.1	20,756	-0.21%
2024/04/08	3	24.90	4	24.90	25.00	-1	19,149	-0.01%
2024/04/03	11	24.62	11	24.66	24.65	0	18,646	0.00%
2024/04/02	0	0.00	11	24.18	24.30	-11	18,076	-0.06%
2024/04/01	2	24.00	4	23.95	24.00	-2	18,022	-0.01%
2024/03/29	0	0.00	7	23.90	23.90	-7	18,075	-0.04%
2024/03/28	6	23.85	0	0.00	23.80	6	18,183	0.03%
2024/03/27	9	23.98	2	23.90	23.90	7	18,448	0.04%
2024/03/26	0	0.00	0	23.90	24.00	0	18,659	0.00%
2024/03/25	13	23.80	10	23.90	23.85	3	19,003	0.02%
2024/03/22	1	23.95	1	23.85	23.95	0	19,488	0.00%
2024/03/21	2.2	23.67	7	23.75	23.85	-4.8	20,422	-0.02%
2024/03/20	16	23.57	8.3	23.62	23.50	7.8	21,978	0.04%
2024/03/19	18	23.64	6	23.68	23.65	12	22,295	0.05%
2024/03/18	18.3	23.67	0	0.00	23.70	18.3	22,698	0.08%
2024/03/15	4.2	23.92	0	0.00	23.85	4.2	22,887	0.02%
2024/03/14	3	23.93	0	0.00	24.05	3	23,135	0.01%
2024/03/13	7.1	23.93	5.3	23.90	23.95	1.8	23,130	0.01%
2024/03/12	55	24.06	0	0.00	24.15	55	22,921	0.24%
2024/03/11	4.6	24.02	20.5	24.05	24.05	-15.9	23,083	-0.07%
2024/03/08	8.2	23.91	19	24.03	24.10	-10.8	23,355	-0.05%
2024/03/07	2	23.95	3	23.95	23.95	-1	23,599	0.00%
2024/03/06	17.1	24.10	1	24.20	24.05	16.1	24,137	0.07%
2024/03/05	4.8	24.15	1.1	24.20	24.05	3.7	25,743	0.01%
2024/03/04	6.4	24.11	4.4	24.22	24.20	2	26,527	0.01%
2024/03/01	9.6	24.40	0	0.00	24.45	9.6	27,266	0.04%
2024/02/27	25.7	24.62	0	0.00	24.65	25.7	28,695	0.09%
2024/02/26	3.4	24.94	0	0.00	24.90	3.4	29,191	0.01%
2024/02/23	2.3	25.06	1	25.00	25.00	1.3	29,768	0.00%
2024/02/22	5.2	25.16	0	0.00	25.15	5.2	30,494	0.02%
2024/02/21	1.2	25.21	11	25.20	25.25	-9.8	30,630	-0.03%
2024/02/20	1.2	25.26	30.9	25.26	25.30	-29.7	30,797	-0.10%
2024/02/19	3	25.20	0	0.00	25.40	3	31,056	0.01%
2024/02/16	3	24.88	5.3	24.81	24.90	-2.3	31,421	-0.01%
2024/02/15	16.9	24.71	1.4	24.64	24.60	15.5	31,562	0.05%
2024/02/05	10.2	24.90	12.1	24.95	24.85	-1.9	31,422	-0.01%
2024/02/02	1	25.10	1	25.10	25.15	0	31,452	0.00%
2024/02/01	3	25.18	2	25.20	25.25	1	31,600	0.00%
2024/01/31	5.1	24.91	0	0.00	25.15	5.1	31,838	0.02%
2024/01/30	1	25.35	0	0.00	25.05	1	31,894	0.00%
2024/01/29	0	0.00	2	25.45	25.45	-2	32,286	-0.01%
2024/01/26	0	25.15	0	0.00	25.25	0	32,375	0.00%
2024/01/25	2	25.03	1	25.05	25.10	1	32,373	0.00%
2024/01/24	1	25.15	0	0.00	25.15	1	32,398	0.00%
2024/01/23	5	24.78	1	24.75	24.80	4	32,402	0.01%
2024/01/22	1	24.70	0	0.00	24.75	1	32,302	0.00%
2024/01/19	3.4	24.66	1	24.70	24.65	2.4	32,342	0.01%
2024/01/18	1.1	24.91	0	0.00	24.80	1.1	32,343	0.00%
2024/01/17	5.5	25.06	0	0.00	24.80	5.5	32,692	0.02%
2024/01/16	9.2	25.40	0	0.00	25.20	9.2	32,521	0.03%
2024/01/15	2	25.90	7	25.90	25.80	-5	32,397	-0.02%
2024/01/12	0	0.00	2	25.75	25.80	-2	32,977	-0.01%
2024/01/11	1	25.80	0	0.00	25.80	1	33,234	0.00%
2024/01/10	1	25.81	0	0.00	25.85	1	34,221	0.00%
2024/01/09	1	26.05	0	0.00	26.00	1	34,423	0.00%
2024/01/08	1.1	26.52	6	26.63	26.50	-4.9	34,277	-0.01%
2024/01/05	0	0.00	3	26.63	26.70	-3	34,359	-0.01%
2024/01/04	0	0.00	8	26.62	26.70	-8	34,474	-0.02%
2024/01/03	8	26.54	2	26.55	26.70	6	34,778	0.02%
2024/01/02	0	0.00	14	26.93	27.00	-14	34,674	-0.04%
2023/12/29	7	26.92	19	26.91	27.00	-12	34,911	-0.03%
2023/12/28	2	26.95	26	26.89	27.00	-24	35,276	-0.07%
2023/12/27	1	26.80	2	26.90	26.90	-1	35,434	0.00%
2023/12/26	0	0.00	6.7	26.81	26.90	-6.7	35,611	-0.02%
2023/12/25	2	26.80	19	26.80	26.85	-17	36,045	-0.05%
2023/12/22	3	26.55	2	26.60	26.75	1	36,644	0.00%
2023/12/21	2	26.53	0	0.00	26.60	2	36,500	0.01%
2023/12/20	2	26.55	6	26.53	26.55	-4	36,266	-0.01%
2023/12/19	17	26.58	7.2	26.30	26.65	9.8	35,930	0.03%
2023/12/18	35	26.77	40	26.94	26.65	-5	35,758	-0.01%
2023/12/15	2	25.95	10.4	26.13	26.45	-8.4	34,745	-0.02%
2023/12/14	1	25.30	1	25.40	25.40	0	33,085	0.00%
2023/12/13	5.2	25.12	0	25.20	25.15	5.2	32,610	0.02%
2023/12/12	4	25.39	0	25.53	25.45	4	32,687	0.01%
2023/12/11	7	25.60	1	25.85	25.70	6	32,312	0.02%
2023/12/08	0	0.00	2	25.98	26.10	-2	31,727	-0.01%
2023/12/07	0	26.15	72.4	26.10	26.05	-72.4	31,646	-0.23%
2023/12/06	2.1	26.15	0	0.00	26.25	2.1	31,648	0.01%
2023/12/05	0	0.00	3	26.03	26.10	-3	31,527	-0.01%
2023/12/04	3	25.83	0	0.00	26.05	3	31,330	0.01%
2023/12/01	4	25.81	0.1	25.95	26.00	4	30,872	0.01%
2023/11/30	4	25.98	0	0.00	26.20	4	30,075	0.01%
2023/11/29	0	0.00	2.4	25.97	26.20	-2.4	28,343	-0.01%
2023/11/28	1.4	26.03	1.1	26.10	26.10	0.3	27,448	0.00%
2023/11/27	6	25.75	3	26.00	26.15	3	26,911	0.01%
2023/11/24	60	25.60	0	0.00	25.90	60	26,050	0.23%
2023/11/22	4.8	25.36	1	25.80	25.80	3.8	24,680	0.02%
2023/11/21	3	25.47	6.1	25.62	25.70	-3.1	24,330	-0.01%
2023/11/20	0	0.00	5	25.27	25.30	-5	23,784	-0.02%
2023/11/17	5	25.10	1.2	25.20	25.20	3.8	23,897	0.02%
2023/11/16	2	25.18	4	25.23	25.20	-2	23,902	-0.01%
2023/11/15	0.2	24.75	5	24.85	24.95	-4.9	23,694	-0.02%
2023/11/14	4	24.41	0	0.00	24.55	4	23,488	0.02%
2023/11/13	5.1	24.50	8	24.45	24.50	-3	23,736	-0.01%
2023/11/10	3	24.48	12	24.52	24.65	-9	23,935	-0.04%
2023/11/09	3	24.38	2	24.48	24.55	1	23,952	0.00%
2023/11/08	6.1	24.64	0	0.00	24.60	6.1	24,099	0.03%
2023/11/07	2	24.50	0.1	24.75	24.80	1.9	24,043	0.01%
2023/11/06	5.2	25.10	5	25.23	25.00	0.2	24,007	0.00%
2023/11/03	0	0.00	0.3	24.60	24.55	-0.3	23,732	0.00%
2023/11/02	0.1	24.35	5	24.40	24.25	-4.9	23,784	-0.02%
2023/11/01	7	24.14	1.1	24.25	24.05	5.9	23,862	0.02%
2023/10/31	0	0.00	1	24.10	24.15	-1	23,946	0.00%
2023/10/30	10	24.10	0	0.00	24.10	10	24,425	0.04%
2023/10/27	1	24.05	3	24.10	24.00	-2	24,546	-0.01%
2023/10/26	1	24.10	1	24.30	24.05	0	24,855	0.00%
2023/10/25	0	0.00	137.6	24.34	24.40	-137.6	24,877	-0.55%	大賣/鉅額交易
2023/10/24	12.8	23.54	0	0.00	23.60	12.8	24,831	0.05%
2023/10/23	8	23.83	4.5	23.81	23.80	3.5	24,893	0.01%
2023/10/20	41	23.98	0	0.00	23.90	41	24,917	0.16%
2023/10/19	1	24.35	6	24.53	24.50	-5	24,651	-0.02%
2023/10/18	12.1	24.36	1	24.85	24.85	11.1	24,631	0.05%
2023/10/17	4.1	24.55	5	24.60	24.75	-0.9	23,878	0.00%
2023/10/16	1	24.60	1	24.70	24.75	0	23,809	0.00%
2023/10/12	9	24.87	4	24.79	24.85	5	23,787	0.02%
2023/10/11	6	24.38	3	24.52	24.60	3	23,649	0.01%
2023/10/06	0.2	24.55	0	0.00	24.65	0.2	23,291	0.00%
2023/10/05	8.1	24.32	0	0.00	24.55	8.1	23,213	0.03%
2023/10/04	17.2	24.31	28	24.25	24.25	-10.8	22,864	-0.05%
2023/10/03	43	24.91	32	24.90	24.85	11	22,390	0.05%
2023/10/02	13.4	25.04	62	25.05	25.25	-48.6	22,231	-0.22%
2023/09/28	131.8	25.07	31	25.06	25.25	100.8	22,362	0.45%	大買/
2023/09/27	22	25.40	18	25.47	25.45	4	21,904	0.02%
2023/09/26	4	26.08	0.9	26.20	26.05	3.1	21,314	0.01%
2023/09/25	1	26.20	0	0.00	26.20	1	21,227	0.00%
2023/09/22	20	26.15	0	0.00	26.20	20	21,466	0.09%
2023/09/21	1	26.20	1	26.25	26.15	0	21,461	0.00%
2023/09/19	2	26.58	2	26.55	26.50	0	21,163	0.00%
2023/09/18	3.9	26.77	0	0.00	26.75	3.9	21,342	0.02%
2023/09/15	14.2	26.53	0	0.00	26.60	14.2	21,363	0.07%
2023/09/14	1.2	26.55	1	26.50	26.60	0.2	20,796	0.00%
2023/09/13	2	26.35	21	26.40	26.35	-19	20,744	-0.09%
2023/09/12	0	26.45	10	26.35	26.30	-10	20,930	-0.05%
2023/09/11	6	26.28	2	26.20	26.25	4	20,867	0.02%
2023/09/08	6	26.35	0	0.00	26.35	6	20,807	0.03%
2023/09/07	8	26.54	0	0.00	26.50	8	20,793	0.04%
2023/09/06	1.1	26.82	0.1	27.00	26.80	1	20,656	0.00%
2023/09/05	3	27.03	0	0.00	27.10	3	20,611	0.01%
2023/09/04	0.2	27.05	150	27.10	27.05	-149.8	20,597	-0.73%	大賣/鉅額交易
2023/09/01	22.1	26.66	0.5	26.80	26.70	21.6	20,572	0.10%
2023/08/31	3	26.55	0	0.00	26.50	3	20,563	0.01%
2023/08/30	50	26.55	1	26.56	26.55	49	20,161	0.24%
2023/08/29	57	26.38	0	0.00	26.40	57	20,104	0.28%
2023/08/28	5	26.44	1	26.45	26.50	4	19,863	0.02%
2023/08/25	69	26.33	1	26.35	26.30	68	20,604	0.33%
2023/08/24	6.1	26.54	5.1	26.57	26.50	1	20,759	0.00%
2023/08/23	4.2	26.62	0	0.00	26.60	4.2	20,872	0.02%
2023/08/22	24.6	26.73	0	0.00	26.70	24.6	20,883	0.12%
2023/08/21	20	27.30	5	27.20	27.10	15	20,951	0.07%
2023/08/18	11	26.73	7	27.14	27.20	4	21,018	0.02%
2023/08/17	10.1	26.33	1	26.30	26.60	9.1	20,864	0.04%
2023/08/16	12.9	26.92	0	0.00	26.85	12.9	20,669	0.06%
2023/08/15	33	27.23	1	27.45	27.10	32	20,450	0.16%
2023/08/14	8.7	27.21	3	27.25	27.20	5.7	20,375	0.03%
2023/08/11	11.5	27.74	2	27.75	27.65	9.5	20,288	0.05%
2023/08/10	8	27.84	0	0.00	27.90	8	20,157	0.04%
2023/08/09	7.3	28.01	1	28.00	28.15	6.3	19,964	0.03%
2023/08/08	0.1	28.37	0	0.00	28.25	0.1	19,821	0.00%
2023/08/07	2	28.43	0	0.00	28.50	2	19,652	0.01%
2023/08/04	0	0.00	9	28.15	28.30	-9	19,542	-0.05%
2023/08/02	10.1	27.96	5	27.90	28.00	5.1	19,568	0.03%
2023/08/01	3	28.10	0	0.00	28.15	3	19,103	0.02%
2023/07/31	17.3	28.00	16	28.00	27.95	1.3	19,064	0.01%
2023/07/28	4.2	28.18	0	0.00	28.20	4.2	18,801	0.02%
2023/07/27	6.1	28.38	0.2	28.55	28.45	5.9	18,612	0.03%
2023/07/26	23.1	28.45	48	28.50	28.55	-24.9	18,339	-0.14%
2023/07/25	1	29.40	0	0.00	29.35	1	18,191	0.01%
2023/07/24	0	0.00	0.1	29.35	29.40	-0.1	18,423	0.00%
2023/07/21	0	0.00	3	29.30	29.25	-3	18,479	-0.02%
2023/07/20	2	29.35	7	29.40	29.45	-5	18,429	-0.03%
2023/07/19	0.4	29.30	0	0.00	29.30	0.4	18,152	0.00%
2023/07/17	1	29.25	0	0.00	29.30	1	17,943	0.01%
2023/07/13	0	0.00	4	29.05	29.05	-4	17,990	-0.02%
2023/07/12	1	28.80	0	0.00	28.85	1	18,231	0.01%
2023/07/11	1.8	28.92	6	28.90	28.85	-4.2	18,450	-0.02%
2023/07/10	1.1	28.90	0	28.85	28.70	1.1	18,897	0.01%
2023/07/07	10	28.68	2	28.70	28.65	8	19,088	0.04%
2023/07/06	68	29.07	5	29.00	28.95	63	19,032	0.33%
2023/07/05	2.1	29.50	1.2	29.53	29.50	0.9	18,642	0.00%
2023/07/04	1	29.65	1	29.60	29.55	0	18,571	0.00%
