中鋼 (2002)-光和-花壇券商分點個股進出

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
22.10
漲跌
▼0.20
漲幅
-0.90%
成交量
8,372張
產業
上市鋼鐵類股
3595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－光和-花壇券商分點個股進出

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

光和-花壇券商分點個股進出
光和-花壇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
2024/11/25	2	22.20	1	22.40	22.30	1	24,804	0.00%
2024/11/22	1	22.15	0	0.00	22.10	1	24,466	0.00%
2024/11/21	3	22.12	1	22.10	22.05	2	24,478	0.01%
2024/11/20	2	22.30	1	22.30	22.30	1	24,592	0.00%
2024/11/18	2	22.40	22	22.40	22.45	-20	24,658	-0.08%
2024/11/13	2	22.30	0	0.00	22.45	2	25,290	0.01%
2024/11/12	6	22.32	0	0.00	22.30	6	25,805	0.02%
2024/11/08	2	23.40	2	23.25	23.25	0	25,462	0.00%
2024/11/07	2	23.15	2	23.20	23.15	0	25,731	0.00%
2024/11/06	2	22.90	2	23.05	23.10	0	25,544	0.00%
2024/11/05	0	0.00	1	22.80	22.90	-1	25,543	0.00%
2024/11/04	0	0.00	1	22.75	22.70	-1	26,036	0.00%
2024/11/01	2	22.30	4	22.53	22.70	-2	26,717	-0.01%
2024/10/30	1	22.50	0	0.00	22.50	1	26,626	0.00%
2024/10/28	1	22.70	0	0.00	22.75	1	26,694	0.00%
2024/10/25	0	0.00	1	22.55	22.55	-1	26,804	0.00%
2024/10/23	2	22.40	2	22.35	22.30	0	27,323	0.00%
2024/10/22	2	22.45	0	0.00	22.40	2	27,432	0.01%
2024/10/21	5	22.69	1	22.65	22.60	4	27,599	0.01%
2024/10/18	0	0.00	4	22.83	22.95	-4	27,653	-0.01%
2024/10/17	1	22.55	2	22.50	22.45	-1	27,700	0.00%
2024/10/16	6	22.40	3	22.35	22.15	3	27,611	0.01%
2024/10/11	1	22.75	1	22.95	22.70	0	27,485	0.00%
2024/10/09	4	23.10	0	0.00	22.70	4	27,634	0.01%
2024/10/08	4	23.90	4	23.68	23.70	0	27,432	0.00%
2024/10/07	8	23.75	4	23.75	23.80	4	26,949	0.01%
2024/10/04	4	23.83	9	23.66	23.70	-5	26,499	-0.02%
2024/10/01	2	23.30	1	23.20	23.35	1	25,472	0.00%
2024/09/30	5.5	23.40	4	23.25	23.15	1.5	25,370	0.01%
2024/09/27	2	22.10	25	23.07	23.10	-23	24,303	-0.09%
2024/09/26	0.1	21.85	0	0.00	21.75	0.1	23,112	0.00%
2024/09/25	9	21.70	23	21.88	21.85	-14	23,053	-0.06%
2024/09/24	10	21.20	0	0.00	21.30	10	22,731	0.04%
2024/09/23	2.1	21.20	1	21.10	21.25	1.1	22,814	0.00%
2024/09/20	2	21.18	2	21.45	21.15	0	23,212	0.00%
2024/09/19	25	21.29	0	0.00	21.30	25	22,407	0.11%
2024/09/16	9	21.49	4	21.40	21.40	5	23,348	0.02%
2024/09/13	12	21.00	2	21.00	21.05	10	23,460	0.04%
2024/09/12	2	20.50	2	20.65	20.65	0	23,543	0.00%
2024/09/11	12	20.20	10	20.15	20.20	2	23,559	0.01%
2024/09/09	5.6	20.57	0	0.00	20.55	5.6	23,487	0.02%
2024/09/06	1	21.00	0	21.10	21.05	1	23,560	0.00%
2024/09/05	3	21.17	0	0.00	21.10	3	23,635	0.01%
2024/09/04	47	21.18	0	0.00	21.20	47	24,124	0.19%
2024/09/03	0	0.00	1	21.95	21.90	-1	23,823	0.00%
2024/09/02	1	22.15	0	0.00	22.10	1	23,987	0.00%
2024/08/29	0	0.00	4	22.28	22.30	-4	24,221	-0.02%
2024/08/28	6	22.35	0	0.00	22.35	6	24,472	0.02%
2024/08/27	0	0.00	1	22.30	22.40	-1	25,318	0.00%
2024/08/26	1	22.25	0	0.00	22.35	1	25,617	0.00%
2024/08/22	2	22.30	3	22.25	22.30	-1	26,224	0.00%
2024/08/19	2	22.00	0	0.00	22.00	2	27,256	0.01%
2024/08/16	17	22.29	0	0.00	22.30	17	27,498	0.06%
2024/08/15	4	22.56	0	0.00	22.30	4	27,289	0.01%
2024/08/14	4	22.78	6	22.85	22.70	-2	27,141	-0.01%
2024/08/09	2	22.50	2	22.30	22.30	0	27,033	0.00%
2024/08/08	0	0.00	13	22.15	22.10	-13	26,735	-0.05%
2024/08/07	2	22.20	0	0.00	22.30	2	26,724	0.01%
2024/08/06	4	21.53	22	21.93	22.10	-18	26,574	-0.07%
2024/08/05	31	21.75	2	22.00	21.95	29	26,095	0.11%
2024/08/02	3.7	22.96	0	0.00	23.00	3.7	25,629	0.01%
2024/07/31	2	23.20	3	23.17	23.20	-1	25,449	0.00%
2024/07/30	0.1	23.00	0	0.00	23.10	0.1	25,532	0.00%
2024/07/29	2	22.85	0	0.00	22.90	2	25,433	0.01%
2024/07/26	7	22.98	2	22.83	22.90	5	25,570	0.02%
2024/07/19	2	23.18	34	23.18	23.35	-32	25,081	-0.13%
2024/07/18	2	23.50	15	23.53	23.50	-13	24,908	-0.05%
2024/07/17	0	0.00	1	23.30	23.35	-1	24,757	0.00%
2024/07/15	5	23.25	5	23.25	23.40	0	25,196	0.00%
2024/07/12	0	0.00	1	23.25	23.10	-1	25,468	0.00%
2024/07/11	0	0.00	45	23.00	23.05	-45	25,540	-0.18%
2024/07/10	3	23.07	2	23.05	23.05	1	25,617	0.00%
2024/07/09	3	23.25	2	23.20	23.20	1	25,670	0.00%
2024/07/08	0	0.00	6	23.44	23.50	-6	25,820	-0.02%
2024/07/05	0	0.00	2	23.50	23.55	-2	26,036	-0.01%
2024/07/04	0	0.00	2	23.45	23.50	-2	26,608	-0.01%
2024/07/03	0	0.00	1	23.05	23.10	-1	28,092	0.00%
2024/07/02	3	23.00	0	0.00	23.00	3	28,571	0.01%
2024/07/01	0.1	23.15	0	0.00	23.05	0.1	29,012	0.00%
2024/06/28	2	23.10	6	23.13	23.10	-4	29,125	-0.01%
2024/06/27	74	23.14	1	23.05	23.05	73	28,944	0.25%
2024/06/26	8.1	23.12	0	0.00	23.05	8.1	28,715	0.03%
2024/06/24	20	23.50	0	0.00	23.40	20	28,032	0.07%
2024/06/21	0	0.00	1	23.80	23.60	-1	27,922	0.00%
2024/06/20	3	23.70	3	23.70	23.70	0	26,929	0.00%
2024/06/19	1	23.45	12	23.55	23.50	-11	26,735	-0.04%
2024/06/18	1	23.50	2	23.50	23.40	-1	26,662	0.00%
2024/06/17	2	23.55	3	23.48	23.45	-1	26,699	0.00%
2024/06/14	5	23.27	0	0.00	23.25	5	26,750	0.02%
2024/06/13	1.1	23.30	1	23.45	23.30	0.1	26,786	0.00%
2024/06/12	12	23.35	0	0.00	23.30	12	26,796	0.04%
2024/06/11	10	23.46	2	23.55	23.35	8	26,722	0.03%
2024/06/07	0.1	23.70	0	0.00	23.70	0.1	26,389	0.00%
2024/06/06	0.1	23.70	0	0.00	23.50	0.1	26,157	0.00%
2024/06/05	16	23.60	0	0.00	23.55	16	25,865	0.06%
2024/06/04	20	23.70	0	0.00	23.60	20	25,876	0.08%
2024/06/03	0	0.00	1	23.85	23.80	-1	25,801	0.00%
2024/05/31	14	23.87	0	0.00	23.75	14	25,771	0.05%
2024/05/30	3	23.83	0	0.00	23.85	3	25,130	0.01%
2024/05/29	15	23.99	1	24.00	23.95	14	25,086	0.06%
2024/05/28	2	24.25	1	24.20	24.20	1	24,969	0.00%
2024/05/27	13	23.95	20	23.95	23.90	-7	25,149	-0.03%
2024/05/24	7	24.08	0	0.00	24.00	7	24,931	0.03%
2024/05/23	37	24.21	0	0.00	24.15	37	24,638	0.15%