2023/07/03	5	29.64	6.1	29.72	29.80	-1.1	18,535	-0.01%
2023/06/30	9	29.50	8.3	29.50	29.40	0.7	18,572	0.00%
2023/06/29	8	29.56	0	0.00	29.65	8	18,275	0.04%
2023/06/27	0.2	29.70	10	29.75	29.75	-9.8	18,219	-0.05%
2023/06/26	5	29.61	1	29.60	29.60	4	18,273	0.02%
2023/06/21	2.2	29.65	4	29.65	29.65	-1.8	18,157	-0.01%
2023/06/20	0	0.00	2	29.70	29.75	-2	18,113	-0.01%
2023/06/19	48.1	29.80	5.6	29.85	29.85	42.6	18,084	0.24%
2023/06/16	0	0.00	4	29.70	29.75	-4	18,049	-0.02%
2023/06/15	1	29.65	2	29.60	29.65	-1	17,898	-0.01%
2023/06/14	0.1	29.75	1	29.60	29.65	-1	18,448	-0.01%
2023/06/13	2.2	29.58	8	29.69	29.60	-5.8	18,504	-0.03%
2023/06/12	1	29.65	4	29.63	29.65	-3	18,590	-0.02%
2023/06/08	0.1	29.80	4	29.75	29.75	-3.9	18,830	-0.02%
2023/06/07	1	29.85	6	29.90	29.90	-5	18,996	-0.03%
2023/06/06	0	29.70	6	29.88	29.90	-6	19,059	-0.03%
2023/06/05	0	0.00	9	29.73	29.60	-9	19,128	-0.05%
2023/06/02	0	0.00	1.4	29.38	29.40	-1.4	19,154	-0.01%
2023/06/01	12	29.19	2	29.20	29.10	10	19,112	0.05%
2023/05/31	1.1	29.02	0	0.00	29.00	1.1	19,040	0.01%
2023/05/30	13.3	29.05	1	29.05	29.00	12.3	18,395	0.07%
2023/05/29	6	29.14	0	0.00	29.05	6	18,552	0.03%
2023/05/26	8	29.34	2	29.35	29.20	6	18,590	0.03%
2023/05/25	13.1	29.46	0	0.00	29.40	13.1	18,417	0.07%
2023/05/24	0	29.90	1	29.85	29.95	-1	18,202	-0.01%
2023/05/23	0	0.00	14	30.00	29.90	-14	18,389	-0.08%
2023/05/22	0	0.00	8	29.91	30.00	-8	18,345	-0.04%
2023/05/19	3.1	29.62	1	29.80	29.60	2.1	18,103	0.01%
2023/05/18	2.2	29.74	1	29.55	29.70	1.2	18,078	0.01%
2023/05/17	0.5	29.55	1	29.50	29.60	-0.5	18,061	0.00%
2023/05/16	0.1	29.20	2	29.23	29.20	-1.9	17,856	-0.01%
2023/05/12	2	29.20	1	29.20	29.00	1	17,776	0.01%
2023/05/11	2	29.20	1	29.20	29.15	1	17,699	0.01%
2023/05/10	0	0.00	10	29.30	29.35	-10	17,751	-0.06%
2023/05/09	0.2	29.30	3	29.23	29.35	-2.8	17,807	-0.02%
2023/05/08	0	29.15	5	29.30	29.30	-5	17,776	-0.03%
2023/05/05	2.2	29.05	0	0.00	29.10	2.2	17,797	0.01%
2023/05/04	9.2	29.05	3.1	29.07	29.10	6	17,883	0.03%
2023/05/03	3.6	29.16	0	29.20	29.15	3.6	17,938	0.02%
2023/05/02	0.2	29.35	0	0.00	29.30	0.2	18,221	0.00%
2023/04/28	7	29.01	0	0.00	29.10	7	18,833	0.04%
2023/04/27	24.6	28.85	0	0.00	28.90	24.6	18,787	0.13%
2023/04/26	24.2	29.24	0	0.00	29.30	24.2	18,472	0.13%
2023/04/25	20.2	29.88	0.2	29.85	29.75	20	18,392	0.11%
2023/04/24	3	30.10	50	30.00	30.05	-47	18,492	-0.25%
2023/04/21	11	30.35	1	30.15	30.15	10	18,533	0.05%
2023/04/20	7	30.31	0	0.00	30.45	7	18,599	0.04%
2023/04/19	10	30.60	0	0.00	30.45	10	19,090	0.05%
2023/04/18	6.1	30.68	2	30.70	30.70	4.1	18,913	0.02%
2023/04/17	13	30.79	1	30.70	30.75	12	18,886	0.06%
2023/04/14	30	31.10	2	31.05	31.10	28	18,795	0.15%
2023/04/13	8	31.41	4	31.40	31.45	4	18,821	0.02%
2023/04/12	3	31.02	1	31.10	31.10	2	18,533	0.01%
2023/04/11	18.1	30.84	0	0.00	30.90	18.1	18,691	0.10%
2023/04/10	0	31.00	0	0.00	30.90	0	18,960	0.00%
2023/04/07	3	30.78	0	0.00	30.80	3	19,061	0.02%
2023/04/06	4	30.75	1	31.00	30.80	3	19,260	0.02%
2023/03/30	0	0.00	0.8	30.95	31.00	-0.8	21,941	0.00%
2023/03/29	0	0.00	3	31.00	31.00	-3	24,190	-0.01%
2023/03/28	7	30.84	4	30.80	30.85	3	25,765	0.01%
2023/03/27	4	30.90	2	30.83	30.90	2	27,362	0.01%
2023/03/24	3	31.10	0	0.00	31.10	3	28,898	0.01%
2023/03/23	2	31.10	1	31.15	31.25	1	29,352	0.00%
2023/03/22	4	31.06	0	0.00	31.20	4	29,610	0.01%
2023/03/21	2	31.15	1	31.15	31.20	1	30,163	0.00%
2023/03/20	0.1	31.40	1	31.10	31.20	-0.9	30,288	0.00%
2023/03/17	0	0.00	3	31.43	31.45	-3	30,414	-0.01%
2023/03/15	4	30.71	3	30.75	30.70	1	30,163	0.00%
2023/03/14	2	30.88	0	0.00	30.70	2	30,388	0.01%
2023/03/13	0	0.00	6	31.07	31.00	-6	30,657	-0.02%
2023/03/10	3	30.62	0	0.00	30.60	3	30,725	0.01%
2023/03/09	3.1	30.83	0	0.00	30.75	3.1	30,970	0.01%
2023/03/08	1.3	31.07	0	0.00	31.20	1.3	31,556	0.00%
2023/03/07	0.1	30.85	14	30.96	31.10	-13.9	31,827	-0.04%
2023/03/06	0	30.90	0	0.00	30.80	0	32,278	0.00%
2023/03/03	4	30.61	3.1	30.70	30.70	0.9	32,666	0.00%
2023/03/02	9	30.43	0	0.00	30.65	9	33,313	0.03%
2023/03/01	28	30.58	0	0.00	30.30	28	33,269	0.08%
2023/02/24	7	31.59	0	0.00	31.40	7	32,884	0.02%
2023/02/23	4	31.96	5	31.90	31.80	-1	32,816	0.00%
2023/02/22	1	31.75	5	31.83	31.95	-4	32,943	-0.01%
2023/02/21	1	32.00	31	32.05	32.10	-30	33,101	-0.09%
2023/02/20	3.1	31.70	3	31.70	32.00	0.1	33,056	0.00%
2023/02/17	1	31.50	1	31.65	31.70	0	33,345	0.00%
2023/02/16	0	31.65	18	31.65	31.60	-18	34,103	-0.05%
2023/02/15	1	31.25	35	31.55	31.35	-34	34,376	-0.10%
2023/02/14	4	31.50	1	31.50	31.45	3	34,309	0.01%
2023/02/13	1	31.45	0	0.00	31.45	1	34,452	0.00%
2023/02/10	30	31.15	8	31.17	31.25	22	34,587	0.06%
2023/02/09	1	31.30	0	0.00	31.30	1	34,750	0.00%
2023/02/08	6	31.45	0	0.00	31.45	6	34,940	0.02%
2023/02/07	1	31.25	5	31.35	31.45	-4	34,964	-0.01%
2023/02/06	3	31.12	11	31.34	31.05	-8	34,949	-0.02%
2023/02/03	11	31.50	0	0.00	31.40	11	34,828	0.03%
2023/02/02	10	31.81	1	31.90	31.95	9	34,818	0.03%
2023/02/01	0	0.00	4	31.88	32.00	-4	34,770	-0.01%
2023/01/31	15	31.88	14	32.19	31.65	1	34,785	0.00%
2023/01/30	17	31.92	12	31.90	32.10	5	34,490	0.01%
2023/01/17	1	31.05	3	31.10	31.20	-2	33,992	-0.01%
2023/01/16	8	31.20	0	0.00	31.05	8	34,017	0.02%
2023/01/13	13	31.12	13	31.32	31.05	0	34,090	0.00%
2023/01/12	2	31.08	19	31.06	31.05	-17	34,885	-0.05%
2023/01/11	0	0.00	1	30.70	30.70	-1	34,972	0.00%
2023/01/09	1	30.80	34.4	30.74	30.95	-33.4	35,303	-0.09%
2023/01/06	2	29.95	10	30.15	30.15	-8	34,989	-0.02%
2023/01/04	1	29.85	1	30.00	29.90	0	35,277	0.00%
2023/01/03	3	29.97	1	30.15	30.25	2	35,433	0.01%
2022/12/30	9	29.89	0	0.00	29.80	9	35,227	0.03%
2022/12/29	5	29.83	1	30.00	29.95	4	35,231	0.01%
2022/12/28	0	0.00	33	30.54	30.60	-33	35,061	-0.09%
2022/12/27	0	0.00	3	30.45	30.30	-3	34,931	-0.01%
2022/12/26	1	30.60	3	30.58	30.60	-2	34,857	-0.01%
2022/12/23	3	30.42	19	30.46	30.70	-16	34,932	-0.05%
2022/12/22	6	30.10	120.1	30.05	30.65	-114.1	34,654	-0.33%	大賣/鉅額交易
2022/12/21	214	29.41	126.1	29.54	29.70	87.9	32,460	0.27%	大買/大賣/
2022/12/20	0	0.00	5	28.80	28.45	-5	30,545	-0.02%
2022/12/19	22.2	28.40	1	28.40	28.30	21.2	29,331	0.07%
2022/12/16	10.1	28.97	1	29.30	29.40	9.1	27,890	0.03%
2022/12/15	0	29.30	62.2	29.28	29.25	-62.2	26,717	-0.23%
2022/12/14	2	29.05	11.2	29.15	29.05	-9.2	26,766	-0.03%
2022/12/13	0	0.00	7.2	29.38	29.15	-7.2	27,093	-0.03%
2022/12/12	2.3	28.73	0	0.00	29.00	2.3	26,667	0.01%
2022/12/09	0	0.00	1	28.95	29.05	-1	27,144	0.00%
2022/12/08	0	0.00	5	28.90	28.95	-5	27,143	-0.02%
2022/12/07	0.1	29.00	1.1	29.14	29.00	-1	27,079	0.00%
2022/12/06	0	29.20	1	29.05	29.00	-1	27,066	0.00%
2022/12/05	0	0.00	10	29.20	29.20	-10	26,901	-0.04%
2022/12/02	4.1	29.12	2.1	29.08	29.00	2	26,847	0.01%
2022/12/01	8	29.10	0	0.00	29.25	8	26,934	0.03%
2022/11/30	14.5	29.06	1.1	29.00	29.15	13.4	26,661	0.05%
2022/11/29	4	28.61	1	28.85	28.70	3	26,061	0.01%
2022/11/28	2	28.13	0	0.00	27.90	2	25,715	0.01%
2022/11/25	0	0.00	16.1	28.78	28.75	-16.1	25,289	-0.06%
2022/11/24	0.1	29.15	34	29.26	29.20	-33.9	24,984	-0.14%
2022/11/23	3	28.98	9	28.96	29.00	-6	24,482	-0.02%
2022/11/22	1	28.85	2	28.95	29.00	-1	24,459	0.00%
2022/11/21	0	0.00	1	28.90	29.00	-1	24,325	0.00%
2022/11/18	0.1	28.40	15.5	28.27	28.40	-15.4	24,031	-0.06%
2022/11/17	0	0.00	10	28.35	28.40	-10	23,905	-0.04%
2022/11/16	1	28.80	0	0.00	28.80	1	23,797	0.00%
2022/11/15	9	28.96	8.2	28.89	29.10	0.8	23,637	0.00%
2022/11/14	11	28.61	10	28.62	28.95	1	23,327	0.00%
2022/11/11	13	28.00	22	28.00	28.00	-9	22,650	-0.04%
2022/11/10	2	27.60	0	0.00	27.55	2	22,457	0.01%
2022/11/09	0	0.00	0.3	27.65	27.80	-0.3	22,554	0.00%
2022/11/07	6	26.95	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	0	0.00	3	27.20	27.20	-3	22,868	-0.01%
2022/10/31	3	26.80	0	0.00	26.85	3	23,188	0.01%
2022/10/28	2	26.83	4	27.00	27.15	-2	23,351	-0.01%
2022/10/27	12	27.12	6	27.48	27.05	6	23,482	0.03%
2022/10/26	0	0.00	1	27.25	27.30	-1	23,716	0.00%
2022/10/25	5	27.20	2.2	27.21	27.25	2.9	24,274	0.01%
2022/10/24	14	27.87	0	0.00	28.00	14	24,257	0.06%
2022/10/21	4	27.94	1.1	28.01	28.05	2.9	24,644	0.01%
2022/10/20	2	27.03	5	27.50	28.60	-3	25,118	-0.01%
2022/10/19	0.1	27.60	20	27.65	27.45	-20	25,560	-0.08%
2022/10/17	2.1	26.65	0	0.00	27.05	2.1	27,554	0.01%
2022/10/14	2.2	27.11	1	27.25	26.90	1.2	28,299	0.00%
2022/10/13	1.1	27.12	6	27.21	26.90	-4.9	28,945	-0.02%
2022/10/12	3	27.45	0	27.15	27.50	3	29,660	0.01%
2022/10/06	0	0.00	1	27.75	27.80	-1	30,887	0.00%
2022/10/05	20	27.50	31	27.31	27.60	-11	31,326	-0.04%
2022/10/04	2	27.20	0	0.00	27.20	2	31,457	0.01%
2022/10/03	1	26.35	0	0.00	26.45	1	31,377	0.00%
2022/09/30	0.1	26.70	0	0.00	26.70	0.1	31,568	0.00%
2022/09/29	2	26.80	2	26.75	27.00	0	31,718	0.00%
2022/09/28	13.1	27.00	9	26.63	26.65	4.1	31,910	0.01%
2022/09/27	24.1	26.95	3	26.85	26.80	21.1	32,055	0.07%
2022/09/26	8	27.15	127	27.09	27.10	-119	32,168	-0.37%	大賣/鉅額交易
2022/09/23	12	27.88	0	0.00	27.85	12	32,220	0.04%
2022/09/22	7	27.63	1	28.45	28.45	6	32,618	0.02%
2022/09/21	10.1	28.04	6	28.13	28.35	4.1	32,579	0.01%
2022/09/20	21	28.61	1.2	28.61	28.60	19.8	32,492	0.06%
2022/09/19	100	29.30	0	0.00	29.30	100	32,363	0.31%
2022/09/16	1	29.40	29	29.50	29.35	-28	33,347	-0.08%
2022/09/15	25.1	29.15	10	29.60	29.50	15.1	34,769	0.04%
2022/09/14	1.1	29.30	5	29.25	29.30	-4	35,334	-0.01%
2022/09/13	0.1	29.65	7	29.70	29.80	-7	36,034	-0.02%
2022/09/12	0	0.00	2.5	29.68	29.70	-2.5	36,581	-0.01%
2022/09/08	0	0.00	7	29.29	29.25	-7	37,020	-0.02%
2022/09/07	1	28.95	9	29.28	28.75	-8	36,978	-0.02%
2022/09/06	0	0.00	7.1	29.11	29.20	-7.1	36,898	-0.02%
2022/09/05	0	28.75	2	28.98	29.00	-2	37,080	-0.01%
2022/09/02	19	28.58	0	0.00	28.55	19	37,245	0.05%
2022/09/01	9.2	28.51	2	28.45	28.55	7.2	37,280	0.02%
2022/08/31	4.1	28.96	9	29.00	28.95	-4.9	37,205	-0.01%
2022/08/30	10	28.80	2.1	28.86	29.00	7.9	37,157	0.02%
2022/08/29	1	28.85	1	28.85	28.80	0	37,256	0.00%
2022/08/26	0	0.00	13	29.23	29.25	-13	37,425	-0.03%
2022/08/25	5	29.10	0	0.00	29.15	5	37,641	0.01%
2022/08/24	2	29.05	6	29.05	29.05	-4	37,952	-0.01%
2022/08/23	5	28.77	1	28.80	28.80	4	38,628	0.01%
2022/08/22	3.2	28.99	1	29.00	29.00	2.2	38,968	0.01%
2022/08/18	2.3	29.11	0	0.00	29.20	2.3	39,328	0.01%
2022/08/17	4	29.15	2	29.23	29.20	2	39,403	0.01%
2022/08/16	4	29.13	0	0.00	29.00	4	39,474	0.01%
2022/08/15	5.2	29.17	6	29.22	29.15	-0.8	39,619	0.00%
2022/08/12	2	28.80	7	28.90	28.75	-5	39,496	-0.01%
2022/08/11	6	28.26	44	28.30	28.45	-38	39,794	-0.10%
2022/08/10	4	27.96	3	27.93	28.00	1	39,839	0.00%
2022/08/09	4	27.96	0	0.00	28.00	4	40,151	0.01%
2022/08/08	1	27.95	0	0.00	27.95	1	40,390	0.00%
2022/08/05	3	28.25	2	28.30	28.30	1	40,506	0.00%
2022/08/04	3	27.80	6	27.84	27.85	-3	41,128	-0.01%
2022/08/03	17	28.05	7	28.28	28.05	10	41,320	0.02%
2022/08/02	21.1	28.25	7	28.42	28.35	14.1	41,442	0.03%
2022/08/01	3	28.47	17	28.08	28.60	-14	41,478	-0.03%
2022/07/29	1.1	27.69	3	27.67	27.70	-1.9	41,131	0.00%
2022/07/28	53.2	27.53	3	27.45	27.35	50.2	41,080	0.12%
2022/07/27	26.3	27.57	7.1	27.55	27.60	19.1	40,652	0.05%
2022/07/26	71.6	27.89	4	27.94	27.85	67.6	40,201	0.17%
2022/07/25	12.2	31.19	164.2	31.21	31.30	-152	38,908	-0.39%	大賣/鉅額交易
2022/07/22	0	0.00	59	30.75	30.80	-59	37,598	-0.16%
2022/07/21	4	30.05	74	30.31	30.50	-70	37,530	-0.19%
2022/07/20	29	30.19	28	30.37	30.50	1	37,597	0.00%
2022/07/19	4	29.89	15.3	30.25	30.25	-11.3	37,829	-0.03%
2022/07/18	21.3	28.90	13	29.52	30.65	8.3	37,556	0.02%
2022/07/15	33.1	28.90	3	28.90	28.95	30.1	37,284	0.08%
2022/07/14	3.4	29.03	1	29.10	29.25	2.4	37,327	0.01%
2022/07/13	9.1	28.99	7	29.05	29.05	2.1	37,205	0.01%
2022/07/12	10	28.90	0	0.00	28.90	10	37,380	0.03%
2022/07/11	1	29.15	0	0.00	29.10	1	37,386	0.00%
2022/07/08	5	29.32	0	0.00	29.35	5	37,433	0.01%
2022/07/07	2.1	28.94	0	0.00	29.05	2.1	37,445	0.01%
2022/07/06	13	29.04	0	0.00	29.00	13	37,525	0.03%
2022/07/05	12	29.18	2	29.18	29.20	10	37,503	0.03%
2022/07/04	3	28.70	37	28.67	28.65	-34	37,438	-0.09%
2022/07/01	21.5	28.69	8	28.73	28.70	13.5	37,570	0.04%
2022/06/30	22.2	28.61	13.1	28.61	28.45	9.1	37,595	0.02%
2022/06/29	5	29.02	13	29.20	29.10	-8	37,376	-0.02%
2022/06/28	14	28.96	3	29.07	29.20	11	37,287	0.03%
2022/06/27	26	29.59	6	29.46	29.45	20	37,947	0.05%
2022/06/24	21	28.97	8	29.04	29.00	13	37,870	0.03%
2022/06/23	41.1	29.58	2	30.65	29.00	39.1	37,318	0.10%
2022/06/22	20.2	31.28	3	31.78	31.00	17.2	36,074	0.05%
2022/06/21	12	31.91	3	31.62	31.85	9	36,046	0.02%
2022/06/20	12	32.43	14	32.76	32.15	-2	35,923	-0.01%
2022/06/17	18	33.18	9	33.19	33.15	9	36,269	0.02%
2022/06/16	15	33.69	0	0.00	33.55	15	37,274	0.04%
2022/06/15	0.1	34.20	0	0.00	33.80	0.1	37,870	0.00%
2022/06/14	9.1	33.87	1	33.95	34.00	8.1	38,213	0.02%
2022/06/13	34.1	33.99	0	0.00	34.00	34.1	38,572	0.09%
2022/06/10	30	34.55	0	0.00	34.50	30	38,856	0.08%
2022/06/09	1.3	34.46	0	0.00	34.50	1.3	39,372	0.00%
2022/06/08	7	34.78	0	0.00	34.75	7	39,835	0.02%
2022/06/07	5.5	34.60	4	34.58	34.75	1.5	40,450	0.00%
2022/06/06	0	0.00	15	34.55	34.65	-15	40,918	-0.04%
2022/06/02	3.1	33.75	3	33.90	33.75	0.1	43,066	0.00%
2022/06/01	4	34.29	7	34.20	34.15	-3	45,450	-0.01%
2022/05/31	0	34.45	0	0.00	34.65	0	46,099	0.00%
2022/05/30	4	34.45	24	34.50	34.50	-20	46,569	-0.04%
2022/05/27	7	34.27	28	34.30	34.40	-21	48,683	-0.04%
2022/05/26	0	0.00	9	33.99	34.05	-9	51,413	-0.02%
2022/05/25	0.1	33.78	0	0.00	33.85	0.1	51,818	0.00%
2022/05/24	63.8	33.59	8.6	33.80	33.55	55.2	52,381	0.11%
2022/05/23	1	33.50	5	33.56	33.55	-4	52,385	-0.01%
2022/05/20	22	33.38	0	0.00	33.35	22	52,925	0.04%
2022/05/19	27.1	32.99	2	33.10	32.95	25.1	54,374	0.05%
2022/05/18	7	33.33	2	33.40	33.55	5	54,064	0.01%
2022/05/17	31	33.17	12.1	33.23	33.00	18.9	53,964	0.04%
2022/05/16	3.1	33.37	2	33.65	33.20	1.1	53,866	0.00%
2022/05/13	34.6	33.53	2	33.30	33.35	32.6	53,809	0.06%
2022/05/12	24	33.66	41	33.98	33.20	-17	53,805	-0.03%
2022/05/11	15.2	34.37	26.1	34.38	34.20	-10.9	53,590	-0.02%
2022/05/10	25	34.61	58	34.46	34.60	-33	54,067	-0.06%
2022/05/09	7.1	35.13	54	35.25	35.00	-46.9	54,035	-0.09%
2022/05/06	75	35.79	14	35.82	35.80	61	54,204	0.11%
2022/05/05	28	36.44	13	36.40	36.35	15	54,535	0.03%
2022/05/04	10	36.14	4	36.05	36.05	6	54,598	0.01%
2022/05/03	41	35.98	12	35.81	36.00	29	55,028	0.05%
2022/04/29	12	36.23	8	36.13	36.10	4	55,166	0.01%
2022/04/28	15	36.04	5	35.77	36.05	10	55,356	0.02%
2022/04/27	27	35.54	5	35.64	35.60	22	55,156	0.04%
2022/04/26	30.3	36.20	18	36.16	36.10	12.3	54,761	0.02%
2022/04/25	114	36.85	18	36.83	36.60	96	53,900	0.18%	大買/
2022/04/22	16.2	37.82	33	37.70	37.60	-16.8	52,950	-0.03%
2022/04/21	29.1	38.06	33.7	37.91	37.80	-4.6	52,606	-0.01%
2022/04/20	50.3	38.31	0.5	38.40	38.30	49.8	52,794	0.09%
2022/04/19	37	38.62	44.2	38.67	38.60	-7.2	52,524	-0.01%
2022/04/18	39.6	38.58	16	38.73	38.50	23.6	52,635	0.04%
2022/04/15	4	39.50	26	39.50	39.55	-22	52,034	-0.04%
2022/04/14	9	39.58	14.1	39.56	39.50	-5.1	51,916	-0.01%
2022/04/13	5	39.51	5	39.60	39.50	0	51,893	0.00%
2022/04/12	8	39.24	7	39.38	39.35	1	51,767	0.00%
2022/04/11	8.1	39.28	40	39.24	39.40	-31.9	51,913	-0.06%
2022/04/08	10	38.97	2.1	39.07	39.20	7.9	51,975	0.02%
2022/04/07	9.6	38.86	0	0.00	38.80	9.6	51,777	0.02%
2022/04/06	7	39.07	1	39.10	39.35	6	51,641	0.01%
2022/04/01	1	38.71	6	39.05	39.20	-5	51,380	-0.01%
2022/03/31	1	39.00	5	38.90	38.95	-4	51,152	-0.01%
2022/03/30	66.6	38.84	13	38.60	38.95	53.6	51,097	0.10%
2022/03/29	36.3	39.60	4	39.65	39.40	32.3	50,742	0.06%
2022/03/28	19.4	39.78	3	39.80	40.00	16.4	51,021	0.03%
2022/03/25	24	40.04	12	40.04	40.00	12	51,552	0.02%
2022/03/24	2.1	40.06	34	40.00	40.00	-31.9	52,528	-0.06%
2022/03/23	11	39.80	37	39.95	40.00	-26	54,775	-0.05%
2022/03/22	29	39.88	15	39.94	39.80	14	54,252	0.03%
2022/03/21	12	39.96	113.7	39.83	39.75	-101.7	53,362	-0.19%	大賣/鉅額交易
2022/03/18	22	39.09	21.2	39.01	39.05	0.8	52,118	0.00%
2022/03/17	5.8	38.68	29	38.83	38.85	-23.2	52,028	-0.04%
2022/03/16	31	38.50	11	38.74	38.55	20	51,788	0.04%
2022/03/15	7	38.54	15	38.64	38.70	-8	51,350	-0.02%
2022/03/14	2	38.70	27.1	38.84	38.80	-25.1	51,489	-0.05%
2022/03/11	10.1	38.50	14	38.49	38.45	-3.9	51,578	-0.01%
2022/03/10	2.3	38.25	5	38.26	38.30	-2.7	51,322	-0.01%
2022/03/09	15.2	37.79	3.1	37.95	37.95	12.1	51,268	0.02%
2022/03/08	62.1	37.81	33	38.07	37.40	29.1	51,327	0.06%
2022/03/07	124.2	38.50	34.8	38.83	39.00	89.4	49,111	0.18%	大買/
2022/03/04	40	38.48	39	38.49	38.40	1	47,384	0.00%
2022/03/03	15.4	38.67	79.1	38.58	38.60	-63.7	46,773	-0.14%
2022/03/02	26	38.40	189.3	38.47	38.30	-163.3	46,191	-0.35%	大賣/鉅額交易
2022/03/01	210	37.97	57.3	38.04	37.95	152.7	44,202	0.35%	大買/鉅額交易
2022/02/25	16	35.59	4	35.80	36.00	12	42,061	0.03%
2022/02/24	6	35.41	6	35.35	35.25	0	42,501	0.00%
2022/02/23	5	35.90	15.1	35.94	36.05	-10.1	42,451	-0.02%
2022/02/22	8	35.91	24	36.09	36.15	-16	43,040	-0.04%
2022/02/21	16	36.33	57	36.33	36.45	-41	42,972	-0.10%
2022/02/18	0	0.00	5	35.64	35.65	-5	41,854	-0.01%
2022/02/17	3	35.53	0	0.00	35.55	3	42,578	0.01%
2022/02/16	0	0.00	2	35.48	35.45	-2	42,957	0.00%
2022/02/15	12	35.17	1	35.45	35.05	11	43,153	0.03%
2022/02/14	11	35.35	40	35.35	35.50	-29	44,071	-0.07%
2022/02/11	17	35.73	19	35.68	35.70	-2	44,111	0.00%
2022/02/10	6	35.55	40	35.37	35.65	-34	44,572	-0.08%
2022/02/09	22.2	34.76	27	34.86	34.95	-4.8	45,114	-0.01%
2022/02/08	0	0.00	53	34.44	34.50	-53	45,278	-0.12%
2022/02/07	48	34.15	0	0.00	34.25	48	45,222	0.11%
2022/01/26	8	33.61	15	33.73	33.65	-7	44,871	-0.02%
2022/01/25	10	33.53	0	0.00	33.45	10	45,226	0.02%
2022/01/24	27	33.36	7	33.42	33.45	20	45,308	0.04%
2022/01/21	7	33.88	9	33.86	33.85	-2	45,414	0.00%
2022/01/20	25	34.10	11	34.23	34.15	14	45,443	0.03%
2022/01/19	33	34.20	0	0.00	34.05	33	45,523	0.07%
2022/01/18	5	34.65	1	34.75	34.60	4	45,378	0.01%
2022/01/17	2.5	34.84	11	34.80	35.00	-8.5	45,320	-0.02%
2022/01/14	6	34.98	1	34.90	35.20	5	45,763	0.01%
2022/01/13	7	35.44	65	35.49	35.50	-58	45,982	-0.13%
2022/01/12	0	0.00	1	34.70	34.85	-1	45,897	0.00%
2022/01/11	8	34.51	5	34.55	34.55	3	46,055	0.01%
2022/01/10	2	34.70	9.3	34.87	34.90	-7.3	46,223	-0.02%
2022/01/07	3	34.68	7	34.66	34.80	-4	46,604	-0.01%
2022/01/06	0	0.00	14	34.66	34.80	-14	46,923	-0.03%
2022/01/05	3	34.77	11	34.79	34.85	-8	48,035	-0.02%
2022/01/04	25.7	34.48	6	34.49	34.45	19.7	48,871	0.04%
2022/01/03	4.1	35.10	3	34.90	35.00	1.1	50,850	0.00%
2021/12/29	8	35.14	13	35.13	35.25	-5	53,518	-0.01%
2021/12/28	11	35.36	2	35.33	35.40	9	54,578	0.02%
2021/12/27	2	35.30	8.5	35.44	35.25	-6.5	56,025	-0.01%
2021/12/24	8	35.83	8	35.60	35.55	0	57,136	0.00%
2021/12/23	4	35.21	16	35.36	35.50	-12	58,005	-0.02%
2021/12/22	0	0.00	14	35.59	35.65	-14	58,667	-0.02%
2021/12/21	10	34.92	17	35.17	35.70	-7	58,881	-0.01%
2021/12/20	35	35.94	27	36.05	35.60	8	58,942	0.01%
2021/12/17	1	35.30	55.5	35.33	35.45	-54.5	59,029	-0.09%
2021/12/16	34	34.26	47	34.31	34.35	-13	57,916	-0.02%
2021/12/15	11	34.20	14	34.26	34.25	-3	60,182	0.00%
2021/12/14	6	34.20	0.8	34.10	34.10	5.2	62,281	0.01%