2024/05/22	2	24.83	0	0.00	24.60	2	24,097	0.01%
2024/05/20	0	0.00	2	25.23	25.25	-2	23,399	-0.01%
2024/05/17	0	0.00	61	25.08	25.05	-61	23,172	-0.26%
2024/05/16	2	25.13	24	25.07	25.15	-22	23,279	-0.09%
2024/05/13	0	0.00	7	24.80	24.85	-7	22,959	-0.03%
2024/05/10	0	24.75	0.8	24.75	24.80	-0.8	22,880	0.00%
2024/05/09	3	24.87	3	24.65	24.60	0	22,874	0.00%
2024/05/07	12	24.90	0	0.00	24.90	12	22,825	0.05%
2024/05/06	0	0.00	2	25.00	25.10	-2	22,774	-0.01%
2024/05/03	3	25.15	0	0.00	24.95	3	22,734	0.01%
2024/05/02	0	0.00	13	24.95	24.95	-13	22,550	-0.06%
2024/04/30	0	0.00	1	24.85	24.85	-1	22,573	0.00%
2024/04/29	4	24.90	0	0.00	25.00	4	22,531	0.02%
2024/04/26	1	24.55	0	0.00	24.55	1	22,361	0.00%
2024/04/25	10	24.50	1	24.55	24.55	9	22,522	0.04%
2024/04/24	0	0.00	2	24.75	24.75	-2	22,584	-0.01%
2024/04/23	2	24.85	1	24.75	24.85	1	22,958	0.00%
2024/04/22	0	0.00	1	24.75	24.70	-1	23,079	0.00%
2024/04/19	0	0.00	1	24.50	24.45	-1	22,843	0.00%
2024/04/18	1	24.85	1	24.90	24.80	0	22,443	0.00%
2024/04/17	1.1	24.46	0	0.00	24.45	1.1	22,124	0.00%
2024/04/16	0	0.00	12	24.29	24.25	-12	21,924	-0.05%
2024/04/11	1	25.45	11	25.33	25.30	-10	21,411	-0.05%
2024/04/10	3	25.88	6	25.71	25.60	-3	21,174	-0.01%
2024/04/09	7	25.81	14	25.78	26.05	-7	20,756	-0.03%
2024/04/08	3	25.00	26	24.91	25.00	-23	19,149	-0.12%
2024/04/03	2	24.60	1	24.65	24.65	1	18,646	0.01%
2024/04/02	0	0.00	1	24.15	24.30	-1	18,076	-0.01%
2024/04/01	1	23.95	1	23.95	24.00	0	18,022	0.00%
2024/03/29	0	0.00	3	23.90	23.90	-3	18,075	-0.02%
2024/03/28	1	23.85	5	23.85	23.80	-4	18,183	-0.02%
2024/03/27	6	23.99	0.2	24.00	23.90	5.8	18,448	0.03%
2024/03/25	13	23.88	0	0.00	23.85	13	19,003	0.07%
2024/03/22	5	23.85	2	23.85	23.95	3	19,488	0.02%
2024/03/20	4	23.58	0	0.00	23.50	4	21,978	0.02%
2024/03/18	13	23.68	0	0.00	23.70	13	22,698	0.06%
2024/03/15	4	23.90	5	23.90	23.85	-1	22,887	0.00%
2024/03/14	0	0.00	18	24.00	24.05	-18	23,135	-0.08%
2024/03/13	0.3	23.95	0	0.00	23.95	0.3	23,130	0.00%
2024/03/12	2	24.13	6	24.05	24.15	-4	22,921	-0.02%
2024/03/11	0	0.00	3	24.00	24.05	-3	23,083	-0.01%
2024/03/08	1	24.00	1	23.90	24.10	0	23,355	0.00%
2024/03/07	4	23.95	1	23.90	23.95	3	23,599	0.01%
2024/03/06	6	24.08	1	24.05	24.05	5	24,137	0.02%
2024/03/05	8	24.10	0	0.00	24.05	8	25,743	0.03%
2024/03/04	41	24.10	4	24.15	24.20	37	26,527	0.14%
2024/03/01	4	24.39	0	0.00	24.45	4	27,266	0.01%
2024/02/29	33	24.62	10	24.55	24.60	23	27,983	0.08%
2024/02/27	9	24.66	0	0.00	24.65	9	28,695	0.03%
2024/02/26	27	24.95	0	0.00	24.90	27	29,191	0.09%
2024/02/22	2	25.20	1	25.15	25.15	1	30,494	0.00%
2024/02/20	0	0.00	1	25.20	25.30	-1	30,797	0.00%
2024/02/19	12	25.29	3	25.28	25.40	9	31,056	0.03%
2024/02/16	1	24.80	3	24.90	24.90	-2	31,421	-0.01%
2024/02/15	12	24.65	0	0.00	24.60	12	31,562	0.04%
2024/02/05	13	24.94	0	0.00	24.85	13	31,422	0.04%
2024/02/01	6	25.20	5	25.21	25.25	1	31,600	0.00%
2024/01/31	1	25.05	0	0.00	25.15	1	31,838	0.00%
2024/01/30	1	25.20	0	0.00	25.05	1	31,894	0.00%
2024/01/29	16	25.49	2	25.53	25.45	14	32,286	0.04%
2024/01/25	1	25.00	0	0.00	25.10	1	32,373	0.00%
2024/01/24	0	0.00	1	25.05	25.15	-1	32,398	0.00%
2024/01/23	7	24.79	0	0.00	24.80	7	32,402	0.02%
2024/01/22	5	24.80	1	24.75	24.75	4	32,302	0.01%
2024/01/19	20.1	24.70	2	24.70	24.65	18.1	32,342	0.06%
2024/01/18	12	24.85	1	24.85	24.80	11	32,343	0.03%
2024/01/17	28	25.04	0	0.00	24.80	28	32,692	0.09%
2024/01/16	6	25.37	0	0.00	25.20	6	32,521	0.02%
2024/01/15	0	0.00	1	25.85	25.80	-1	32,397	0.00%
2024/01/12	0	0.00	1	25.80	25.80	-1	32,977	0.00%
2024/01/09	5	26.05	0	0.00	26.00	5	34,423	0.01%
2024/01/08	5	26.60	0	0.00	26.50	5	34,277	0.01%
2024/01/05	1	26.70	9	26.68	26.70	-8	34,359	-0.02%
2024/01/04	1	26.55	1	26.70	26.70	0	34,474	0.00%
2024/01/02	2	27.00	1	26.85	27.00	1	34,674	0.00%
2023/12/29	0	0.00	11	27.00	27.00	-11	34,911	-0.03%
2023/12/27	0	0.00	2	26.85	26.90	-2	35,434	-0.01%
2023/12/26	1	26.85	2	26.85	26.90	-1	35,611	0.00%
2023/12/25	4	26.88	28	26.75	26.85	-24	36,045	-0.07%
2023/12/22	3	26.57	3	26.63	26.75	0	36,644	0.00%
2023/12/21	5	26.60	5	26.60	26.60	0	36,500	0.00%
2023/12/20	3	26.68	1	26.60	26.55	2	36,266	0.01%
2023/12/19	2	26.68	11	26.45	26.65	-9	35,930	-0.03%
2023/12/18	5	26.81	53	26.60	26.65	-48	35,758	-0.13%
2023/12/15	12	26.27	6	26.26	26.45	6	34,745	0.02%
2023/12/14	7	25.28	0	0.00	25.40	7	33,085	0.02%
2023/12/13	28	25.15	0	0.00	25.15	28	32,610	0.09%
2023/12/12	23	25.45	0	0.00	25.45	23	32,687	0.07%
2023/12/11	1	25.65	7	25.72	25.70	-6	32,312	-0.02%
2023/12/08	1	25.95	0	0.00	26.10	1	31,727	0.00%
2023/12/07	0	0.00	1	26.05	26.05	-1	31,646	0.00%
2023/12/06	2	26.25	2	26.10	26.25	0	31,648	0.00%
2023/12/05	10	26.05	4.1	26.03	26.10	5.9	31,527	0.02%
2023/12/04	0	0.00	3	25.80	26.05	-3	31,330	-0.01%
2023/12/01	4	25.89	0	0.00	26.00	4	30,872	0.01%
2023/11/30	0	0.00	1	26.20	26.20	-1	30,075	0.00%
2023/11/29	0	0.00	25	26.19	26.20	-25	28,343	-0.09%
2023/11/28	13	26.00	1	26.20	26.10	12	27,448	0.04%
2023/11/27	2	25.75	0	0.00	26.15	2	26,911	0.01%
2023/11/22	4	25.34	4	25.61	25.80	0	24,680	0.00%
2023/11/21	5	25.64	1	25.45	25.70	4	24,330	0.02%
2023/11/20	0	0.00	1	25.35	25.30	-1	23,784	0.00%
2023/11/17	1	25.15	0	0.00	25.20	1	23,897	0.00%
2023/11/16	1	25.35	1	25.10	25.20	0	23,902	0.00%
2023/11/15	3	24.85	1	24.80	24.95	2	23,694	0.01%
2023/11/14	0	0.00	9.1	24.35	24.55	-9.1	23,488	-0.04%
2023/11/13	1	24.50	0	0.00	24.50	1	23,736	0.00%
2023/11/10	0	0.00	1	24.65	24.65	-1	23,935	0.00%
2023/11/08	1	24.50	0	0.00	24.60	1	24,099	0.00%
2023/11/07	9	24.54	0	0.00	24.80	9	24,043	0.04%
2023/11/06	1	25.05	7	25.13	25.00	-6	24,007	-0.02%
2023/11/03	2	24.55	1	24.60	24.55	1	23,732	0.00%
2023/11/02	1	24.35	0	0.00	24.25	1	23,784	0.00%
2023/10/31	2	24.08	0	0.00	24.15	2	23,946	0.01%
2023/10/27	1	24.05	0	0.00	24.00	1	24,546	0.00%
2023/10/25	5	24.23	2	24.33	24.40	3	24,877	0.01%
2023/10/24	2	23.55	1	23.55	23.60	1	24,831	0.00%
2023/10/23	2	23.83	0	0.00	23.80	2	24,893	0.01%
2023/10/20	5	23.95	1	24.00	23.90	4	24,917	0.02%
2023/10/19	8	24.39	1	24.30	24.50	7	24,651	0.03%
2023/10/18	7	24.36	1	24.50	24.85	6	24,631	0.02%
2023/10/17	16	24.49	5	24.60	24.75	11	23,878	0.05%
2023/10/16	3	24.70	0	0.00	24.75	3	23,809	0.01%
2023/10/13	22	24.85	0	0.00	24.85	22	23,802	0.09%
2023/10/06	1	24.60	3	24.60	24.65	-2	23,291	-0.01%
2023/10/05	2	24.58	5	24.55	24.55	-3	23,213	-0.01%
2023/10/04	10	24.31	5	24.25	24.25	5	22,864	0.02%
2023/10/03	6	24.89	0	0.00	24.85	6	22,390	0.03%
2023/09/28	15	25.07	5	25.05	25.25	10	22,362	0.04%
2023/09/27	16	25.45	5	25.30	25.45	11	21,904	0.05%
2023/09/25	2	26.15	0	0.00	26.20	2	21,227	0.01%
2023/09/22	8	26.20	3	26.15	26.20	5	21,466	0.02%
2023/09/21	1	26.15	0	0.00	26.15	1	21,461	0.00%
2023/09/20	0	0.00	1	26.55	26.50	-1	21,129	0.00%
2023/09/19	7	26.50	3	26.60	26.50	4	21,163	0.02%
2023/09/18	24	26.77	4	26.76	26.75	20	21,342	0.09%
2023/09/15	6	26.75	0	0.00	26.60	6	21,363	0.03%
2023/09/14	4	26.46	2	26.65	26.60	2	20,796	0.01%
2023/09/11	8	26.30	3	26.30	26.25	5	20,867	0.02%
2023/09/08	7	26.45	1	26.40	26.35	6	20,807	0.03%
2023/09/05	10	26.95	0	0.00	27.10	10	20,611	0.05%
2023/09/04	0	0.00	3	26.95	27.05	-3	20,597	-0.01%
2023/09/01	0	0.00	1	26.75	26.70	-1	20,572	0.00%
2023/08/31	6	26.58	20	26.60	26.50	-14	20,563	-0.07%
2023/08/30	3.3	26.51	0	0.00	26.55	3.3	20,161	0.02%
2023/08/29	3	26.20	0	0.00	26.40	3	20,104	0.01%
2023/08/25	1	26.20	0	0.00	26.30	1	20,604	0.00%
2023/08/24	3	26.57	1	26.50	26.50	2	20,759	0.01%
2023/08/23	2	26.70	0	0.00	26.60	2	20,872	0.01%
2023/08/22	3	26.70	0	0.00	26.70	3	20,883	0.01%
2023/08/18	0	0.00	3	27.05	27.20	-3	21,018	-0.01%
2023/08/17	11	26.52	0	0.00	26.60	11	20,864	0.05%
2023/08/16	3	26.90	0	0.00	26.85	3	20,669	0.01%
2023/08/15	2	27.10	0	0.00	27.10	2	20,450	0.01%
2023/08/14	5	27.19	0	0.00	27.20	5	20,375	0.02%
2023/08/11	3	27.70	0	0.00	27.65	3	20,288	0.01%
2023/08/10	42	27.85	0	0.00	27.90	42	20,157	0.21%
2023/08/09	2	27.98	0	0.00	28.15	2	19,964	0.01%
2023/08/07	0	0.00	1	28.25	28.50	-1	19,652	-0.01%
2023/08/04	0	0.00	20	28.00	28.30	-20	19,542	-0.10%
2023/08/02	4	27.96	1	28.30	28.00	3	19,568	0.02%
2023/08/01	11.7	28.18	0	0.00	28.15	11.7	19,103	0.06%
2023/07/31	4	27.98	3	27.97	27.95	1	19,064	0.01%
2023/07/28	9	28.18	0	0.00	28.20	9	18,801	0.05%
2023/07/27	3	28.42	1	28.40	28.45	2	18,612	0.01%
2023/07/26	0	0.00	1	28.50	28.55	-1	18,339	-0.01%
2023/07/25	0	0.00	1	29.40	29.35	-1	18,191	-0.01%
2023/07/24	1	29.30	0	0.00	29.40	1	18,423	0.01%
2023/07/21	1	29.25	0	0.00	29.25	1	18,479	0.01%
2023/07/20	1	29.30	5	29.50	29.45	-4	18,429	-0.02%
2023/07/19	0	0.00	0.2	29.25	29.30	-0.2	18,152	0.00%
2023/07/18	15	29.20	0	0.00	29.20	15	18,075	0.08%
2023/07/17	0.1	29.25	0	0.00	29.30	0.1	17,943	0.00%
2023/07/14	0	0.00	2	29.25	29.15	-2	18,019	-0.01%
2023/07/13	4	29.10	2	29.13	29.05	2	17,990	0.01%
2023/07/10	1	28.75	0	0.00	28.70	1	18,897	0.01%
2023/07/06	6	29.14	0	0.00	28.95	6	19,032	0.03%
2023/07/04	11	29.57	8	29.60	29.55	3	18,571	0.02%
2023/07/03	0	0.00	3	29.83	29.80	-3	18,535	-0.02%
2023/06/29	0	0.00	1	29.70	29.65	-1	18,275	-0.01%
2023/06/28	0.6	29.70	0	0.00	29.70	0.6	18,157	0.00%
2023/06/26	0	0.00	1	29.65	29.60	-1	18,273	-0.01%
2023/06/20	1	29.80	0	0.00	29.75	1	18,113	0.01%
2023/06/16	10	29.80	0	0.00	29.75	10	18,049	0.06%
2023/06/15	3	29.60	2	29.65	29.65	1	17,898	0.01%
2023/06/14	0	0.00	1	29.65	29.65	-1	18,448	-0.01%
2023/06/13	1	29.55	0	0.00	29.60	1	18,504	0.01%
2023/06/12	1	29.65	0	0.00	29.65	1	18,590	0.01%
2023/06/08	2	29.75	0	0.00	29.75	2	18,830	0.01%
2023/06/06	14	29.85	1	29.90	29.90	13	19,059	0.07%
2023/06/05	4	29.76	9	29.43	29.60	-5	19,128	-0.03%
2023/06/02	0	0.00	1	29.45	29.40	-1	19,154	-0.01%
2023/06/01	2	29.13	0	0.00	29.10	2	19,112	0.01%
2023/05/31	18	29.03	2	29.30	29.00	16	19,040	0.08%
2023/05/30	27.1	29.02	2	29.13	29.00	25.1	18,395	0.14%
2023/05/29	0.4	29.20	0	0.00	29.05	0.4	18,552	0.00%
2023/05/26	1	29.30	0	0.00	29.20	1	18,590	0.01%
2023/05/24	1	29.90	0	0.00	29.95	1	18,202	0.01%
2023/05/22	0	0.00	1	29.95	30.00	-1	18,345	-0.01%
2023/05/18	0	0.00	11	29.69	29.70	-11	18,078	-0.06%
2023/05/17	2	29.60	2	29.45	29.60	0	18,061	0.00%
2023/05/09	2	29.13	1	29.25	29.35	1	17,807	0.01%
2023/05/08	0	0.00	1	29.30	29.30	-1	17,776	-0.01%
2023/05/05	4	29.03	0	0.00	29.10	4	17,797	0.02%
2023/05/04	14	29.08	0	0.00	29.10	14	17,883	0.08%
2023/05/02	9	29.31	3	29.22	29.30	6	18,221	0.03%
2023/04/28	2	28.95	0	0.00	29.10	2	18,833	0.01%
2023/04/27	5	28.93	0	0.00	28.90	5	18,787	0.03%
2023/04/26	1.2	29.28	0	0.00	29.30	1.2	18,472	0.01%
2023/04/25	4	29.95	1	29.75	29.75	3	18,392	0.02%
2023/04/21	1	30.30	1	30.30	30.15	0	18,533	0.00%
2023/04/19	1	30.65	0	0.00	30.45	1	19,090	0.01%
2023/04/17	73	30.72	0	0.00	30.75	73	18,886	0.39%
2023/04/14	24	31.10	3	31.15	31.10	21	18,795	0.11%
2023/04/13	6	31.41	13	31.38	31.45	-7	18,821	-0.04%
2023/04/12	1	31.05	10	31.05	31.10	-9	18,533	-0.05%
2023/04/11	14	30.82	0	0.00	30.90	14	18,691	0.07%
2023/04/10	2	31.00	3	30.85	30.90	-1	18,960	-0.01%
2023/04/07	0	0.00	5	30.80	30.80	-5	19,061	-0.03%
2023/04/06	3	30.78	0	0.00	30.80	3	19,260	0.02%
2023/03/30	1	30.90	0	0.00	31.00	1	21,941	0.00%
2023/03/27	1	30.85	10	30.85	30.90	-9	27,362	-0.03%