2021/12/13	0	0.00	29.1	34.79	34.60	-29.1	63,530	-0.05%
2021/12/10	0	0.00	20.1	34.35	34.20	-20.1	64,452	-0.03%
2021/12/09	0	0.00	4	34.31	34.35	-4	66,455	-0.01%
2021/12/08	0	0.00	1	34.60	34.10	-1	70,615	0.00%
2021/12/07	0	0.00	5	34.26	34.35	-5	72,968	-0.01%
2021/12/06	4.5	33.91	7	33.94	33.90	-2.5	73,256	0.00%
2021/12/03	2	34.03	43.1	33.95	34.10	-41.1	75,227	-0.05%
2021/12/02	16	33.47	27	33.58	33.90	-11	76,797	-0.01%
2021/12/01	0	33.00	23	33.06	33.10	-23	80,169	-0.03%
2021/11/30	25.2	32.76	0	0.00	32.55	25.2	80,717	0.03%
2021/11/29	11	32.73	34	32.57	32.90	-23	80,965	-0.03%
2021/11/26	15	33.10	41	33.09	33.05	-26	82,473	-0.03%
2021/11/25	8	33.88	16	33.77	33.80	-8	84,298	-0.01%
2021/11/24	2	33.65	21	33.67	33.80	-19	85,281	-0.02%
2021/11/23	15	33.21	14	33.10	33.10	1	85,030	0.00%
2021/11/22	10.1	32.54	0	0.00	32.60	10.1	85,720	0.01%
2021/11/19	86.3	32.76	5	32.62	32.60	81.3	85,464	0.10%
2021/11/18	23	32.98	0	0.00	32.95	23	85,350	0.03%
2021/11/17	14.4	33.10	1	33.05	33.05	13.4	85,254	0.02%
2021/11/16	56.7	33.11	1	33.40	33.15	55.7	85,867	0.06%
2021/11/15	14	33.67	28.3	33.66	33.65	-14.3	86,885	-0.02%
2021/11/12	1	34.15	25.7	34.44	34.25	-24.7	87,589	-0.03%
2021/11/11	95	34.49	51.3	34.57	34.35	43.7	88,779	0.05%
2021/11/10	5	34.20	3	34.15	34.10	2	89,287	0.00%
2021/11/09	8	34.48	25.2	34.71	34.50	-17.2	90,324	-0.02%
2021/11/08	17	34.04	31	34.25	34.40	-14	91,701	-0.02%
2021/11/05	19	33.02	8	32.95	33.10	11	92,321	0.01%
2021/11/04	10	33.22	6	33.36	33.25	4	92,825	0.00%
2021/11/03	18.8	33.44	1	33.40	33.50	17.8	94,533	0.02%
2021/11/02	13	33.48	2	33.83	33.20	11	94,832	0.01%
2021/11/01	14	33.36	6	33.29	33.40	8	95,030	0.01%
2021/10/29	2.3	33.72	0	0.00	33.60	2.3	94,890	0.00%
2021/10/28	13	33.85	55	33.85	33.70	-42	95,227	-0.04%
2021/10/27	5	34.05	12	33.93	33.90	-7	96,087	-0.01%
2021/10/26	3	33.85	17	33.82	33.75	-14	97,605	-0.01%
2021/10/25	11.1	33.32	0	0.00	33.30	11.1	98,219	0.01%
2021/10/22	6	33.34	1	33.35	33.30	5	98,964	0.01%
2021/10/21	4	33.96	21	33.75	33.90	-17	99,159	-0.02%
2021/10/20	9	33.83	5	34.05	33.55	4	99,433	0.00%
2021/10/19	16	33.54	8	33.50	33.45	8	99,794	0.01%
2021/10/18	31.1	33.50	18	33.53	33.65	13.1	100,584	0.01%
2021/10/15	10	33.12	5	33.22	33.20	5	102,281	0.00%
2021/10/14	39	32.89	2	32.70	32.75	37	103,758	0.04%
2021/10/13	36.8	32.80	65.8	32.73	32.40	-28.9	104,658	-0.03%
2021/10/12	65	33.32	122.3	33.07	33.40	-57.3	104,445	-0.05%	大賣/
2021/10/08	119	33.54	96	33.88	33.20	23	104,600	0.02%	大買/
2021/10/07	170	34.38	108	34.45	34.50	62	103,854	0.06%	大買/大賣/
2021/10/06	17.1	35.18	0	0.00	35.05	17.1	103,972	0.02%
2021/10/05	31.4	35.24	23	34.94	35.60	8.4	104,986	0.01%
2021/10/04	55.5	35.12	19	35.46	35.00	36.5	105,213	0.03%
2021/10/01	99	35.83	22	35.93	35.85	77	105,938	0.07%
2021/09/30	37	35.85	138	35.69	36.30	-101	108,394	-0.09%	大賣/鉅額交易
2021/09/29	158.1	35.32	32.1	35.27	35.20	125.9	109,385	0.12%	大買/鉅額交易
2021/09/28	107.1	35.72	4	35.68	35.75	103.1	111,723	0.09%	大買/鉅額交易
2021/09/27	31	36.01	2	36.18	35.95	29	114,020	0.03%
2021/09/24	50.1	36.14	50.1	36.15	36.00	-0.1	119,606	0.00%
2021/09/23	80.3	36.17	4	36.70	36.15	76.3	128,294	0.06%
2021/09/22	99.2	36.46	12.2	36.62	36.30	87	133,199	0.07%
2021/09/17	39	38.31	1	37.85	37.80	38	135,500	0.03%
2021/09/16	53.2	38.82	43.2	38.79	38.50	10	134,743	0.01%
2021/09/15	40	39.08	84	39.42	39.25	-44	134,636	-0.03%
2021/09/14	20	39.69	39	39.70	39.85	-19	135,759	-0.01%
2021/09/13	50	39.91	110.3	39.82	40.05	-60.3	138,433	-0.04%	大賣/
2021/09/10	63	39.07	112.2	39.11	39.10	-49.2	136,318	-0.04%	大賣/
2021/09/09	58	38.15	25	38.11	38.35	33	135,703	0.02%
2021/09/08	56	38.26	121	37.93	37.60	-65	136,635	-0.05%	大賣/
2021/09/07	78	38.60	26	38.91	38.50	52	136,611	0.04%
2021/09/06	96	38.51	140.4	38.35	38.85	-44.4	137,062	-0.03%	大賣/
2021/09/03	5	37.49	12	37.55	37.45	-7	135,268	-0.01%
2021/09/02	30	37.28	8	37.80	37.00	22	137,285	0.02%
2021/09/01	108	37.99	31	38.31	37.75	77	139,749	0.06%	大買/
2021/08/31	75	37.50	110	37.87	38.15	-35	139,313	-0.03%	大賣/
2021/08/30	66	37.24	144	37.39	37.50	-78	139,754	-0.06%	大賣/
2021/08/27	12.1	36.80	24	36.82	36.90	-11.9	140,948	-0.01%
2021/08/26	61.1	36.84	43	36.76	36.35	18.1	145,502	0.01%
2021/08/25	0	0.00	1	36.20	36.00	-1	152,066	0.00%
2021/08/24	9.1	36.03	37	36.02	36.00	-27.9	154,668	-0.02%
2021/08/23	24	35.71	20	35.84	35.65	4	160,835	0.00%
2021/08/20	74	35.19	16	35.16	35.10	58	166,632	0.03%
2021/08/19	71.4	35.73	0	0.00	35.30	71.4	168,766	0.04%
2021/08/18	30	35.82	25.1	36.71	37.00	4.9	169,685	0.00%
2021/08/17	37	36.89	8	37.34	36.25	29	172,383	0.02%
2021/08/16	16	37.90	14	38.14	37.65	2	174,555	0.00%
2021/08/13	14	37.80	16	37.91	37.75	-2	179,344	0.00%
2021/08/12	53	37.48	54.1	37.90	38.00	-1.1	184,844	0.00%
2021/08/11	11	37.30	61	37.44	37.05	-50	191,226	-0.03%
2021/08/10	39.9	36.93	0	0.00	36.80	39.9	191,021	0.02%
2021/08/09	68	37.23	114	37.20	37.45	-46	196,274	-0.02%	大賣/
2021/08/06	8	35.66	1	35.80	35.85	7	201,547	0.00%
2021/08/05	36	36.04	3	36.02	36.00	33	210,059	0.02%
2021/08/04	3	36.80	3	36.85	36.80	0	221,136	0.00%
2021/08/03	2	36.50	3	36.73	36.90	-1	233,961	0.00%
2021/08/02	19	36.98	56	37.17	37.25	-37	242,971	-0.02%
2021/07/30	8	36.97	80.4	36.85	36.35	-72.4	246,344	-0.03%
2021/07/29	16	35.99	71	36.06	36.30	-55	254,452	-0.02%
2021/07/28	13.3	35.13	9	35.14	35.30	4.3	260,353	0.00%
2021/07/27	114.1	35.46	87.1	35.40	35.20	27	265,556	0.01%	大買/
2021/07/26	29	36.36	3	36.00	35.80	26	270,709	0.01%
2021/07/23	0	0.00	59	35.92	36.30	-59	275,589	-0.02%
2021/07/22	56	35.26	14	35.26	35.20	42	277,422	0.02%
2021/07/21	34.2	35.35	10	35.35	35.10	24.2	279,934	0.01%
2021/07/20	15	36.29	35	35.94	36.05	-20	282,175	-0.01%
2021/07/19	40	36.20	3	36.37	36.60	37	284,829	0.01%
2021/07/16	9.4	36.38	14	36.41	36.35	-4.6	292,244	0.00%
2021/07/15	22.2	36.74	13	36.62	37.00	9.2	295,608	0.00%
2021/07/14	159.5	35.81	114	36.10	35.90	45.5	301,447	0.02%	大買/大賣/
2021/07/13	82.1	37.12	140	36.98	36.50	-57.9	306,064	-0.02%	大賣/
2021/07/12	96	38.07	80	38.83	37.90	16	309,296	0.01%
2021/07/09	120.5	37.94	64	38.05	38.05	56.5	312,461	0.02%	大買/
2021/07/08	22.2	38.00	38	38.18	38.75	-15.9	318,600	0.00%
2021/07/07	376.5	39.00	312	38.45	38.05	64.5	319,559	0.02%	大買/大賣/
2021/07/06	280	40.01	226.2	39.82	39.70	53.8	318,322	0.02%	大買/大賣/
2021/07/05	37.1	40.05	61	40.12	39.90	-23.9	317,842	-0.01%
2021/07/02	14.4	39.17	90.3	39.48	38.95	-75.9	317,242	-0.02%
2021/07/01	115.4	39.71	117.7	40.49	39.10	-2.3	316,817	0.00%	大買/大賣/
2021/06/30	252.1	39.78	402.6	39.58	39.60	-150.5	310,414	-0.05%	大買/大賣/鉅額交易
2021/06/29	154	37.98	86	38.12	37.75	68	300,495	0.02%	大買/
2021/06/28	71	36.70	190.3	36.95	37.45	-119.3	294,424	-0.04%	大賣/鉅額交易
2021/06/25	5	36.01	11	36.00	35.75	-6	290,148	0.00%
2021/06/24	56.2	35.82	44	35.94	35.80	12.2	289,062	0.00%
2021/06/23	38.8	35.53	18	35.83	35.40	20.8	287,679	0.01%
2021/06/22	96.7	35.95	59.6	36.13	36.15	37.1	285,044	0.01%
2021/06/21	51.6	34.41	37	34.45	34.30	14.6	280,148	0.01%
2021/06/18	23.1	35.42	3.2	35.58	35.00	19.9	278,081	0.01%
2021/06/17	84	35.58	27.1	35.69	35.45	56.9	275,908	0.02%
2021/06/16	37.1	35.61	51	36.31	35.50	-13.9	274,433	-0.01%
2021/06/15	82	35.71	15.7	35.71	35.85	66.3	272,484	0.02%
2021/06/11	129.1	36.54	173	36.64	36.15	-43.9	270,263	-0.02%	大買/大賣/
2021/06/10	50.3	35.64	46	35.60	36.15	4.3	268,228	0.00%
2021/06/09	122.4	36.10	85	36.19	36.10	37.4	265,669	0.01%	大買/
2021/06/08	42.1	37.24	6	37.30	37.20	36.1	262,412	0.01%
2021/06/07	113.2	37.85	34	37.86	37.30	79.2	261,789	0.03%	大買/
2021/06/04	53.5	38.51	28	38.88	38.05	25.5	259,522	0.01%
2021/06/03	115.2	38.99	58	39.67	38.80	57.2	258,118	0.02%	大買/
2021/06/02	42.2	39.16	350	38.81	39.50	-307.8	253,358	-0.12%	大賣/鉅額交易
2021/06/01	117	36.96	17	36.91	37.35	100	245,349	0.04%	大買/
2021/05/31	123	37.88	180	38.51	36.95	-57	243,104	-0.02%	大買/大賣/
2021/05/28	99	36.80	172.1	36.59	36.55	-73.1	236,893	-0.03%	大賣/
2021/05/27	71	35.09	64.4	35.27	34.60	6.6	230,730	0.00%
2021/05/26	77.4	33.96	49	34.60	34.85	28.4	228,257	0.01%
2021/05/25	62.2	34.69	83.4	35.35	34.45	-21.2	225,749	-0.01%
2021/05/24	268.1	35.61	100	35.69	35.50	168.1	222,323	0.08%	大買/鉅額交易
2021/05/21	242	35.60	210.7	35.88	36.20	31.3	219,566	0.01%	大買/大賣/
2021/05/20	276.7	35.87	100	35.83	35.15	176.7	213,451	0.08%	大買/鉅額交易
2021/05/19	141	37.21	239	37.71	37.80	-98	206,899	-0.05%	大買/大賣/
2021/05/18	32	34.35	75	34.28	34.80	-43	198,585	-0.02%
2021/05/17	127.1	32.82	117.6	32.42	31.65	9.4	197,129	0.00%	大買/大賣/
2021/05/14	73.1	35.62	175	34.93	34.85	-101.9	190,893	-0.05%	大賣/鉅額交易
2021/05/13	222.7	35.98	158.3	37.20	36.60	64.4	183,571	0.04%	大買/大賣/
2021/05/12	178.3	39.17	174.4	38.86	38.35	3.9	174,735	0.00%	大買/大賣/
2021/05/11	272.3	44.05	339.7	43.62	42.00	-67.4	163,160	-0.04%	大買/大賣/
2021/05/10	85	44.11	181.7	43.48	45.00	-96.7	150,016	-0.06%	大賣/
2021/05/07	62	40.78	137	40.56	41.20	-75	140,620	-0.05%	大賣/
2021/05/06	285.4	40.40	433	40.90	41.00	-147.6	136,391	-0.11%	大買/大賣/鉅額交易
2021/05/05	121.1	38.21	195.5	39.05	39.25	-74.4	126,621	-0.06%	大買/大賣/
2021/05/04	139.8	36.49	110	36.64	36.25	29.8	119,998	0.02%	大買/大賣/
2021/05/03	94.3	39.35	112.2	39.86	38.55	-18	114,087	-0.02%	大賣/
2021/04/29	42	39.69	230.5	39.59	39.30	-188.5	108,516	-0.17%	大賣/鉅額交易
2021/04/28	65.4	38.21	48	38.31	38.20	17.4	103,105	0.02%
2021/04/27	87.1	39.49	113.4	39.25	39.10	-26.3	100,884	-0.03%	大賣/
2021/04/26	104.9	39.36	199.3	39.52	40.00	-94.5	97,370	-0.10%	大買/大賣/