2023/03/22	1	31.05	5	31.12	31.20	-4	29,610	-0.01%
2023/03/21	0	0.00	1	31.20	31.20	-1	30,163	0.00%
2023/03/17	1	31.10	12	31.13	31.45	-11	30,414	-0.04%
2023/03/16	13	30.61	1	30.60	30.60	12	30,063	0.04%
2023/03/13	0	0.00	44	30.89	31.00	-44	30,657	-0.14%
2023/03/10	2	30.55	0	0.00	30.60	2	30,725	0.01%
2023/03/09	6	30.79	0	0.00	30.75	6	30,970	0.02%
2023/03/07	0	0.00	1	31.10	31.10	-1	31,827	0.00%
2023/03/06	1	30.80	1	30.70	30.80	0	32,278	0.00%
2023/03/03	0	0.00	3	30.65	30.70	-3	32,666	-0.01%
2023/03/02	0	0.00	3	30.40	30.65	-3	33,313	-0.01%
2023/03/01	7	30.56	0	0.00	30.30	7	33,269	0.02%
2023/02/24	6	31.50	1	31.60	31.40	5	32,884	0.02%
2023/02/23	9	31.97	0	0.00	31.80	9	32,816	0.03%
2023/02/22	1	31.80	0	0.00	31.95	1	32,943	0.00%
2023/02/21	0	0.00	2	32.13	32.10	-2	33,101	-0.01%
2023/02/20	3	31.85	11	31.95	32.00	-8	33,056	-0.02%
2023/02/17	1	31.60	0	0.00	31.70	1	33,345	0.00%
2023/02/16	1	31.70	1	31.50	31.60	0	34,103	0.00%
2023/02/15	1	31.40	0	0.00	31.35	1	34,376	0.00%
2023/02/13	3	31.45	2	31.45	31.45	1	34,452	0.00%
2023/02/09	0	0.00	2	31.35	31.30	-2	34,750	-0.01%
2023/02/08	1	31.45	0	0.00	31.45	1	34,940	0.00%
2023/02/07	0	0.00	3	31.15	31.45	-3	34,964	-0.01%
2023/02/06	11	31.45	0	0.00	31.05	11	34,949	0.03%
2023/02/03	0	0.00	3	31.40	31.40	-3	34,828	-0.01%
2023/02/01	1	31.80	0	0.00	32.00	1	34,770	0.00%
2023/01/31	1	31.80	2	32.23	31.65	-1	34,785	0.00%
2023/01/30	1	31.70	9	31.92	32.10	-8	34,490	-0.02%
2023/01/17	0	0.00	1	31.15	31.20	-1	33,992	0.00%
2023/01/16	5	31.12	11	31.03	31.05	-6	34,017	-0.02%
2023/01/13	24	31.20	8	31.18	31.05	16	34,090	0.05%
2023/01/12	7	31.12	5	31.05	31.05	2	34,885	0.01%
2023/01/11	1	30.80	10	30.90	30.70	-9	34,972	-0.03%
2023/01/10	1	30.85	0	0.00	30.85	1	35,179	0.00%
2023/01/09	2	30.35	48	30.81	30.95	-46	35,303	-0.13%
2023/01/06	0	0.00	1	30.10	30.15	-1	34,989	0.00%
2023/01/05	1	30.10	0	0.00	30.00	1	35,172	0.00%
2023/01/03	0	0.00	7	30.14	30.25	-7	35,433	-0.02%
2022/12/30	3	30.00	1	29.80	29.80	2	35,227	0.01%
2022/12/29	5	30.06	2	29.85	29.95	3	35,231	0.01%
2022/12/28	12	30.28	12	30.50	30.60	0	35,061	0.00%
2022/12/27	2	30.50	11	30.30	30.30	-9	34,931	-0.03%
2022/12/26	1	30.70	1	30.55	30.60	0	34,857	0.00%
2022/12/23	1	30.20	8	30.53	30.70	-7	34,932	-0.02%
2022/12/22	3	29.65	10	30.43	30.65	-7	34,654	-0.02%
2022/12/21	2	29.13	8	29.54	29.70	-6	32,460	-0.02%
2022/12/20	1	28.80	2	28.45	28.45	-1	30,545	0.00%
2022/12/19	7	28.56	0	0.00	28.30	7	29,331	0.02%
2022/12/16	1	29.00	0	0.00	29.40	1	27,890	0.00%
2022/12/15	2	29.38	1	29.65	29.25	1	26,717	0.00%
2022/12/14	0	0.00	3	29.25	29.05	-3	26,766	-0.01%
2022/12/13	0	0.00	4	29.16	29.15	-4	27,093	-0.01%
2022/12/09	4	29.00	0	0.00	29.05	4	27,144	0.01%
2022/12/08	1	28.90	0	0.00	28.95	1	27,143	0.00%
2022/12/07	0	0.00	5	29.19	29.00	-5	27,079	-0.02%
2022/12/05	3	29.03	0	0.00	29.20	3	26,901	0.01%
2022/12/01	0	0.00	3	29.10	29.25	-3	26,934	-0.01%
2022/11/30	0	0.00	3	29.00	29.15	-3	26,661	-0.01%
2022/11/29	0	0.00	1	28.75	28.70	-1	26,061	0.00%
2022/11/28	1	28.40	1	28.40	27.90	0	25,715	0.00%
2022/11/25	2	29.33	2	29.20	28.75	0	25,289	0.00%
2022/11/24	1	29.50	4	29.30	29.20	-3	24,984	-0.01%
2022/11/22	1	28.90	4	28.94	29.00	-3	24,459	-0.01%
2022/11/21	2	28.78	12	28.73	29.00	-10	24,325	-0.04%
2022/11/18	13	28.21	1	28.20	28.40	12	24,031	0.05%
2022/11/17	3	28.42	1	28.55	28.40	2	23,905	0.01%
2022/11/16	25	28.70	1	28.75	28.80	24	23,797	0.10%
2022/11/15	3	28.72	5	29.05	29.10	-2	23,637	-0.01%
2022/11/14	8	28.53	4	28.74	28.95	4	23,327	0.02%
2022/11/11	2	27.95	5	27.95	28.00	-3	22,650	-0.01%
2022/11/10	0	0.00	1	27.65	27.55	-1	22,457	0.00%
2022/11/09	4	27.73	2	27.80	27.80	2	22,554	0.01%
2022/11/08	0	0.00	1	27.40	27.40	-1	22,670	0.00%
2022/11/07	0	0.00	1	27.00	27.15	-1	22,823	0.00%
2022/10/31	2	26.85	0	0.00	26.85	2	23,188	0.01%
2022/10/28	2	26.88	0	0.00	27.15	2	23,351	0.01%
2022/10/27	5.2	27.29	0	0.00	27.05	5.2	23,482	0.02%
2022/10/26	1	27.30	0	0.00	27.30	1	23,716	0.00%
2022/10/21	2	27.85	1	27.85	28.05	1	24,644	0.00%
2022/10/20	1	27.05	3	27.82	28.60	-2	25,118	-0.01%
2022/10/19	0	0.00	4	27.69	27.45	-4	25,560	-0.02%
2022/10/18	1	27.20	0	0.00	27.20	1	26,871	0.00%
2022/10/17	8	27.00	0	0.00	27.05	8	27,554	0.03%
2022/10/11	1	27.70	2	27.45	27.35	-1	30,472	0.00%
2022/10/07	1	27.65	1	27.70	27.55	0	30,607	0.00%
2022/10/06	1	27.70	3	27.77	27.80	-2	30,887	-0.01%
2022/10/05	4	27.60	2	27.60	27.60	2	31,326	0.01%
2022/10/04	3	27.07	4	27.10	27.20	-1	31,457	0.00%
2022/09/29	2.4	26.92	0	0.00	27.00	2.4	31,718	0.01%
2022/09/28	2	26.50	1	26.55	26.65	1	31,910	0.00%
2022/09/27	6	26.97	1	26.90	26.80	5	32,055	0.02%
2022/09/26	5	27.18	0	0.00	27.10	5	32,168	0.02%
2022/09/23	8	27.88	1	27.95	27.85	7	32,220	0.02%
2022/09/22	4	27.63	2	27.65	28.45	2	32,618	0.01%
2022/09/21	6	28.10	1	28.15	28.35	5	32,579	0.02%
2022/09/20	13	28.65	3	28.52	28.60	10	32,492	0.03%
2022/09/19	2	29.55	2	29.45	29.30	0	32,363	0.00%
2022/09/16	1.2	29.36	1	29.40	29.35	0.2	33,347	0.00%
2022/09/14	3	29.47	2	29.48	29.30	1	35,334	0.00%
2022/09/13	1	29.55	2	29.80	29.80	-1	36,034	0.00%
2022/09/12	2	29.65	12	29.62	29.70	-10	36,581	-0.03%
2022/09/08	10	29.25	3	29.28	29.25	7	37,020	0.02%
2022/09/07	5	29.16	14	29.11	28.75	-9	36,978	-0.02%
2022/09/06	1	29.10	1	29.15	29.20	0	36,898	0.00%
2022/09/05	2	28.93	1	28.85	29.00	1	37,080	0.00%
2022/09/01	7	28.55	2	28.60	28.55	5	37,280	0.01%
2022/08/31	0	0.00	5	29.00	28.95	-5	37,205	-0.01%
2022/08/30	1	28.85	53	28.80	29.00	-52	37,157	-0.14%
2022/08/29	2	28.75	21	28.90	28.80	-19	37,256	-0.05%
2022/08/26	0	0.00	2	29.25	29.25	-2	37,425	-0.01%