2021/04/23	113.1	38.22	60.2	38.22	38.10	52.8	93,376	0.06%	大買/
2021/04/22	316.3	39.90	198.2	40.46	38.90	118.1	89,332	0.13%	大買/大賣/鉅額交易
2021/04/21	146.2	38.42	79.8	38.74	38.50	66.5	80,896	0.08%	大買/
2021/04/20	147.4	37.99	187.6	38.18	39.00	-40.2	76,893	-0.05%	大買/大賣/
2021/04/19	152.1	37.50	227.7	37.78	38.65	-75.6	70,469	-0.11%	大買/大賣/
2021/04/16	110.1	34.84	194.7	35.02	35.15	-84.6	64,352	-0.13%	大買/大賣/
2021/04/15	78	33.18	122.2	33.07	33.00	-44.2	59,455	-0.07%	大賣/
2021/04/14	66	32.72	412	32.53	32.95	-346	55,086	-0.63%	大賣/鉅額交易
2021/04/13	68.6	30.65	100.3	30.43	30.20	-31.7	48,794	-0.07%
2021/04/12	25	29.50	86.5	29.32	29.60	-61.5	48,382	-0.13%
2021/04/09	74	27.87	149.9	27.83	27.95	-75.9	46,327	-0.16%	大賣/
2021/04/08	211	27.83	70	27.93	28.15	141	44,948	0.31%	大買/鉅額交易
2021/04/07	19	26.95	163.2	26.81	26.90	-144.2	42,611	-0.34%	大賣/鉅額交易
2021/04/06	9	25.91	22	25.85	25.95	-13	40,260	-0.03%
2021/04/01	1	25.85	17	26.00	25.80	-16	40,097	-0.04%
2021/03/31	20	25.90	31	25.85	25.90	-11	39,947	-0.03%
2021/03/30	3	25.60	26	25.61	25.80	-23	39,585	-0.06%
2021/03/29	2	25.53	4	25.55	25.55	-2	39,402	-0.01%
2021/03/26	3	25.02	0	0.00	25.05	3	40,826	0.01%
2021/03/25	4	24.98	0	0.00	25.00	4	41,695	0.01%
2021/03/23	0	0.00	2.3	25.08	25.10	-2.3	42,212	-0.01%
2021/03/22	4	24.99	0.2	25.10	25.15	3.8	42,480	0.01%
2021/03/19	8	25.13	72	25.10	25.10	-64	43,158	-0.15%
2021/03/18	2	25.53	6	25.72	25.45	-4	44,172	-0.01%
2021/03/17	30	25.62	7	25.59	25.65	23	44,468	0.05%
2021/03/16	13	25.42	23	25.57	25.50	-10	44,736	-0.02%
2021/03/15	2	25.70	4	25.70	25.65	-2	44,645	0.00%
2021/03/12	0	0.00	30.8	25.86	25.90	-30.8	44,668	-0.07%
2021/03/11	2	25.80	13	25.82	25.80	-11	44,666	-0.02%
2021/03/10	73	25.73	8	25.79	25.75	65	44,358	0.15%
2021/03/09	24	25.63	61	25.58	25.70	-37	43,890	-0.08%
2021/03/08	1	25.00	44	25.18	25.10	-43	42,839	-0.10%
2021/03/05	0	0.00	5	24.95	24.95	-5	42,590	-0.01%
2021/03/04	4	25.20	21.2	25.11	25.00	-17.2	43,371	-0.04%
2021/03/03	1	24.80	17	24.96	25.05	-16	43,077	-0.04%
2021/03/02	6	24.66	0.4	24.85	24.65	5.6	42,658	0.01%
2021/02/26	7	24.95	7.3	25.03	24.75	-0.3	43,040	0.00%
2021/02/25	1	25.05	32	25.15	25.30	-31	42,516	-0.07%
2021/02/24	8	25.03	6.4	25.33	25.05	1.6	42,546	0.00%
2021/02/23	121	25.20	150	25.27	25.30	-29	42,107	-0.07%	大買/大賣/
2021/02/22	13	24.56	10	24.71	24.45	3	41,215	0.01%
2021/02/19	1	24.40	6	24.52	24.60	-5	41,145	-0.01%
2021/02/18	3.1	24.43	19	24.44	24.40	-15.9	41,183	-0.04%
2021/02/17	8	23.93	16	23.51	24.00	-8	41,006	-0.02%
2021/02/05	0	0.00	3	23.37	23.40	-3	40,664	-0.01%
2021/02/04	5	23.23	11	23.45	23.20	-6	40,971	-0.01%
2021/02/03	1	23.80	4.3	23.66	23.65	-3.3	41,657	-0.01%
2021/02/02	0	0.00	4	23.74	23.80	-4	41,591	-0.01%
2021/02/01	4	23.18	3	23.23	23.20	1	41,378	0.00%
2021/01/29	6.2	23.08	12	23.26	22.95	-5.8	41,230	-0.01%
2021/01/28	3	23.18	1.5	23.30	23.30	1.5	40,840	0.00%
2021/01/27	12	23.66	5	23.71	23.55	7	40,381	0.02%
2021/01/26	4.2	23.63	11	23.75	23.70	-6.8	40,242	-0.02%
2021/01/25	5	23.60	23	23.96	23.95	-18	40,005	-0.04%
2021/01/22	3	23.43	4	23.53	23.65	-1	39,966	0.00%
2021/01/21	1	23.60	5	23.60	23.60	-4	39,764	-0.01%
2021/01/20	13	23.53	7.9	23.56	23.45	5.1	39,561	0.01%
2021/01/19	2	24.30	2	24.40	24.30	0	38,843	0.00%
2021/01/18	8	24.31	2.7	24.24	24.25	5.3	38,668	0.01%
2021/01/15	4	25.03	7	25.04	24.90	-3	38,199	-0.01%
2021/01/14	15	25.30	3	25.30	25.30	12	37,612	0.03%
2021/01/13	33.9	25.21	58.4	25.23	25.55	-24.5	37,317	-0.07%
2021/01/12	46	25.32	11	25.26	25.30	35	36,889	0.09%
2021/01/11	4	25.63	4	25.70	25.90	0	36,320	0.00%
2021/01/08	31	25.63	32.1	25.79	26.00	-1.1	35,953	0.00%
2021/01/07	7	25.39	11	25.59	25.70	-4	35,217	-0.01%
2021/01/06	60	25.69	8.3	26.25	25.50	51.7	34,533	0.15%
2021/01/05	24	25.99	124.6	25.99	26.00	-100.6	32,980	-0.31%	大賣/
2021/01/04	2	25.05	35	25.03	24.95	-33	30,159	-0.11%
2020/12/31	1	24.90	2	24.85	24.75	-1	29,624	0.00%
2020/12/30	4	24.93	52	25.00	25.00	-48	29,359	-0.16%
2020/12/29	71	24.57	14.5	24.54	24.65	56.5	28,602	0.20%
2020/12/28	21	24.14	14	24.24	24.30	7	28,170	0.02%
2020/12/25	20	24.13	4	24.20	24.20	16	28,056	0.06%
2020/12/24	4	24.30	9	24.33	24.35	-5	27,781	-0.02%
2020/12/23	31	24.13	10	24.20	24.40	21	27,454	0.08%
2020/12/22	121.4	24.98	23	25.22	24.50	98.4	27,142	0.36%	大買/
2020/12/21	1	24.90	46	24.92	24.95	-45	25,565	-0.18%
2020/12/18	1	24.15	23	24.42	24.45	-22	24,615	-0.09%
2020/12/17	30	24.17	20	24.40	24.40	10	24,236	0.04%
2020/12/16	5	24.42	30	24.67	24.40	-25	23,865	-0.10%
2020/12/15	7.5	24.59	14	24.47	24.35	-6.5	23,610	-0.03%
2020/12/14	7	24.88	80	24.69	24.65	-73	22,740	-0.32%
2020/12/11	7	23.90	22	23.82	23.95	-15	21,317	-0.07%
2020/12/10	15	23.65	1	23.90	23.65	14	20,885	0.07%
2020/12/09	3	23.42	7.2	23.35	23.35	-4.2	20,218	-0.02%
2020/12/08	0	0.00	0	23.35	23.35	0	20,030	0.00%
2020/12/07	3	23.45	8	23.44	23.45	-5	19,847	-0.03%
2020/12/04	2	23.48	18.1	23.32	23.40	-16.1	19,651	-0.08%
2020/12/03	0	0.00	10.1	23.35	23.30	-10.1	19,406	-0.05%
2020/12/02	0	0.00	1	23.20	23.30	-1	20,404	0.00%
2020/12/01	1	22.90	53	22.99	23.10	-52	20,162	-0.26%
2020/11/30	2	23.25	1	23.20	22.80	1	19,995	0.01%
2020/11/27	3	23.18	6.9	23.23	23.15	-3.9	18,928	-0.02%
2020/11/26	4	23.10	51	23.05	23.10	-47	18,492	-0.25%
2020/11/25	0	0.00	11.5	23.02	23.05	-11.5	18,399	-0.06%
2020/11/24	12	22.69	11	22.76	22.65	1	17,746	0.01%
2020/11/23	0.1	22.45	6	22.56	22.65	-5.9	17,443	-0.03%
2020/11/20	0	0.00	10.9	21.97	22.00	-10.9	17,026	-0.06%
2020/11/18	0	0.00	51	21.99	22.00	-51	16,600	-0.31%
2020/11/17	7	21.71	33.2	21.87	21.95	-26.2	16,340	-0.16%
2020/11/16	0	0.00	10	21.59	21.60	-10	16,113	-0.06%
2020/11/13	0	0.00	12.6	21.54	21.60	-12.6	15,839	-0.08%
2020/11/12	4	21.41	11	21.51	21.60	-7	15,773	-0.04%
2020/11/11	0	0.00	13.1	21.10	21.75	-13.1	15,491	-0.08%
2020/11/10	10	20.75	13	20.75	20.80	-3	14,594	-0.02%
2020/11/09	0	0.00	120	20.75	20.70	-120	14,417	-0.83%	大賣/鉅額交易
2020/11/04	0	0.00	31	20.65	20.65	-31	14,371	-0.22%
2020/11/03	0	0.00	3	20.60	20.60	-3	14,480	-0.02%
2020/10/29	120.2	20.40	14	20.45	20.40	106.2	14,346	0.74%	大買/鉅額交易
2020/10/28	3	20.65	1	20.65	20.55	2	14,304	0.01%
2020/10/27	0	0.00	1	20.60	20.70	-1	14,307	-0.01%
2020/10/26	0	0.00	8	20.60	20.70	-8	14,314	-0.06%
2020/10/23	0	0.00	6	20.54	20.50	-6	14,272	-0.04%
2020/10/22	2	20.55	0	0.00	20.55	2	14,417	0.01%
2020/10/20	0	0.00	30	20.65	20.70	-30	14,576	-0.21%
2020/10/19	0	0.00	274.3	20.65	20.60	-274.3	14,631	-1.87%	大賣/鉅額交易
2020/10/16	2	20.50	5	20.60	20.45	-3	14,737	-0.02%
2020/10/14	0	0.00	8	20.60	20.70	-8	14,967	-0.05%
2020/10/13	5	20.45	3	20.30	20.55	2	14,908	0.01%
2020/10/12	2	20.50	18	20.40	20.50	-16	14,960	-0.11%
2020/10/08	0	0.00	1	20.60	20.65	-1	14,975	-0.01%
2020/10/07	0	0.00	12	20.70	20.65	-12	15,043	-0.08%
2020/10/06	5	20.75	164	20.78	20.75	-159	15,080	-1.05%	大賣/鉅額交易
2020/10/05	0	0.00	1	20.60	20.60	-1	15,039	-0.01%
2020/09/29	30	20.70	124.7	20.70	20.60	-94.7	15,211	-0.62%	大賣/
2020/09/28	70	20.20	0	0.00	20.45	70	15,115	0.46%
2020/09/25	0	0.00	9	20.10	20.15	-9	15,243	-0.06%
2020/09/24	5	20.09	0	0.00	20.00	5	15,222	0.03%
2020/09/23	10	20.40	204	20.54	20.55	-194	14,914	-1.30%	大賣/鉅額交易
2020/09/22	11	20.69	0	0.00	20.60	11	14,860	0.07%
2020/09/21	0	0.00	3	20.85	20.70	-3	14,815	-0.02%
2020/09/18	1	20.70	6	20.90	20.70	-5	14,911	-0.03%
2020/09/17	0	0.00	5	20.90	20.90	-5	14,746	-0.03%
2020/09/16	0	0.00	11	20.90	21.00	-11	14,739	-0.07%
2020/09/15	0	0.00	51	21.00	20.95	-51	14,724	-0.35%
2020/09/14	20	21.00	51	21.00	20.95	-31	14,964	-0.21%
2020/09/11	31	20.90	2	20.95	20.95	29	15,043	0.19%
2020/09/10	3	20.80	11	20.85	20.90	-8	15,013	-0.05%
2020/09/09	0	0.00	10	20.70	21.00	-10	15,017	-0.07%
2020/09/08	0	0.00	3	20.85	20.90	-3	15,019	-0.02%
2020/09/07	15	21.01	36	20.47	21.00	-21	14,899	-0.14%
2020/09/04	23	20.05	2	20.05	20.00	21	13,899	0.15%
2020/09/03	50	20.10	5	20.06	20.15	45	14,032	0.32%
2020/09/02	50	20.00	1	20.00	20.10	49	14,179	0.35%
2020/09/01	0	0.00	2	20.02	20.00	-2	14,396	-0.01%
2020/08/31	50	20.00	5	20.00	19.90	45	14,508	0.31%
2020/08/28	2	19.95	0	0.00	20.00	2	14,600	0.01%
2020/08/27	0	0.00	2	19.95	20.05	-2	14,984	-0.01%
2020/08/26	2	20.10	0	0.00	20.10	2	15,259	0.01%
2020/08/21	1	20.05	6	20.03	20.00	-5	16,099	-0.03%
2020/08/20	310	19.90	20	19.90	19.80	290	16,117	1.80%	大買/鉅額交易
2020/08/19	2	20.35	0	0.00	20.25	2	16,064	0.01%
2020/08/18	6	20.41	0.4	20.40	20.50	5.6	16,055	0.03%
2020/08/17	6	20.25	0	0.00	20.40	6	16,161	0.04%
2020/08/14	0	0.00	9	20.16	20.20	-9	16,160	-0.06%
2020/08/13	0.3	20.15	1	20.15	20.20	-0.7	16,192	0.00%
2020/08/12	11	20.20	20	20.05	20.20	-9	16,315	-0.06%
2020/08/11	0	0.00	1	20.20	20.20	-1	16,326	-0.01%
2020/08/10	2	20.10	5	20.05	20.10	-3	16,247	-0.02%
2020/08/07	2	19.90	4	19.93	19.95	-2	16,363	-0.01%
2020/08/06	0	0.00	2.3	20.04	20.10	-2.3	16,366	-0.01%
2020/08/05	57	19.98	0	0.00	20.00	57	16,394	0.35%
2020/08/03	1	19.75	5	19.75	19.60	-4	16,629	-0.02%
2020/07/31	3	19.83	30	19.81	19.80	-27	16,624	-0.16%
2020/07/30	0	0.00	14	19.84	19.90	-14	16,671	-0.08%
2020/07/29	2	19.95	1	20.00	19.90	1	16,721	0.01%
2020/07/28	1	19.75	2	19.85	19.90	-1	16,998	-0.01%
2020/07/27	1	20.00	20	20.04	20.00	-19	17,336	-0.11%
2020/07/24	3	20.28	0	0.00	20.15	3	17,451	0.02%
2020/07/22	9	20.60	1	20.70	20.70	8	17,399	0.05%
2020/07/21	1	20.65	2	20.75	20.60	-1	17,273	-0.01%
2020/07/20	0	0.00	1	20.75	20.80	-1	17,064	-0.01%
2020/07/17	0	0.00	9	21.00	20.90	-9	17,222	-0.05%