2022/08/25	0	0.00	2	29.08	29.15	-2	37,641	-0.01%
2022/08/24	1	29.10	15	29.04	29.05	-14	37,952	-0.04%
2022/08/23	1	28.75	21	28.90	28.80	-20	38,628	-0.05%
2022/08/22	2.1	29.00	4	29.00	29.00	-1.9	38,968	0.00%
2022/08/19	0	0.00	3	29.18	29.20	-3	39,180	-0.01%
2022/08/18	1	29.15	2	29.10	29.20	-1	39,328	0.00%
2022/08/17	12	29.20	2	29.18	29.20	10	39,403	0.03%
2022/08/16	0	0.00	4	29.13	29.00	-4	39,474	-0.01%
2022/08/15	0	0.00	22	29.11	29.15	-22	39,619	-0.06%
2022/08/12	2	28.95	8	28.86	28.75	-6	39,496	-0.02%
2022/08/11	3	28.32	7	28.26	28.45	-4	39,794	-0.01%
2022/08/10	1	28.00	0	0.00	28.00	1	39,839	0.00%
2022/08/08	2	27.95	0	0.00	27.95	2	40,390	0.00%
2022/08/05	2	28.20	3	28.20	28.30	-1	40,506	0.00%
2022/08/04	2	27.83	3	27.78	27.85	-1	41,128	0.00%
2022/08/03	3	28.05	6	28.06	28.05	-3	41,320	-0.01%
2022/08/02	3	28.22	34	28.35	28.35	-31	41,442	-0.07%
2022/08/01	3	28.57	13	28.38	28.60	-10	41,478	-0.02%
2022/07/29	6	27.63	0	0.00	27.70	6	41,131	0.01%
2022/07/28	7	27.42	1	27.40	27.35	6	41,080	0.01%
2022/07/27	14	27.60	6.1	27.64	27.60	7.9	40,652	0.02%
2022/07/26	111.1	27.92	8	27.87	27.85	103.1	40,201	0.26%	大買/鉅額交易
2022/07/25	22	31.07	3	31.12	31.30	19	38,908	0.05%
2022/07/22	9	30.72	20	30.50	30.80	-11	37,598	-0.03%
2022/07/21	8	30.06	18	30.17	30.50	-10	37,530	-0.03%
2022/07/20	5	30.35	3	30.38	30.50	2	37,597	0.01%
2022/07/19	31	29.82	7	30.21	30.25	24	37,829	0.06%
2022/07/18	13	29.32	3	29.28	30.65	10	37,556	0.03%
2022/07/15	12	28.95	1	28.95	28.95	11	37,284	0.03%
2022/07/14	0	0.00	1	28.75	29.25	-1	37,327	0.00%
2022/07/13	4	29.01	1	29.05	29.05	3	37,205	0.01%
2022/07/12	5	28.94	2	28.90	28.90	3	37,380	0.01%
2022/07/11	2	29.28	3	29.10	29.10	-1	37,386	0.00%
2022/07/08	1	29.60	2	29.38	29.35	-1	37,433	0.00%
2022/07/07	1	28.80	20.2	29.20	29.05	-19.2	37,445	-0.05%
2022/07/06	2.6	29.04	1.2	29.07	29.00	1.4	37,525	0.00%
2022/07/05	0	0.00	3	29.20	29.20	-3	37,503	-0.01%
2022/07/04	5.2	28.69	2	28.85	28.65	3.2	37,438	0.01%
2022/07/01	1	28.65	2	28.75	28.70	-1	37,570	0.00%
2022/06/30	7	28.81	1	28.55	28.45	6	37,595	0.02%
2022/06/29	22	29.23	5	29.13	29.10	17	37,376	0.05%
2022/06/28	1	28.95	0	0.00	29.20	1	37,287	0.00%
2022/06/27	0	0.00	2	29.43	29.45	-2	37,947	-0.01%
2022/06/24	18	29.16	4	28.89	29.00	14	37,870	0.04%
2022/06/23	18	29.64	2	30.10	29.00	16	37,318	0.04%
2022/06/22	8	31.16	0	0.00	31.00	8	36,074	0.02%
2022/06/21	14	31.99	4	31.95	31.85	10	36,046	0.03%
2022/06/20	39	32.69	0	0.00	32.15	39	35,923	0.11%
2022/06/17	5	33.16	0	0.00	33.15	5	36,269	0.01%
2022/06/16	0	0.00	1	33.80	33.55	-1	37,274	0.00%
2022/06/15	2	34.05	0	0.00	33.80	2	37,870	0.01%
2022/06/13	2	33.85	1	34.00	34.00	1	38,572	0.00%
2022/06/10	2	34.25	2	34.58	34.50	0	38,856	0.00%
2022/06/09	2	34.45	2	34.50	34.50	0	39,372	0.00%
2022/06/08	0	0.00	1	34.75	34.75	-1	39,835	0.00%
2022/06/07	1	34.65	12	34.52	34.75	-11	40,450	-0.03%
2022/06/06	0	0.00	4	34.51	34.65	-4	40,918	-0.01%
2022/06/02	4	33.76	0	0.00	33.75	4	43,066	0.01%
2022/06/01	8	34.23	11	34.29	34.15	-3	45,450	-0.01%
2022/05/31	4	34.31	0	0.00	34.65	4	46,099	0.01%
2022/05/30	2	34.55	2	34.50	34.50	0	46,569	0.00%
2022/05/27	0	0.00	1	34.30	34.40	-1	48,683	0.00%
2022/05/25	1	33.65	0	0.00	33.85	1	51,818	0.00%
2022/05/24	10	33.90	6	33.73	33.55	4	52,381	0.01%
2022/05/23	7	33.54	1	33.60	33.55	6	52,385	0.01%
2022/05/20	4	33.35	1	33.45	33.35	3	52,925	0.01%
2022/05/19	9	33.03	0	0.00	32.95	9	54,374	0.02%
2022/05/18	20	33.40	4	33.54	33.55	16	54,064	0.03%
2022/05/17	1	33.05	0	0.00	33.00	1	53,964	0.00%
2022/05/16	12	33.30	0	0.00	33.20	12	53,866	0.02%
2022/05/13	14	33.38	1	33.65	33.35	13	53,809	0.02%
2022/05/12	3	33.57	2	33.25	33.20	1	53,805	0.00%
2022/05/11	22	34.42	0	0.00	34.20	22	53,590	0.04%
2022/05/10	2.1	34.42	2	34.45	34.60	0.1	54,067	0.00%
2022/05/09	1	35.05	0	0.00	35.00	1	54,035	0.00%
2022/05/06	1	35.85	0	0.00	35.80	1	54,204	0.00%
2022/05/05	0	0.00	3	36.47	36.35	-3	54,535	-0.01%
2022/05/04	2	36.15	0	0.00	36.05	2	54,598	0.00%
2022/05/03	4	35.79	2	35.95	36.00	2	55,028	0.00%
2022/04/29	2	36.20	1	36.15	36.10	1	55,166	0.00%
2022/04/28	1	35.90	4	35.84	36.05	-3	55,356	-0.01%
2022/04/27	10	35.59	2	35.53	35.60	8	55,156	0.01%
2022/04/26	16	36.37	3	36.25	36.10	13	54,761	0.02%
2022/04/25	3.7	36.89	1	36.95	36.60	2.7	53,900	0.01%
2022/04/22	8	37.80	1	37.60	37.60	7	52,950	0.01%
2022/04/21	5.1	38.13	0	0.00	37.80	5.1	52,606	0.01%
2022/04/20	3	38.27	1	38.35	38.30	2	52,794	0.00%
2022/04/19	2	38.65	4	38.64	38.60	-2	52,524	0.00%
2022/04/18	28	38.71	1	39.15	38.50	27	52,635	0.05%
2022/04/15	3	39.48	2	39.53	39.55	1	52,034	0.00%
2022/04/14	3	39.58	1	39.50	39.50	2	51,916	0.00%
2022/04/13	6	39.56	13	39.55	39.50	-7	51,893	-0.01%
2022/04/12	4	39.23	1	39.50	39.35	3	51,767	0.01%
2022/04/11	4	39.34	4	39.36	39.40	0	51,913	0.00%
2022/04/08	2	39.10	5	39.07	39.20	-3	51,975	-0.01%
2022/04/07	2	39.18	8	39.06	38.80	-6	51,777	-0.01%
2022/04/06	14	39.05	7	39.21	39.35	7	51,641	0.01%
2022/04/01	0	0.00	3	38.98	39.20	-3	51,380	-0.01%
2022/03/31	2	38.88	3	39.03	38.95	-1	51,152	0.00%
2022/03/30	8	38.61	1	38.80	38.95	7	51,097	0.01%
2022/03/29	2	39.68	0	0.00	39.40	2	50,742	0.00%
2022/03/28	21	39.52	0	0.00	40.00	21	51,021	0.04%
2022/03/25	0	0.00	2	40.03	40.00	-2	51,552	0.00%
2022/03/24	3	39.98	18	40.08	40.00	-15	52,528	-0.03%
2022/03/23	3	39.70	12	39.88	40.00	-9	54,775	-0.02%
2022/03/22	6	39.80	4	39.90	39.80	2	54,252	0.00%
2022/03/21	1	39.80	49	39.80	39.75	-48	53,362	-0.09%
2022/03/18	1	39.15	9	39.04	39.05	-8	52,118	-0.02%
2022/03/17	2	38.80	46	38.66	38.85	-44	52,028	-0.08%
2022/03/16	12	38.46	8	38.53	38.55	4	51,788	0.01%
2022/03/15	9	38.61	3	38.70	38.70	6	51,350	0.01%
2022/03/14	1	38.75	19	38.76	38.80	-18	51,489	-0.03%
2022/03/11	41	38.43	18	38.41	38.45	23	51,578	0.04%
2022/03/09	4	37.76	8	37.79	37.95	-4	51,268	-0.01%
2022/03/08	33.5	37.99	10	37.55	37.40	23.5	51,327	0.05%
2022/03/07	8	38.41	15	38.49	39.00	-7	49,111	-0.01%
2022/03/04	15	38.53	5.5	38.52	38.40	9.5	47,384	0.02%
2022/03/03	4	38.74	19	38.68	38.60	-15	46,773	-0.03%
2022/03/02	15	38.22	32	38.42	38.30	-17	46,191	-0.04%
2022/03/01	9	38.04	18	38.07	37.95	-9	44,202	-0.02%
2022/02/25	1	35.80	28	35.85	36.00	-27	42,061	-0.06%
2022/02/24	12	35.41	2	35.25	35.25	10	42,501	0.02%
2022/02/23	2.5	35.99	3	36.10	36.05	-0.5	42,451	0.00%
2022/02/22	7.1	35.87	2	35.85	36.15	5.1	43,040	0.01%
2022/02/21	7	36.37	29	36.44	36.45	-22	42,972	-0.05%
2022/02/18	0	0.00	29.1	35.61	35.65	-29.1	41,854	-0.07%
2022/02/17	1	35.40	23	35.57	35.55	-22	42,578	-0.05%
2022/02/16	0	0.00	14	35.36	35.45	-14	42,957	-0.03%
2022/02/15	2	35.23	0	0.00	35.05	2	43,153	0.00%
2022/02/14	6	35.23	1	35.30	35.50	5	44,071	0.01%
2022/02/11	0	0.00	13	35.54	35.70	-13	44,111	-0.03%
2022/02/10	1	35.00	10	35.38	35.65	-9	44,572	-0.02%
2022/02/09	7	34.84	4	34.85	34.95	3	45,114	0.01%
2022/02/08	5	34.40	1	34.50	34.50	4	45,278	0.01%
2022/02/07	7	33.81	2	33.93	34.25	5	45,222	0.01%
2022/01/26	6	33.74	3	33.72	33.65	3	44,871	0.01%
2022/01/25	34	33.42	1	33.70	33.45	33	45,226	0.07%
2022/01/24	2	33.43	0	0.00	33.45	2	45,308	0.00%
2022/01/21	2	34.00	1	33.85	33.85	1	45,414	0.00%
2022/01/20	1	34.15	0	0.00	34.15	1	45,443	0.00%
2022/01/19	1	34.25	0	0.00	34.05	1	45,523	0.00%
2022/01/14	7	35.24	1	35.00	35.20	6	45,763	0.01%
2022/01/13	0	0.00	10	35.42	35.50	-10	45,982	-0.02%
2022/01/12	0	0.00	1	34.55	34.85	-1	45,897	0.00%
2022/01/11	1	34.55	1	34.75	34.55	0	46,055	0.00%
2022/01/10	7	34.70	1	34.80	34.90	6	46,223	0.01%
2022/01/07	0	34.75	3	34.70	34.80	-3	46,604	-0.01%
2022/01/05	1	34.90	6	34.55	34.85	-5	48,035	-0.01%
2022/01/03	3	35.00	0	0.00	35.00	3	50,850	0.01%
2021/12/30	0	0.00	3	35.37	35.35	-3	52,763	-0.01%
2021/12/29	2	35.25	23	35.33	35.25	-21	53,518	-0.04%
2021/12/28	2	35.30	3	35.30	35.40	-1	54,578	0.00%
2021/12/27	3	35.50	5	35.37	35.25	-2	56,025	0.00%
2021/12/24	2	35.55	11	35.54	35.55	-9	57,136	-0.02%
2021/12/23	9	35.27	2	35.50	35.50	7	58,005	0.01%
2021/12/22	3	35.63	1	35.60	35.65	2	58,667	0.00%
2021/12/21	3	35.27	5.5	35.48	35.70	-2.5	58,881	0.00%
2021/12/20	8	35.79	9.5	35.92	35.60	-1.5	58,942	0.00%
2021/12/17	5	35.33	39.4	35.27	35.45	-34.4	59,029	-0.06%
2021/12/16	3	34.30	0	0.00	34.35	3	57,916	0.01%
2021/12/14	12	34.21	2	34.35	34.10	10	62,281	0.02%
2021/12/13	3	34.62	20	34.75	34.60	-17	63,530	-0.03%
2021/12/10	11	34.39	4	34.38	34.20	7	64,452	0.01%
2021/12/09	0	0.00	30	34.20	34.35	-30	66,455	-0.05%
2021/12/08	11	34.62	2	34.38	34.10	9	70,615	0.01%
2021/12/07	5	34.30	2	34.23	34.35	3	72,968	0.00%
2021/12/06	2	34.00	0	0.00	33.90	2	73,256	0.00%
2021/12/03	4	34.11	4	33.95	34.10	0	75,227	0.00%
2021/12/02	14	33.34	25	33.86	33.90	-11	76,797	-0.01%
2021/12/01	0	0.00	6	32.98	33.10	-6	80,169	-0.01%
2021/11/30	2	32.85	0	0.00	32.55	2	80,717	0.00%
2021/11/29	5	32.59	33	32.85	32.90	-28	80,965	-0.03%
2021/11/26	3	33.23	0	0.00	33.05	3	82,473	0.00%
2021/11/25	4	33.84	0	0.00	33.80	4	84,298	0.00%
2021/11/24	2	33.75	10	33.69	33.80	-8	85,281	-0.01%
2021/11/23	10	33.15	16	33.28	33.10	-6	85,030	-0.01%
2021/11/22	14	32.56	1.9	32.60	32.60	12.1	85,720	0.01%
2021/11/19	8	32.68	1	32.70	32.60	7	85,464	0.01%
2021/11/18	9	32.97	0	0.00	32.95	9	85,350	0.01%
2021/11/17	1	33.05	0	0.00	33.05	1	85,254	0.00%
2021/11/16	15.4	33.25	0	0.00	33.15	15.4	85,867	0.02%
2021/11/15	13	33.65	1	33.65	33.65	12	86,885	0.01%
2021/11/12	6	34.25	0	0.00	34.25	6	87,589	0.01%
2021/11/11	4	34.43	20	34.39	34.35	-16	88,779	-0.02%
2021/11/10	11	34.11	135	34.17	34.10	-124	89,287	-0.14%	大賣/鉅額交易
2021/11/09	7	34.61	5	34.66	34.50	2	90,324	0.00%
2021/11/08	11.1	33.96	23	34.11	34.40	-11.9	91,701	-0.01%
2021/11/05	6	33.11	1	32.95	33.10	5	92,321	0.01%
2021/11/04	1	33.35	2	33.65	33.25	-1	92,825	0.00%
2021/11/03	1	33.35	1	33.55	33.50	0	94,533	0.00%
2021/11/02	4	33.46	1	33.75	33.20	3	94,832	0.00%
2021/11/01	9	33.34	8	33.30	33.40	1	95,030	0.00%
2021/10/28	2	33.80	0	0.00	33.70	2	95,227	0.00%
2021/10/27	1	33.95	23	33.99	33.90	-22	96,087	-0.02%
2021/10/26	2	33.90	3	33.75	33.75	-1	97,605	0.00%
2021/10/25	1	33.40	8	33.20	33.30	-7	98,219	-0.01%
2021/10/22	2	33.38	4	33.33	33.30	-2	98,964	0.00%
2021/10/21	1	33.50	4	34.00	33.90	-3	99,159	0.00%
2021/10/20	8	33.62	19	33.94	33.55	-11	99,433	-0.01%
2021/10/19	0	0.00	6	33.58	33.45	-6	99,794	-0.01%
2021/10/18	0	0.00	4	33.51	33.65	-4	100,584	0.00%
2021/10/15	5	33.27	5	33.25	33.20	0	102,281	0.00%
2021/10/14	8	32.75	3	32.63	32.75	5	103,758	0.00%
2021/10/13	34.1	32.88	4	33.20	32.40	30.1	104,658	0.03%
2021/10/12	4.1	33.13	12	33.22	33.40	-7.9	104,445	-0.01%
2021/10/08	111.1	33.79	32	34.02	33.20	79.1	104,600	0.08%	大買/
2021/10/07	43.3	34.43	0	0.00	34.50	43.3	103,854	0.04%
2021/10/06	3	35.02	0	0.00	35.05	3	103,972	0.00%
2021/10/05	9	35.01	3	35.25	35.60	6	104,986	0.01%
2021/10/04	20	35.11	2	35.53	35.00	18	105,213	0.02%
2021/10/01	7	35.86	4	35.89	35.85	3	105,938	0.00%
2021/09/30	6	36.08	12	35.88	36.30	-6	108,394	-0.01%
2021/09/29	19	35.25	15	35.47	35.20	4	109,385	0.00%
2021/09/28	13	35.67	15	35.78	35.75	-2	111,723	0.00%
2021/09/27	35	35.99	3	36.33	35.95	32	114,020	0.03%
2021/09/24	33	36.13	5	36.07	36.00	28	119,606	0.02%
2021/09/23	12	36.23	2	36.25	36.15	10	128,294	0.01%