2020/07/16	0	0.00	30	20.90	20.90	-30	17,505	-0.17%
2020/07/15	29.1	20.81	0	0.00	20.90	29.1	17,527	0.17%
2020/07/14	1	20.65	0	0.00	20.60	1	17,597	0.01%
2020/07/13	11	20.71	8	20.70	20.70	3	17,830	0.02%
2020/07/10	20	20.75	0	0.00	20.70	20	18,001	0.11%
2020/07/09	1	20.85	3	20.88	20.85	-2	18,053	-0.01%
2020/07/08	0	0.00	0.6	20.80	20.85	-0.6	17,838	0.00%
2020/07/07	20	20.95	10	20.75	20.75	10	17,815	0.06%
2020/07/06	4.4	20.94	25	20.85	21.00	-20.6	17,801	-0.12%
2020/07/03	0	0.00	2	20.75	20.75	-2	17,842	-0.01%
2020/07/01	1	20.65	0	0.00	20.60	1	18,191	0.01%
2020/06/30	1	20.60	0	0.00	20.70	1	18,402	0.01%
2020/06/29	7	20.55	2	20.55	20.55	5	18,530	0.03%
2020/06/24	2	20.85	50	20.85	20.85	-48	18,641	-0.26%
2020/06/23	2	20.50	5	20.63	20.75	-3	18,762	-0.02%
2020/06/22	50	20.50	0	0.00	20.55	50	18,823	0.27%
2020/06/19	31.9	20.79	0	0.00	20.50	31.9	19,009	0.17%
2020/06/18	9	20.67	1	20.65	20.55	8	18,922	0.04%
2020/06/17	3	20.80	0	0.00	20.95	3	18,994	0.02%
2020/06/16	0	0.00	0.4	20.80	20.80	-0.4	19,673	0.00%
2020/06/15	5	20.50	0	0.00	20.35	5	20,298	0.02%
2020/06/11	0	0.00	33	20.91	20.90	-33	21,033	-0.16%
2020/06/10	0	0.00	7	21.16	21.20	-7	21,215	-0.03%
2020/06/09	188	21.29	0	0.00	21.30	188	22,105	0.85%	大買/鉅額交易
2020/06/08	15	21.08	9	21.09	21.20	6	22,332	0.03%
2020/06/05	8	20.96	3	20.95	21.00	5	22,282	0.02%
2020/06/04	6	20.88	3	20.95	20.95	3	22,261	0.01%
2020/06/03	24.2	20.76	7	20.80	20.90	17.2	22,329	0.08%
2020/06/02	15.3	20.29	2	20.20	20.40	13.3	22,070	0.06%
2020/06/01	1	20.00	18	20.05	20.10	-17	21,824	-0.08%
2020/05/29	2	19.93	0	0.00	19.80	2	21,671	0.01%
2020/05/28	10	19.94	2	19.93	19.95	8	21,275	0.04%
2020/05/27	1	19.85	3	19.85	19.90	-2	21,237	-0.01%
2020/05/26	2.3	19.77	0	0.00	19.90	2.3	21,309	0.01%
2020/05/25	0	0.00	40.1	19.65	19.65	-40.1	21,322	-0.19%
2020/05/22	5	19.62	1	19.60	19.60	4	21,395	0.02%
2020/05/21	7	19.90	4.3	19.86	19.90	2.7	21,351	0.01%
2020/05/20	1	19.85	1	19.85	19.90	0	21,238	0.00%
2020/05/19	0	0.00	3	19.80	19.80	-3	21,158	-0.01%
2020/05/15	0.8	19.65	2	19.65	19.55	-1.2	20,988	-0.01%
2020/05/14	6	19.55	0	0.00	19.55	6	20,929	0.03%
2020/05/13	2	19.60	0	0.00	19.85	2	20,773	0.01%
2020/05/11	7	19.89	2	19.85	19.85	5	20,479	0.02%
2020/05/08	10	19.70	0	0.00	19.65	10	20,276	0.05%
2020/05/07	0	0.00	3	19.65	19.55	-3	20,222	-0.01%
2020/05/06	4	19.73	0	0.00	19.55	4	20,121	0.02%
2020/05/05	9	19.84	1	19.70	19.80	8	20,058	0.04%
2020/05/04	4	19.48	2	19.55	19.55	2	19,987	0.01%
2020/04/30	8	20.02	2.4	19.97	20.00	5.6	19,779	0.03%
2020/04/29	21	19.80	3	19.85	19.85	18	19,476	0.09%
2020/04/28	1	19.55	24	19.50	19.55	-23	19,392	-0.12%
2020/04/27	3	19.50	0	0.00	19.50	3	19,817	0.02%
2020/04/24	2	19.25	1	19.10	19.15	1	19,611	0.01%
2020/04/23	2	19.18	1	19.15	19.15	1	19,559	0.01%
2020/04/22	1	19.05	1	19.05	19.15	0	19,431	0.00%
2020/04/21	13	19.12	5	19.14	19.10	8	19,302	0.04%
2020/04/20	5	19.64	0	0.00	19.60	5	19,026	0.03%
2020/04/17	10	19.87	0	0.00	19.75	10	18,952	0.05%
2020/04/16	7.1	19.71	0	0.00	19.75	7.1	18,742	0.04%
2020/04/15	18	19.99	101	19.95	20.00	-83	18,458	-0.45%	大賣/
2020/04/14	5	19.70	5	19.70	19.75	0	18,220	0.00%
2020/04/13	9	19.55	0	0.00	19.55	9	18,059	0.05%
2020/04/10	9	19.64	0	0.00	19.70	9	18,024	0.05%
2020/04/09	4	19.54	0	0.00	19.50	4	18,018	0.02%
2020/04/08	100	19.55	0	0.00	19.55	100	17,889	0.56%
2020/04/07	6	19.34	0	0.00	19.30	6	17,812	0.03%
2020/04/06	12	18.95	2	18.95	19.25	10	17,823	0.06%
2020/04/01	13	18.90	3	18.85	18.80	10	17,534	0.06%
2020/03/31	18	19.01	2	19.03	18.95	16	17,223	0.09%
2020/03/30	1	19.00	6	18.98	19.00	-5	16,956	-0.03%
2020/03/27	9	19.53	2	19.35	19.40	7	16,707	0.04%
2020/03/26	0	0.00	2	19.48	19.55	-2	16,530	-0.01%
2020/03/25	6	19.42	109	19.36	19.40	-103	16,647	-0.62%	大賣/鉅額交易
2020/03/24	106	19.20	0	0.00	19.05	106	16,370	0.65%	大買/鉅額交易
2020/03/23	3	18.92	0	0.00	18.90	3	16,187	0.02%
2020/03/20	123	19.14	23	19.31	19.80	100	16,059	0.62%	大買/
2020/03/19	9	18.65	14	18.73	18.60	-5	15,358	-0.03%
2020/03/18	4	19.43	0.4	19.50	19.30	3.6	14,776	0.02%
2020/03/17	15.2	19.54	30	19.52	19.50	-14.8	14,449	-0.10%
2020/03/16	8	20.11	24	20.10	20.00	-16	13,826	-0.12%
2020/03/13	22	19.97	0	0.00	20.20	22	13,439	0.16%
2020/03/12	20.2	21.46	1	21.40	21.40	19.2	12,375	0.16%
2020/03/11	2	22.20	1	22.30	22.35	1	11,961	0.01%
2020/03/10	6	22.28	0	0.00	22.35	6	11,725	0.05%
2020/03/09	15	22.53	2	22.40	22.40	13	11,569	0.11%
2020/03/06	17	22.91	0	0.00	22.90	17	11,174	0.15%
2020/03/04	0	0.00	15.1	23.00	23.20	-15.1	11,010	-0.14%
2020/03/03	10	22.95	0	0.00	23.00	10	10,953	0.09%
2020/03/02	15	22.85	0	0.00	22.90	15	10,887	0.14%
2020/02/27	6	22.88	0	0.00	23.00	6	11,221	0.05%
2020/02/26	0	0.00	3	22.95	22.85	-3	11,114	-0.03%
2020/02/25	3	22.97	6	22.98	22.95	-3	10,903	-0.03%
2020/02/24	18	23.08	0	0.00	23.00	18	10,874	0.17%
2020/02/21	0	0.00	0.3	23.30	23.20	-0.3	10,749	0.00%
2020/02/20	1	23.30	3	23.32	23.30	-2	10,707	-0.02%
2020/02/19	0	0.00	4	23.46	23.50	-4	10,671	-0.04%
2020/02/18	0	0.00	2	23.30	23.45	-2	10,670	-0.02%
2020/02/17	0	0.00	2	23.35	23.35	-2	10,690	-0.02%
2020/02/14	1	23.35	50	23.40	23.45	-49	10,802	-0.45%
2020/02/13	1	23.35	0	0.00	23.40	1	10,797	0.01%
2020/02/12	1	23.35	0	0.00	23.45	1	10,796	0.01%
2020/02/10	0	0.00	8	23.35	23.45	-8	10,871	-0.07%
2020/02/07	0	0.00	11.8	23.25	23.30	-11.8	10,836	-0.11%
2020/02/06	12	23.48	1	23.40	23.35	11	10,952	0.10%
2020/02/05	7	23.13	0	0.00	23.25	7	10,959	0.06%
2020/02/04	10.3	23.06	51	23.35	23.20	-40.7	10,965	-0.37%
2020/02/03	3	23.02	0	0.00	23.00	3	10,969	0.03%
2020/01/31	5	23.21	0	0.00	23.10	5	10,846	0.05%
2020/01/30	54	23.25	8	23.45	23.00	46	10,692	0.43%
2020/01/17	0	0.00	11	23.95	24.05	-11	10,170	-0.11%
2020/01/16	0	0.00	15	23.90	24.00	-15	10,237	-0.15%
2020/01/15	4	23.93	4	24.04	24.05	0	10,355	0.00%
2020/01/14	0	0.00	113.4	24.00	24.05	-113.4	10,383	-1.09%	大賣/鉅額交易
2020/01/13	0	0.00	0	23.90	24.00	0	10,408	0.00%
2020/01/10	1	23.75	4	23.80	23.85	-3	10,386	-0.03%
2020/01/09	0	0.00	10	23.65	23.75	-10	10,491	-0.10%
2020/01/08	1	23.60	0	0.00	23.55	1	10,529	0.01%
2020/01/07	0	0.00	10	23.75	23.70	-10	10,506	-0.10%
2020/01/06	2	23.83	0	0.00	23.80	2	10,546	0.02%
2020/01/03	1	24.10	1	24.00	24.10	0	10,569	0.00%
2020/01/02	0	0.00	3	24.00	24.00	-3	10,504	-0.03%
2019/12/31	0.1	23.90	25	24.06	23.90	-24.9	10,506	-0.24%
2019/12/30	0	0.00	89	23.98	24.00	-89	10,464	-0.85%
2019/12/26	2	23.85	22	23.87	23.90	-20	10,447	-0.19%
2019/12/25	0	0.00	1	23.85	23.80	-1	10,690	-0.01%
2019/12/24	1	23.80	1	23.85	23.85	0	10,812	0.00%
2019/12/20	0	0.00	10	23.75	23.65	-10	10,904	-0.09%
2019/12/19	2	23.70	0	0.00	23.70	2	10,685	0.02%
2019/12/18	3	23.70	1	23.90	23.90	2	10,752	0.02%
2019/12/16	4	23.58	5	23.60	23.50	-1	10,728	-0.01%
2019/12/13	5.3	23.60	1	23.70	23.70	4.3	10,773	0.04%
2019/12/12	0	0.00	1	23.60	23.45	-1	10,737	-0.01%
2019/12/11	0	0.00	15	23.35	23.50	-15	10,665	-0.14%
2019/12/10	0.1	23.40	0	0.00	23.45	0.1	10,710	0.00%
2019/12/09	0.8	23.35	0	0.00	23.40	0.8	10,814	0.01%
2019/12/06	3	23.40	0	0.00	23.40	3	10,905	0.03%
2019/12/05	0	0.00	20.2	23.45	23.45	-20.2	10,886	-0.19%
2019/12/04	5	23.45	3	23.55	23.60	2	10,920	0.02%
2019/12/03	5	23.45	1	23.50	23.55	4	11,008	0.04%
2019/12/02	0	0.00	1	23.45	23.40	-1	11,148	-0.01%
2019/11/29	0.6	23.40	14	23.46	23.40	-13.4	11,182	-0.12%
2019/11/28	0	0.00	4	23.60	23.70	-4	11,172	-0.04%
2019/11/27	9.2	23.65	4	23.60	23.65	5.2	11,239	0.05%
2019/11/26	0	0.00	9	23.60	23.55	-9	11,346	-0.08%
2019/11/25	0	0.00	1	23.50	23.45	-1	10,939	-0.01%
2019/11/22	0.7	23.40	3	23.35	23.45	-2.3	11,323	-0.02%
2019/11/21	5	23.23	0	0.00	23.40	5	11,514	0.04%
2019/11/19	0.2	23.40	2	23.45	23.50	-1.8	11,642	-0.02%
2019/11/18	5	23.25	6	23.30	23.45	-1	11,723	-0.01%
2019/11/15	54	23.20	0	0.00	23.20	54	11,831	0.46%
2019/11/14	5	23.23	0	0.00	23.20	5	11,932	0.04%
2019/11/13	1	23.40	0.1	23.40	23.35	0.9	12,086	0.01%
2019/11/08	2	23.80	21.3	23.75	23.80	-19.3	12,219	-0.16%
2019/11/06	5	23.60	0	0.00	23.65	5	12,316	0.04%
2019/11/05	0	0.00	64	23.77	23.80	-64	12,484	-0.51%
2019/11/04	1	23.50	4	23.54	23.60	-3	12,458	-0.02%
2019/11/01	0	0.00	2	23.55	23.55	-2	12,566	-0.02%
2019/10/31	0	0.00	12	23.52	23.45	-12	12,741	-0.09%
2019/10/28	0.3	23.35	44	23.44	23.35	-43.7	12,809	-0.34%
2019/10/25	0	0.00	6	23.45	23.45	-6	12,833	-0.05%
2019/10/23	2	23.25	10	23.30	23.40	-8	13,192	-0.06%
2019/10/22	6	23.40	7	23.33	23.40	-1	13,318	-0.01%
2019/10/21	1.2	23.22	0	0.00	23.30	1.2	13,338	0.01%
2019/10/18	1	23.20	0	0.00	23.25	1	13,356	0.01%
2019/10/17	1	23.20	1.9	23.23	23.25	-0.9	13,417	-0.01%
2019/10/15	64	23.05	0	0.00	23.20	64	13,239	0.48%
2019/10/14	0	0.00	0.1	23.10	23.15	-0.1	13,301	0.00%
2019/10/09	1	22.95	3.1	22.92	22.90	-2.1	13,266	-0.02%
2019/10/08	0	0.00	1	23.10	23.05	-1	13,235	-0.01%
2019/10/07	0	0.00	1	22.95	22.95	-1	13,179	-0.01%
2019/10/04	54	22.85	1	22.90	22.85	53	13,171	0.40%
2019/10/03	16	22.85	4	22.86	22.85	12	13,123	0.09%
2019/10/01	8	22.97	0	0.00	23.05	8	12,942	0.06%
2019/09/27	48	23.09	1	23.00	23.00	47	12,707	0.37%
2019/09/26	0.1	23.10	21	23.15	23.10	-20.9	12,630	-0.17%
2019/09/25	3	23.10	5	23.08	23.10	-2	12,697	-0.02%
2019/09/24	2	23.13	0.1	23.20	23.20	1.9	12,609	0.02%
2019/09/23	8.2	23.20	4.2	23.20	23.15	3.9	12,599	0.03%
2019/09/20	40	23.15	2	23.45	23.45	38	12,765	0.30%
2019/09/19	14.1	23.15	2	23.15	23.20	12.1	12,561	0.10%
2019/09/18	4	23.26	0.1	23.30	23.20	3.9	12,587	0.03%
2019/09/17	3	23.50	0	0.00	23.20	3	12,564	0.02%