2021/09/22	22.1	36.23	5	36.34	36.30	17.1	133,199	0.01%
2021/09/17	11	37.96	0	0.00	37.80	11	135,500	0.01%
2021/09/16	19	38.57	5	38.60	38.50	14	134,743	0.01%
2021/09/15	9	39.13	28	39.48	39.25	-19	134,636	-0.01%
2021/09/14	14	39.58	13.1	39.86	39.85	0.9	135,759	0.00%
2021/09/13	28	40.05	43.3	39.96	40.05	-15.3	138,433	-0.01%
2021/09/10	6	38.93	31	39.13	39.10	-25	136,318	-0.02%
2021/09/09	1	38.30	2	38.00	38.35	-1	135,703	0.00%
2021/09/08	56	38.30	0	0.00	37.60	56	136,635	0.04%
2021/09/07	13	38.57	2	38.45	38.50	11	136,611	0.01%
2021/09/06	65	38.67	39	38.79	38.85	26	137,062	0.02%
2021/09/03	5.5	37.57	7	37.61	37.45	-1.6	135,268	0.00%
2021/09/02	2	37.35	13	37.17	37.00	-11	137,285	-0.01%
2021/09/01	3.1	38.19	63	38.24	37.75	-59.9	139,749	-0.04%
2021/08/31	6	37.53	46	37.99	38.15	-40	139,313	-0.03%
2021/08/30	88	37.32	78	37.18	37.50	10	139,754	0.01%
2021/08/27	1	36.60	12	36.71	36.90	-11	140,948	-0.01%
2021/08/26	16	37.10	12	36.80	36.35	4	145,502	0.00%
2021/08/25	4	35.79	0	0.00	36.00	4	152,066	0.00%
2021/08/24	12	35.93	6	35.93	36.00	6	154,668	0.00%
2021/08/23	1	36.00	1	35.70	35.65	0	160,835	0.00%
2021/08/20	2	35.00	2	35.10	35.10	0	166,632	0.00%
2021/08/19	29	35.66	0	0.00	35.30	29	168,766	0.02%
2021/08/18	6	36.10	10	36.61	37.00	-4	169,685	0.00%
2021/08/17	2	36.93	1	36.15	36.25	1	172,383	0.00%
2021/08/16	6	37.89	32	37.64	37.65	-26	174,555	-0.01%
2021/08/13	1	37.65	10	37.88	37.75	-9	179,344	-0.01%
2021/08/12	4	37.64	16.4	37.68	38.00	-12.4	184,844	-0.01%
2021/08/11	13	37.23	11	37.19	37.05	2	191,226	0.00%
2021/08/10	9.2	36.88	2	36.90	36.80	7.2	191,021	0.00%
2021/08/09	2	36.75	32	37.10	37.45	-30	196,274	-0.02%
2021/08/06	5	35.93	15.2	35.87	35.85	-10.2	201,547	-0.01%
2021/08/05	24	35.96	12	35.95	36.00	12	210,059	0.01%
2021/08/04	0	0.00	10.2	36.70	36.80	-10.2	221,136	0.00%
2021/08/03	7	36.63	39	36.74	36.90	-32	233,961	-0.01%
2021/08/02	1	36.95	10	37.05	37.25	-9	242,971	0.00%
2021/07/30	0	0.00	27	36.91	36.35	-27	246,344	-0.01%
2021/07/29	25	35.93	28	36.08	36.30	-3	254,452	0.00%
2021/07/28	13	35.48	45	35.06	35.30	-32	260,353	-0.01%
2021/07/27	3.1	35.30	4	35.36	35.20	-0.9	265,556	0.00%
2021/07/26	8	36.24	1	35.75	35.80	7	270,709	0.00%
2021/07/23	1	35.75	12	36.14	36.30	-11	275,589	0.00%
2021/07/22	13	35.76	6	35.43	35.20	7	277,422	0.00%
2021/07/21	27	35.94	27	35.22	35.10	0	279,934	0.00%
2021/07/20	27.1	35.98	4	36.16	36.05	23.1	282,175	0.01%
2021/07/19	34	36.27	58	36.53	36.60	-24	284,829	-0.01%
2021/07/16	3	36.42	0	0.00	36.35	3	292,244	0.00%
2021/07/15	8	36.49	7	36.66	37.00	1	295,608	0.00%
2021/07/14	14	35.86	4	35.90	35.90	10	301,447	0.00%
2021/07/13	13.5	37.38	10	37.33	36.50	3.5	306,064	0.00%
2021/07/12	13.1	38.30	10	38.67	37.90	3.1	309,296	0.00%
2021/07/09	13	37.93	18	38.07	38.05	-5	312,461	0.00%
2021/07/08	20	38.18	63	38.66	38.75	-43	318,600	-0.01%
2021/07/07	79	38.70	8	38.25	38.05	71	319,559	0.02%
2021/07/06	143.1	40.05	23	39.98	39.70	120.1	318,322	0.04%	大買/鉅額交易
2021/07/05	89	40.12	84.2	40.52	39.90	4.8	317,842	0.00%
2021/07/02	48	39.23	36	39.59	38.95	12	317,242	0.00%
2021/07/01	104	40.22	90	39.92	39.10	14	316,817	0.00%	大買/
2021/06/30	94	39.70	101	39.52	39.60	-7	310,414	0.00%	大賣/
2021/06/29	68.3	37.95	65	37.90	37.75	3.3	300,495	0.00%
2021/06/28	49	36.74	74.2	36.66	37.45	-25.2	294,424	-0.01%
2021/06/25	11	36.10	6	36.33	35.75	5	290,148	0.00%
2021/06/24	12	36.02	5	35.90	35.80	7	289,062	0.00%
2021/06/23	9	36.05	18	36.06	35.40	-9	287,679	0.00%
2021/06/22	44	36.01	50	35.89	36.15	-6	285,044	0.00%
2021/06/21	16	34.42	8	34.32	34.30	8	280,148	0.00%
2021/06/18	29	35.33	7	35.59	35.00	22	278,081	0.01%
2021/06/17	17	35.58	8	35.69	35.45	9	275,908	0.00%
2021/06/16	9	35.99	12	36.20	35.50	-3	274,433	0.00%
2021/06/15	11	35.87	4	35.84	35.85	7	272,484	0.00%
2021/06/11	13	36.29	11	36.33	36.15	2	270,263	0.00%
2021/06/10	9	35.78	55	35.74	36.15	-46	268,228	-0.02%
2021/06/09	28	35.99	3	36.00	36.10	25	265,669	0.01%
2021/06/08	12	37.35	15	37.45	37.20	-3	262,412	0.00%
2021/06/07	34	37.46	28	37.38	37.30	6	261,789	0.00%
2021/06/04	15	38.70	3	39.22	38.05	12	259,522	0.00%
2021/06/03	49	39.16	22	39.01	38.80	27	258,118	0.01%
2021/06/02	55	38.85	47	38.89	39.50	8	253,358	0.00%
2021/06/01	32	37.00	48	37.09	37.35	-16	245,349	-0.01%
2021/05/31	46	37.82	54	37.98	36.95	-8	243,104	0.00%
2021/05/28	17	36.75	24	36.56	36.55	-7	236,893	0.00%
2021/05/27	24	35.28	18	34.94	34.60	6	230,730	0.00%
2021/05/26	14	34.49	31	34.59	34.85	-17	228,257	-0.01%
2021/05/25	50	34.78	41	34.78	34.45	9	225,749	0.00%
2021/05/24	17	35.87	18	35.82	35.50	-1	222,323	0.00%
2021/05/21	49	35.59	50	35.43	36.20	-1	219,566	0.00%
2021/05/20	63	36.16	27	35.98	35.15	36	213,451	0.02%
2021/05/19	149	37.41	82	37.20	37.80	67	206,899	0.03%	大買/
2021/05/18	15	34.23	21	34.35	34.80	-6	198,585	0.00%
2021/05/17	12	32.51	49	32.04	31.65	-37	197,129	-0.02%
2021/05/14	53	35.58	122	35.76	34.85	-69	190,893	-0.04%	大賣/
2021/05/13	95	37.14	17	36.71	36.60	78	183,571	0.04%
2021/05/12	111	39.22	78	40.11	38.35	33	174,735	0.02%	大買/
2021/05/11	88	43.92	66.4	43.65	42.00	21.6	163,160	0.01%
2021/05/10	39	42.52	121.2	43.73	45.00	-82.2	150,016	-0.05%	大賣/
2021/05/07	20	41.34	19	40.44	41.20	1	140,620	0.00%
2021/05/06	23	40.93	48.2	41.01	41.00	-25.2	136,391	-0.02%
2021/05/05	11	38.97	53.3	39.43	39.25	-42.3	126,621	-0.03%
2021/05/04	30	36.91	69	37.13	36.25	-39	119,998	-0.03%
2021/05/03	150.5	39.84	55	39.91	38.55	95.5	114,087	0.08%	大買/
2021/04/29	9	39.63	32.4	39.68	39.30	-23.4	108,516	-0.02%
2021/04/28	59	38.32	4	38.14	38.20	55	103,105	0.05%