2019/09/16	0	0.00	7.4	23.52	23.55	-7.4	12,689	-0.06%
2019/09/12	0.1	23.55	0	0.00	23.50	0.1	12,835	0.00%
2019/09/11	4	23.50	9	23.48	23.50	-5	12,980	-0.04%
2019/09/10	4	23.34	7.4	23.32	23.35	-3.4	12,971	-0.03%
2019/09/09	1	23.15	1	23.20	23.20	0	12,914	0.00%
2019/09/06	2.2	23.11	0.3	23.20	23.15	1.9	12,996	0.01%
2019/09/05	4	23.05	0	0.00	23.15	4	13,021	0.03%
2019/09/04	1	23.00	1	23.00	23.00	0	12,955	0.00%
2019/09/03	6	23.09	1	23.05	23.00	5	12,843	0.04%
2019/09/02	7	23.11	0	0.00	23.20	7	12,828	0.05%
2019/08/30	1.7	23.08	0	0.00	23.15	1.7	12,884	0.01%
2019/08/29	5	22.89	0	0.00	22.95	5	12,872	0.04%
2019/08/28	15	22.85	0	0.00	23.10	15	12,854	0.12%
2019/08/27	6	22.91	0	23.00	22.85	6	12,773	0.05%
2019/08/26	12	22.93	0.1	23.10	22.95	11.9	12,402	0.10%
2019/08/23	0	0.00	0.6	23.20	23.15	-0.6	12,373	0.00%
2019/08/22	1.2	23.03	0	0.00	23.15	1.2	12,445	0.01%
2019/08/20	1	23.05	0	0.00	23.05	1	13,989	0.01%
2019/08/19	11	23.10	0	0.00	23.05	11	13,908	0.08%
2019/08/16	5	23.15	0	0.00	23.10	5	13,853	0.04%
2019/08/15	7	23.06	0	0.00	23.05	7	13,779	0.05%
2019/08/14	1	23.20	0	0.00	23.20	1	13,920	0.01%
2019/08/13	1.4	23.29	0	0.00	23.25	1.4	13,911	0.01%
2019/08/12	11	23.30	0	0.00	23.30	11	14,019	0.08%
2019/08/08	0	0.00	1	23.45	23.40	-1	14,175	-0.01%
2019/08/07	12	23.37	0	0.00	23.30	12	14,400	0.08%
2019/08/06	1	23.55	2	23.50	23.50	-1	14,661	-0.01%
2019/08/05	9	23.49	0	0.00	23.50	9	14,687	0.06%
2019/08/02	27	23.58	9	23.60	23.65	18	14,594	0.12%
2019/08/01	14	23.88	0	0.00	23.80	14	14,550	0.10%
2019/07/31	2	24.05	0	0.00	24.00	2	14,448	0.01%
2019/07/30	5	24.10	10	24.15	24.10	-5	14,440	-0.03%
2019/07/29	0	0.00	1	24.25	24.15	-1	14,547	-0.01%
2019/07/26	0	0.00	12	24.14	24.20	-12	14,535	-0.08%
2019/07/25	12	24.01	0	0.00	24.10	12	14,505	0.08%
2019/07/24	15.9	24.95	3	24.97	25.00	12.9	14,326	0.09%
2019/07/23	31.9	24.93	2	24.95	24.90	29.9	14,132	0.21%
2019/07/22	0	0.00	35	25.00	24.90	-35	14,026	-0.25%
2019/07/19	4.2	24.95	9.1	24.86	24.90	-4.9	13,965	-0.04%
2019/07/18	2	24.78	0	0.00	24.70	2	13,861	0.01%
2019/07/16	0.8	24.70	0	0.00	24.85	0.8	13,779	0.01%
2019/07/15	0	0.00	11	24.75	24.70	-11	13,655	-0.08%
2019/07/12	6	24.75	4	24.80	24.80	2	13,652	0.01%
2019/07/10	0	0.00	1	24.80	24.85	-1	13,770	-0.01%
2019/07/09	25	24.65	0	0.00	24.65	25	13,778	0.18%
2019/07/08	0	0.00	6	24.72	24.80	-6	13,757	-0.04%
2019/07/05	1	24.55	0	0.00	24.70	1	13,767	0.01%
2019/07/04	1	24.60	0	0.00	24.65	1	13,901	0.01%
2019/07/03	1	24.60	0	0.00	24.70	1	13,966	0.01%
2019/07/02	1	24.60	5	24.79	24.60	-4	13,975	-0.03%
2019/06/27	1	25.00	2	25.00	24.90	-1	14,032	-0.01%
2019/06/25	4	24.90	4	24.95	25.00	0	13,937	0.00%
2019/06/24	1	24.70	1	24.95	25.00	0	13,859	0.00%
2019/06/21	0	0.00	5	24.83	25.00	-5	13,775	-0.04%
2019/06/20	0.8	24.75	0	0.00	24.80	0.8	13,502	0.01%
2019/06/19	0	0.00	10	24.82	24.95	-10	13,299	-0.08%
2019/06/18	0	0.00	3	24.60	24.60	-3	13,071	-0.02%
2019/06/17	0.2	24.50	0	0.00	24.55	0.2	12,981	0.00%
2019/06/14	5	24.53	4	24.59	24.50	1	12,936	0.01%
2019/06/12	0	0.00	1	24.50	24.55	-1	12,971	-0.01%
2019/06/11	0	0.00	5	24.40	24.40	-5	13,005	-0.04%
2019/06/10	1	24.35	1	24.45	24.50	0	13,039	0.00%
2019/06/05	3	24.25	2.6	24.29	24.20	0.4	13,065	0.00%
2019/06/03	2	24.05	0	0.00	24.15	2	13,164	0.02%
2019/05/31	5	24.14	10	24.20	24.30	-5	13,341	-0.04%
2019/05/30	3	24.08	0	0.00	24.10	3	13,450	0.02%
2019/05/29	1	24.20	5	24.25	24.10	-4	13,529	-0.03%
2019/05/28	0	0.00	0.4	24.40	24.30	-0.4	13,551	0.00%
2019/05/27	0	0.00	4	24.20	24.30	-4	12,083	-0.03%
2019/05/24	0	0.00	5	24.40	24.40	-5	12,096	-0.04%
2019/05/23	2	24.35	10	24.35	24.45	-8	12,125	-0.07%
2019/05/21	0	0.00	1	24.50	24.65	-1	12,129	-0.01%
2019/05/17	20	24.09	2	24.10	24.00	18	11,873	0.15%
2019/05/16	13	24.00	1	24.25	24.00	12	11,768	0.10%
2019/05/15	6	24.10	0	0.00	24.00	6	11,656	0.05%
2019/05/14	4	24.19	0	0.00	24.10	4	11,518	0.03%
2019/05/13	12	24.53	0	0.00	24.45	12	11,229	0.11%
2019/05/10	1	24.60	1	24.80	24.55	0	11,347	0.00%
2019/05/09	5.6	24.81	0	0.00	24.70	5.6	11,508	0.05%
2019/05/08	2	25.00	2	25.00	25.05	0	11,412	0.00%
2019/05/06	0	0.00	0	25.00	25.00	0	11,607	0.00%
2019/05/03	2	25.08	3	25.02	25.10	-1	11,565	-0.01%
2019/04/25	3.5	25.04	0	0.00	25.00	3.5	11,761	0.03%
2019/04/24	0	0.00	1	25.05	25.10	-1	11,798	-0.01%
2019/04/23	6	25.05	2	25.10	25.15	4	12,062	0.03%
2019/04/18	2	25.10	0	0.00	25.10	2	12,581	0.02%
2019/04/17	1	25.15	16	25.20	25.25	-15	12,962	-0.12%
2019/04/16	0.2	25.10	14	25.19	25.20	-13.8	13,024	-0.11%
2019/04/15	1	25.10	0	0.00	25.05	1	13,145	0.01%
2019/04/12	1	25.10	0	0.00	25.20	1	13,221	0.01%
2019/04/11	0.1	25.05	5	25.05	25.05	-4.9	13,233	-0.04%
2019/04/09	10	25.05	1	25.20	25.10	9	13,266	0.07%
2019/04/08	6	25.00	4	25.05	25.10	2	13,319	0.02%
2019/04/02	22	24.95	0	0.00	24.90	22	13,375	0.16%
2019/04/01	4	25.05	0	0.00	25.00	4	13,234	0.03%
2019/03/29	0	0.00	1	25.30	25.30	-1	13,053	-0.01%
2019/03/28	1.6	24.97	0	0.00	25.00	1.6	13,059	0.01%
2019/03/27	2	25.00	5	25.00	25.05	-3	13,055	-0.02%
2019/03/26	3.1	24.98	0	0.00	25.00	3.1	13,204	0.02%
2019/03/20	0	24.95	0	24.95	25.05	0	13,529	0.00%
2019/03/19	0.2	24.90	0	0.00	24.85	0.2	13,675	0.00%
2019/03/15	0	0.00	1	25.00	25.05	-1	13,706	-0.01%
2019/03/14	12	24.75	0	0.00	24.75	12	13,559	0.09%
2019/03/13	1	24.90	2	25.00	25.00	-1	13,605	-0.01%
2019/03/12	6	25.06	4	25.05	25.10	2	13,619	0.01%
2019/03/11	2	24.73	0	0.00	24.70	2	13,845	0.01%
2019/03/08	1	24.75	0	0.00	24.75	1	13,833	0.01%
2019/03/07	3.3	24.91	5	24.97	24.95	-1.7	14,144	-0.01%
2019/03/06	2	25.08	0	0.00	25.15	2	14,054	0.01%
2019/03/05	0.3	25.30	0	0.00	25.40	0.3	14,086	0.00%
2019/02/27	1	25.40	0.1	25.35	25.50	0.9	14,199	0.01%
2019/02/26	2	25.30	12	25.48	25.50	-10	14,093	-0.07%
2019/02/25	1	25.25	1	25.40	25.30	0	13,895	0.00%
2019/02/21	1	25.10	0	0.00	25.25	1	13,834	0.01%
2019/02/20	1	25.00	0	0.00	25.20	1	13,861	0.01%
2019/02/19	1	25.00	0	0.00	25.00	1	13,870	0.01%
2019/02/18	4.2	25.18	6	25.20	25.15	-1.8	13,953	-0.01%
2019/02/15	1	25.15	0	0.00	25.20	1	14,131	0.01%
2019/02/14	1	25.25	0	25.20	25.20	1	14,201	0.01%
2019/02/13	3	25.47	0	0.00	25.50	3	14,135	0.02%
2019/02/12	0	0.00	5	25.40	25.45	-5	14,021	-0.04%
2019/02/11	3	25.40	3	25.43	25.25	0	13,978	0.00%
2019/01/30	0	0.00	2	25.40	25.45	-2	13,914	-0.01%
2019/01/28	2	25.30	2	25.30	25.35	0	13,811	0.00%
2019/01/25	0	0.00	29.4	25.32	25.35	-29.4	13,917	-0.21%
2019/01/24	11	25.00	15	25.07	25.10	-4	13,742	-0.03%
2019/01/23	0	0.00	13	25.03	25.05	-13	13,915	-0.09%
2019/01/22	0.2	24.95	2	25.00	25.05	-1.8	14,070	-0.01%
2019/01/21	0	0.00	8	24.99	25.05	-8	14,024	-0.06%
2019/01/18	0	0.00	11	24.96	25.00	-11	14,007	-0.08%
2019/01/16	0	0.00	5	24.95	24.95	-5	14,393	-0.03%
2019/01/15	0	0.00	1	24.95	25.00	-1	14,467	-0.01%
2019/01/14	0	0.00	1	24.90	24.90	-1	14,258	-0.01%
2019/01/11	5	25.00	1	24.95	24.90	4	14,314	0.03%
2019/01/10	1	24.75	2	24.93	24.90	-1	14,253	-0.01%
2019/01/09	1	24.80	49	24.75	24.95	-48	14,168	-0.34%
2019/01/08	0	0.00	5	24.46	24.50	-5	14,036	-0.04%
2019/01/07	5	24.45	14	24.37	24.45	-9	14,206	-0.06%
2019/01/03	5	24.05	1	24.10	24.15	4	15,220	0.03%
2019/01/02	2	24.00	0	0.00	24.00	2	15,526	0.01%
2018/12/28	0	0.00	3	24.12	24.25	-3	15,614	-0.02%
2018/12/26	3	23.80	0	0.00	23.80	3	15,745	0.02%
2018/12/25	4	23.74	0	0.00	23.80	4	15,970	0.03%
2018/12/22	0	0.00	1.2	24.18	24.05	-1.2	16,217	-0.01%
2018/12/21	0	0.00	7.1	24.21	24.20	-7.1	16,676	-0.04%
2018/12/20	0	0.00	2	24.25	24.30	-2	16,677	-0.01%
2018/12/19	0	0.00	40	24.10	24.30	-40	16,861	-0.24%
2018/12/18	3	24.00	0.1	24.05	24.05	2.9	16,938	0.02%
2018/12/17	0	0.00	14.9	24.24	24.05	-14.9	17,173	-0.09%
2018/12/14	0	24.15	0	0.00	24.15	0	17,267	0.00%
2018/12/13	1	24.20	8	24.37	24.30	-7	17,334	-0.04%
2018/12/12	0	0.00	1	24.00	24.35	-1	17,364	-0.01%
2018/12/11	0.6	23.95	3.6	23.87	23.95	-3	17,231	-0.02%
2018/12/07	1	23.90	1	24.00	23.90	0	17,418	0.00%
2018/12/06	1.2	24.08	0	0.00	23.95	1.2	17,525	0.01%
2018/12/05	1	24.10	3	24.30	24.25	-2	17,589	-0.01%
2018/12/04	0	0.00	1	24.45	24.45	-1	17,615	-0.01%
2018/12/03	0	0.00	1	24.20	24.25	-1	17,446	-0.01%
2018/11/30	0	0.00	6	24.07	24.00	-6	17,538	-0.03%
2018/11/29	1	23.90	1	24.00	23.85	0	17,283	0.00%
2018/11/28	13	23.65	0	0.00	23.85	13	17,175	0.08%
2018/11/27	9	23.68	0	0.00	23.65	9	17,067	0.05%
2018/11/22	4	24.00	0	0.00	24.05	4	16,945	0.02%
2018/11/21	1	24.10	0	0.00	24.05	1	17,109	0.01%
2018/11/20	0	0.00	2	24.35	24.25	-2	17,085	-0.01%
2018/11/19	4	24.50	7	24.50	24.50	-3	17,164	-0.02%
2018/11/16	0	0.00	1	24.35	24.45	-1	17,297	-0.01%
2018/11/13	2	24.00	0.6	24.25	24.25	1.4	17,761	0.01%
2018/11/08	0	0.00	18	24.65	24.70	-18	18,425	-0.10%
2018/11/07	0	0.00	3	24.47	24.50	-3	18,640	-0.02%
2018/11/06	0	0.00	1	24.35	24.35	-1	18,561	-0.01%
2018/11/01	3	24.00	1	24.20	24.05	2	18,370	0.01%
2018/10/31	6	24.04	0.9	24.35	24.40	5.1	18,356	0.03%
2018/10/30	0	0.00	6	24.08	24.15	-6	18,183	-0.03%
2018/10/29	1	23.65	1	23.60	23.75	0	18,013	0.00%
2018/10/26	2	23.55	0	0.00	23.65	2	18,157	0.01%
2018/10/25	1	23.45	59	23.52	23.75	-58	18,193	-0.32%
2018/10/24	17	23.71	4	23.73	23.70	13	18,250	0.07%
2018/10/23	1	24.00	3	24.00	24.15	-2	18,150	-0.01%
2018/10/22	3	24.17	0	0.00	24.15	3	18,345	0.02%
2018/10/19	0.2	24.30	13	24.16	24.30	-12.8	19,115	-0.07%
2018/10/18	4	24.15	1	24.30	24.25	3	19,532	0.02%
2018/10/17	19	24.28	0	0.00	24.15	19	20,042	0.09%
2018/10/16	0	0.00	1	24.45	24.45	-1	20,047	0.00%
2018/10/15	17	24.06	0	0.00	24.05	17	19,874	0.09%
2018/10/12	6	24.16	0	0.00	24.50	6	19,699	0.03%
2018/10/11	7	24.47	30	24.19	24.20	-23	19,466	-0.12%
2018/10/09	0	0.00	58	25.48	25.35	-58	18,594	-0.31%
2018/10/08	2	25.30	13	25.30	25.25	-11	18,261	-0.06%
2018/10/05	1	24.90	43	25.09	25.10	-42	18,143	-0.23%
2018/10/04	18	25.26	3	25.37	25.40	15	17,992	0.08%
2018/10/03	1.5	25.40	35.1	25.49	25.45	-33.7	17,849	-0.19%
2018/10/02	2	25.30	26	25.29	25.20	-24	17,636	-0.14%
2018/10/01	10	25.55	6	25.51	25.50	4	17,469	0.02%
2018/09/28	1	25.20	38.1	25.49	25.50	-37.1	17,346	-0.21%
2018/09/27	0	0.00	48	25.40	25.45	-48	16,943	-0.28%
2018/09/26	37	25.54	106	25.47	25.45	-69	16,810	-0.41%	大賣/
2018/09/25	4	25.40	23	25.39	25.35	-19	16,673	-0.11%
2018/09/21	0	0.00	15	25.20	25.25	-15	16,545	-0.09%
2018/09/19	0	0.00	30	25.00	25.10	-30	16,357	-0.18%
2018/09/18	0	0.00	77	24.93	25.00	-77	16,396	-0.47%
2018/09/17	0.2	24.50	0.2	24.50	24.50	0	16,171	0.00%
2018/09/14	0	0.00	1	24.55	24.45	-1	16,245	-0.01%
2018/09/13	0	0.00	1	24.50	24.45	-1	16,259	-0.01%
2018/09/12	1	24.30	0	0.00	24.30	1	16,122	0.01%
2018/09/11	30.6	24.48	0	0.00	24.55	30.6	16,089	0.19%
2018/09/10	12	24.58	0	0.00	24.60	12	16,129	0.07%
2018/09/07	0	0.00	2	24.73	24.70	-2	16,402	-0.01%
2018/09/06	0	0.00	16	24.96	24.80	-16	16,464	-0.10%
2018/09/05	5	24.70	50	24.70	24.65	-45	16,381	-0.27%
2018/09/04	1.6	24.93	12	24.91	24.95	-10.4	16,351	-0.06%
2018/09/03	1.1	24.90	0	0.00	24.85	1.1	16,381	0.01%
2018/08/31	12	25.23	1	25.10	25.15	11	16,311	0.07%
2018/08/30	12	25.31	0.1	25.20	25.25	11.9	16,306	0.07%
2018/08/29	0	0.00	2	25.45	25.45	-2	16,325	-0.01%
2018/08/28	1	25.35	12	25.50	25.50	-11	16,458	-0.07%
2018/08/27	1	25.10	2	25.25	25.30	-1	16,795	-0.01%
2018/08/24	3	25.33	3	25.38	25.25	0	17,001	0.00%
2018/08/23	3	25.35	15	25.47	25.50	-12	17,559	-0.07%
2018/08/22	41.7	25.39	21	25.32	25.30	20.7	17,578	0.12%
2018/08/21	0	0.00	10	25.00	25.00	-10	17,100	-0.06%
2018/08/20	0	24.80	42.6	24.84	24.95	-42.6	16,914	-0.25%
2018/08/17	1	24.80	0	0.00	24.65	1	16,776	0.01%
2018/08/16	3.9	24.71	6	24.98	24.90	-2.1	16,711	-0.01%
2018/08/15	3	24.93	19	25.00	24.75	-16	16,584	-0.10%
2018/08/14	5	24.95	34	24.95	24.95	-29	16,044	-0.18%
2018/08/13	6.2	24.41	0	0.00	24.35	6.2	15,698	0.04%
2018/08/10	13	24.55	2	24.55	24.55	11	15,559	0.07%
2018/08/09	0.2	24.75	3	24.90	24.85	-2.8	15,519	-0.02%
2018/08/08	0	0.00	1	24.90	24.95	-1	15,462	-0.01%
2018/08/07	0	0.00	3	24.90	24.90	-3	15,356	-0.02%
2018/08/06	0	0.00	5	24.88	24.90	-5	15,283	-0.03%
2018/08/03	0	24.65	0	0.00	24.75	0	15,211	0.00%
2018/08/02	1	24.80	4.3	24.84	24.65	-3.3	15,227	-0.02%
2018/08/01	0	0.00	11	24.90	24.95	-11	15,059	-0.07%
2018/07/31	0	0.00	13	24.95	25.00	-13	14,917	-0.09%
2018/07/30	0	0.00	17	24.75	24.80	-17	14,675	-0.12%
2018/07/27	2	24.65	15	24.71	24.65	-13	14,454	-0.09%
2018/07/26	2	24.63	69.2	24.52	24.65	-67.2	14,269	-0.47%
2018/07/25	25	24.80	51	24.84	24.80	-26	13,646	-0.19%
2018/07/24	1	24.80	76	24.79	24.75	-75	13,215	-0.57%
2018/07/23	0	0.00	5	24.18	24.25	-5	12,709	-0.04%
2018/07/20	2	24.20	0.5	24.15	24.25	1.5	12,691	0.01%
2018/07/19	0.2	24.10	4	24.20	24.20	-3.8	12,702	-0.03%
2018/07/18	2	24.00	4	24.03	24.10	-2	12,705	-0.02%
2018/07/17	0	0.00	10	23.94	24.00	-10	12,655	-0.08%
2018/07/16	5	23.95	0	0.00	23.90	5	12,680	0.04%
2018/07/13	1.2	23.81	0.2	23.85	23.90	1	12,783	0.01%
2018/07/12	2	23.80	8	23.76	23.80	-6	12,811	-0.05%
2018/07/11	0	0.00	3	23.67	23.70	-3	12,832	-0.02%
2018/07/10	4	23.65	0	0.00	23.65	4	12,831	0.03%
2018/07/09	3	23.57	10	23.50	23.60	-7	12,876	-0.05%
2018/07/05	0	0.00	5	23.40	23.45	-5	13,002	-0.04%
2018/07/02	10	23.43	1	23.35	23.25	9	13,425	0.07%
2018/06/29	1	23.20	14	23.39	23.70	-13	13,367	-0.10%
2018/06/28	2	23.20	0	0.00	23.25	2	13,245	0.02%
2018/06/27	9	23.26	0	0.00	23.25	9	13,223	0.07%
2018/06/26	3	23.40	0	0.00	23.40	3	13,269	0.02%
2018/06/25	2	23.45	0	0.00	23.40	2	13,264	0.02%
2018/06/21	1	23.65	1	23.80	23.65	0	13,257	0.00%
2018/06/20	10	23.50	1	23.90	23.80	9	13,457	0.07%
2018/06/19	4	23.41	3	23.50	23.40	1	13,396	0.01%
2018/06/15	1	23.75	1	23.75	23.65	0	13,211	0.00%
2018/06/14	7	23.73	0	0.00	23.70	7	12,912	0.05%
2018/06/13	10	24.10	4	24.05	24.05	6	12,729	0.05%
2018/06/12	1.2	24.02	14	24.13	24.15	-12.8	13,129	-0.10%
2018/06/08	5.7	24.17	1	24.25	24.40	4.7	13,066	0.04%
2018/06/07	21	24.33	8	24.33	24.40	13	13,272	0.10%
2018/06/06	3	24.20	1	24.20	24.25	2	13,178	0.02%
2018/06/05	8	24.21	15	24.16	24.30	-7	13,165	-0.05%
2018/06/04	19	24.12	24.1	24.16	24.20	-5.1	13,052	-0.04%
2018/06/01	0	0.00	39	23.73	23.75	-39	12,778	-0.31%
2018/05/31	0	23.60	34	23.52	23.60	-34	12,562	-0.27%
2018/05/30	10	23.23	2	23.25	23.20	8	12,337	0.06%
2018/05/29	2	23.38	10	23.40	23.40	-8	12,372	-0.06%
2018/05/28	0	0.00	12	23.44	23.40	-12	12,633	-0.09%
2018/05/25	0	0.00	37	23.30	23.35	-37	12,812	-0.29%
2018/05/24	10	23.30	2	23.30	23.25	8	12,910	0.06%
2018/05/23	4	23.30	0	0.00	23.20	4	13,186	0.03%
2018/05/22	1	23.30	0	0.00	23.30	1	13,363	0.01%
2018/05/18	11	23.38	12	23.39	23.40	-1	13,892	-0.01%
2018/05/17	10	23.50	0	0.00	23.35	10	14,238	0.07%
2018/05/16	3.3	23.41	1.2	23.50	23.50	2.1	14,391	0.01%
2018/05/15	5	23.40	0	0.00	23.35	5	14,759	0.03%
2018/05/14	0	0.00	10	23.60	23.50	-10	15,330	-0.07%
2018/05/11	0.2	23.50	10	23.50	23.55	-9.8	15,526	-0.06%
2018/05/10	0.1	23.45	10	23.50	23.45	-9.9	15,555	-0.06%
2018/05/09	0	0.00	11	23.35	23.45	-11	15,548	-0.07%
2018/05/08	3	23.30	0	0.00	23.40	3	15,676	0.02%
2018/05/07	4	23.25	4	23.26	23.25	0	15,800	0.00%
2018/05/04	2	23.25	2	23.25	23.25	0	15,907	0.00%
2018/05/03	2	23.35	0	0.00	23.25	2	15,970	0.01%
2018/05/02	28.1	23.71	22	23.76	23.65	6.1	16,037	0.04%
2018/04/30	17.1	23.35	2	23.30	23.50	15.1	15,952	0.09%
2018/04/27	3	23.25	1	23.40	23.40	2	15,873	0.01%
2018/04/26	2	23.30	23	23.31	23.35	-21	15,951	-0.13%
2018/04/25	0	0.00	5	23.40	23.40	-5	15,937	-0.03%
2018/04/24	1	23.40	5	23.51	23.30	-4	16,006	-0.02%
2018/04/23	0	0.00	2	23.45	23.60	-2	16,067	-0.01%
2018/04/20	1	23.55	18	23.62	23.65	-17	16,060	-0.11%
2018/04/19	0	0.00	1	23.70	23.70	-1	16,118	-0.01%
2018/04/18	3.2	23.36	1	23.30	23.40	2.2	16,275	0.01%
2018/04/17	3	23.40	0	0.00	23.30	3	16,402	0.02%
2018/04/13	3	23.48	2.1	23.50	23.45	0.9	16,896	0.01%
2018/04/12	3	23.55	0	0.00	23.60	3	17,352	0.02%
2018/04/11	2	23.60	0	0.00	23.60	2	17,553	0.01%
2018/04/10	1	23.65	0.2	23.75	23.75	0.8	17,768	0.00%
2018/04/09	5	23.54	7	23.60	23.80	-2	17,899	-0.01%
2018/04/03	3	23.38	3	23.45	23.35	0	17,720	0.00%
2018/04/02	1	23.50	0	0.00	23.50	1	17,670	0.01%
2018/03/31	2	23.48	2	23.50	23.45	0	17,721	0.00%
2018/03/30	1	23.35	0	0.00	23.50	1	17,898	0.01%
2018/03/29	6	23.29	2	23.25	23.20	4	17,851	0.02%
2018/03/28	6.1	23.43	0	0.00	23.40	6.1	17,584	0.03%
2018/03/27	4	23.50	1	23.50	23.55	3	17,637	0.02%
2018/03/26	3	23.33	0	0.00	23.45	3	17,596	0.02%
2018/03/23	24	23.49	1	23.60	23.50	23	17,539	0.13%
2018/03/22	0	0.00	5	23.80	23.85	-5	17,424	-0.03%
2018/03/21	7	23.80	1	23.85	23.75	6	17,370	0.03%
2018/03/19	5	23.74	46	23.71	23.90	-41	17,683	-0.23%
2018/03/16	4	23.73	0	0.00	23.70	4	17,796	0.02%
2018/03/15	1	23.75	1	23.85	23.75	0	17,447	0.00%
2018/03/14	6	23.83	0.2	23.95	23.85	5.8	17,442	0.03%
2018/03/13	11	23.72	1	23.65	23.85	10	17,434	0.06%
2018/03/12	69	23.69	10	23.65	23.70	59	17,215	0.34%
2018/03/09	15.2	23.52	0	0.00	23.60	15.2	17,252	0.09%
2018/03/08	1.4	23.53	0	0.00	23.50	1.4	17,209	0.01%
2018/03/07	17	23.53	0	0.00	23.50	17	17,120	0.10%
2018/03/06	10	23.62	0	0.00	23.70	10	16,947	0.06%
2018/03/05	13	23.61	0	0.00	23.60	13	17,210	0.08%
2018/03/02	29	23.98	0	0.00	23.95	29	16,891	0.17%
2018/03/01	1	24.10	24	24.14	24.40	-23	16,605	-0.14%
2018/02/27	7.1	24.17	0	0.00	24.10	7.1	16,290	0.04%
2018/02/26	6.5	24.34	1	24.25	24.20	5.5	16,060	0.03%
2018/02/23	0	0.00	1	24.50	24.50	-1	15,938	-0.01%
2018/02/22	11	24.17	0	0.00	24.30	11	15,768	0.07%
2018/02/21	1	24.20	10.7	24.08	24.50	-9.7	15,556	-0.06%
2018/02/12	2	23.70	0	0.00	23.65	2	15,225	0.01%
2018/02/09	15	23.50	0	0.00	23.75	15	15,056	0.10%
2018/02/08	5.1	23.66	0	0.00	23.75	5.1	14,842	0.03%
2018/02/07	13	23.81	1	23.75	23.60	12	14,770	0.08%
2018/02/06	36	23.84	1	23.60	23.60	35	14,412	0.24%
2018/02/05	7	24.54	4	24.58	24.50	3	13,818	0.02%
2018/02/02	4.1	24.80	2	24.85	24.80	2.1	13,589	0.02%
2018/02/01	5.8	24.85	2	24.95	24.85	3.8	13,554	0.03%
2018/01/31	0	0.00	1	25.05	24.90	-1	13,507	-0.01%
2018/01/30	11	24.91	4	25.21	24.90	7	13,336	0.05%
2018/01/29	20.1	24.98	0	0.00	25.15	20.1	13,171	0.15%
2018/01/26	10	25.00	0	0.00	25.10	10	13,022	0.08%
2018/01/25	12	25.00	0	0.00	25.10	12	12,946	0.09%
2018/01/24	2	24.83	2	24.80	25.00	0	12,803	0.00%
2018/01/23	1	24.90	2	25.05	25.00	-1	12,763	-0.01%
2018/01/22	8.5	25.00	16.1	25.08	25.05	-7.6	12,770	-0.06%
2018/01/19	2	25.03	0	0.00	25.10	2	12,628	0.02%
2018/01/17	0	0.00	8	25.22	25.15	-8	12,405	-0.06%
2018/01/16	10	25.15	0	0.00	25.20	10	12,241	0.08%
2018/01/15	2	25.10	0	0.00	25.10	2	12,149	0.02%
2018/01/12	0.2	25.25	7	25.40	25.35	-6.8	12,011	-0.06%
2018/01/11	0	0.00	12	25.26	25.30	-12	11,740	-0.10%
2018/01/10	25.2	25.25	0.1	25.15	25.30	25.1	11,594	0.22%
2018/01/09	0	0.00	18	25.18	25.25	-18	11,310	-0.16%
2018/01/08	1	25.25	10	25.31	25.25	-9	11,124	-0.08%
2018/01/05	0	0.00	14	24.94	24.95	-14	10,659	-0.13%
2018/01/04	0	0.00	20	24.90	24.80	-20	10,430	-0.19%
2018/01/03	3	24.75	5	24.87	24.90	-2	10,285	-0.02%
2018/01/02	2.1	24.65	0	0.00	24.70	2.1	9,954	0.02%