2021/04/27	55	39.49	87.2	39.20	39.10	-32.2	100,884	-0.03%
2021/04/26	35.1	39.17	41.7	39.80	40.00	-6.7	97,370	-0.01%
2021/04/23	17.5	38.15	45	38.15	38.10	-27.5	93,376	-0.03%
2021/04/22	45	40.43	39	40.66	38.90	6	89,332	0.01%
2021/04/21	18	38.66	14	38.50	38.50	4	80,896	0.00%
2021/04/20	11	38.38	14	38.42	39.00	-3.1	76,893	0.00%
2021/04/19	16	37.25	42	37.89	38.65	-26	70,469	-0.04%
2021/04/16	72	35.37	84	35.24	35.15	-12	64,352	-0.02%
2021/04/15	41	33.14	179	33.24	33.00	-138	59,455	-0.23%	大賣/鉅額交易
2021/04/14	37	32.34	81.4	32.61	32.95	-44.4	55,086	-0.08%
2021/04/13	12	30.28	43	30.54	30.20	-31	48,794	-0.06%
2021/04/12	6	29.38	30	29.44	29.60	-24	48,382	-0.05%
2021/04/09	7	28.04	10	28.11	27.95	-3	46,327	-0.01%
2021/04/08	13	27.96	53.1	27.92	28.15	-40.1	44,948	-0.09%
2021/04/07	16	26.06	23.1	26.53	26.90	-7.1	42,611	-0.02%
2021/04/06	0	0.00	2	25.90	25.95	-2	40,260	0.00%
2021/04/01	1	25.80	10	25.80	25.80	-9	40,097	-0.02%
2021/03/31	0	25.65	9	25.82	25.90	-9	39,947	-0.02%
2021/03/30	0	0.00	2	25.73	25.80	-2	39,585	-0.01%
2021/03/29	0.1	25.40	10	25.53	25.55	-9.9	39,402	-0.03%
2021/03/26	0	0.00	5	25.00	25.05	-5	40,826	-0.01%
2021/03/25	3	25.02	1	25.15	25.00	2	41,695	0.00%
2021/03/24	1	24.95	2	24.95	25.00	-1	42,013	0.00%
2021/03/23	4	25.20	0	0.00	25.10	4	42,212	0.01%
2021/03/22	2	25.05	6	25.07	25.15	-4	42,480	-0.01%
2021/03/19	1	25.05	3	25.15	25.10	-2	43,158	0.00%
2021/03/18	3.7	25.64	0	0.00	25.45	3.7	44,172	0.01%
2021/03/17	0	0.00	5	25.56	25.65	-5	44,468	-0.01%
2021/03/16	0	0.00	11	25.45	25.50	-11	44,736	-0.02%
2021/03/15	0	0.00	3	25.67	25.65	-3	44,645	-0.01%
2021/03/12	5.7	25.84	27	25.80	25.90	-21.3	44,668	-0.05%
2021/03/11	0	0.00	14	25.71	25.80	-14	44,666	-0.03%
2021/03/10	6	25.69	1	25.85	25.75	5	44,358	0.01%
2021/03/09	4.6	25.63	21	25.61	25.70	-16.4	43,890	-0.04%
2021/03/08	5	25.15	2	25.20	25.10	3	42,839	0.01%
2021/03/05	2.5	24.91	33.5	24.96	24.95	-31	42,590	-0.07%
2021/03/04	0.9	24.95	3	25.10	25.00	-2.1	43,371	0.00%
2021/03/03	0	0.00	28	25.02	25.05	-28	43,077	-0.06%
2021/03/02	1	24.75	28	24.76	24.65	-27	42,658	-0.06%
2021/02/26	4	24.93	0	0.00	24.75	4	43,040	0.01%
2021/02/25	3	25.27	3	25.17	25.30	0	42,516	0.00%
2021/02/24	0	0.00	4	25.41	25.05	-4	42,546	-0.01%
2021/02/23	5.6	25.28	31	25.18	25.30	-25.4	42,107	-0.06%
2021/02/22	11	24.45	0	0.00	24.45	11	41,215	0.03%
2021/02/19	4.6	24.46	21	24.50	24.60	-16.4	41,145	-0.04%
2021/02/18	9	24.37	2	24.45	24.40	7	41,183	0.02%
2021/02/17	3	23.70	6	23.90	24.00	-3	41,006	-0.01%
2021/02/05	0.5	23.30	0.1	23.30	23.40	0.4	40,664	0.00%
2021/02/04	24	23.34	0	0.00	23.20	24	40,971	0.06%
2021/02/02	0	0.00	2	23.70	23.80	-2	41,591	0.00%
2021/02/01	0	0.00	8	23.30	23.20	-8	41,378	-0.02%
2021/01/29	6	23.32	0	0.00	22.95	6	41,230	0.01%
2021/01/27	22	23.55	0	0.00	23.55	22	40,381	0.05%
2021/01/26	1	23.65	2	23.70	23.70	-1	40,242	0.00%
2021/01/25	0	0.00	7	23.91	23.95	-7	40,005	-0.02%
2021/01/22	3	23.53	7	23.32	23.65	-4	39,966	-0.01%
2021/01/21	7	23.50	11.3	23.89	23.60	-4.3	39,764	-0.01%
2021/01/20	2	23.80	2	23.45	23.45	0	39,561	0.00%
2021/01/19	11	24.53	31	24.31	24.30	-20	38,843	-0.05%
2021/01/18	3	24.25	21	24.20	24.25	-18	38,668	-0.05%
2021/01/15	1.1	24.90	3	24.97	24.90	-1.9	38,199	-0.01%
2021/01/14	1	25.25	0	0.00	25.30	1	37,612	0.00%
2021/01/13	20	25.27	0	0.00	25.55	20	37,317	0.05%
2021/01/12	23.4	25.27	0	0.00	25.30	23.4	36,889	0.06%
2021/01/08	1	25.65	26	25.90	26.00	-25	35,953	-0.07%
2021/01/07	6	25.73	6.1	25.53	25.70	-0.1	35,217	0.00%
2021/01/06	77	25.70	11	26.18	25.50	66	34,533	0.19%
2021/01/05	52	25.95	55	26.03	26.00	-3	32,980	-0.01%
2021/01/04	0	0.00	15	24.98	24.95	-15	30,159	-0.05%
2020/12/31	1	24.70	30	24.65	24.75	-29	29,624	-0.10%
2020/12/30	0	0.00	2	24.80	25.00	-2	29,359	-0.01%
2020/12/29	6	24.57	13	24.59	24.65	-7	28,602	-0.02%
2020/12/28	6	24.20	3	24.13	24.30	3	28,170	0.01%
2020/12/25	3	24.17	0	0.00	24.20	3	28,056	0.01%
2020/12/24	3	24.40	3	24.20	24.35	0	27,781	0.00%
2020/12/23	20	24.20	0	0.00	24.40	20	27,454	0.07%
2020/12/22	29	25.20	29	25.25	24.50	0	27,142	0.00%
2020/12/21	5	24.85	54	24.86	24.95	-49	25,565	-0.19%
2020/12/18	1	24.30	6	24.25	24.45	-5	24,615	-0.02%
2020/12/17	0	0.00	3	24.23	24.40	-3	24,236	-0.01%
2020/12/16	1	24.70	7	24.38	24.40	-6	23,865	-0.03%
2020/12/15	24	24.86	5.1	24.44	24.35	18.9	23,610	0.08%
2020/12/14	22.3	24.53	28	24.61	24.65	-5.7	22,740	-0.03%
2020/12/11	8	24.00	0	23.60	23.95	8	21,317	0.04%
2020/12/10	13	23.81	12	23.65	23.65	1	20,885	0.00%
2020/12/09	0	0.00	20.1	23.30	23.35	-20.1	20,218	-0.10%
2020/12/08	10	23.30	2	23.33	23.35	8	20,030	0.04%
2020/12/07	10	23.35	1	23.55	23.45	9	19,847	0.05%
2020/12/04	1	23.40	2	23.45	23.40	-1	19,651	-0.01%
2020/12/03	2	23.25	0	0.00	23.30	2	19,406	0.01%
2020/12/02	2	23.30	1	23.30	23.30	1	20,404	0.00%
2020/12/01	0	0.00	4	22.90	23.10	-4	20,162	-0.02%
2020/11/30	4	23.40	3	23.27	22.80	1	19,995	0.01%
2020/11/27	14	23.28	3	23.27	23.15	11	18,928	0.06%
2020/11/26	1	23.00	0	0.00	23.10	1	18,492	0.01%
2020/11/25	1	23.00	18	23.12	23.05	-17	18,399	-0.09%
2020/11/24	0	0.00	16	22.70	22.65	-16	17,746	-0.09%
2020/11/23	2	22.50	5	22.42	22.65	-3	17,443	-0.02%
2020/11/20	0	0.00	14	22.00	22.00	-14	17,026	-0.08%
2020/11/19	3	22.00	20	21.91	22.00	-17	16,859	-0.10%
2020/11/18	5	21.95	13	21.90	22.00	-8	16,600	-0.05%
2020/11/17	18	21.91	4	21.90	21.95	14	16,340	0.09%
2020/11/16	5	21.70	11	21.60	21.60	-6	16,113	-0.04%
2020/11/13	0	0.00	22	21.50	21.60	-22	15,839	-0.14%
2020/11/12	1	21.45	5	21.50	21.60	-4	15,773	-0.03%
2020/11/11	35	21.67	57	21.15	21.75	-22	15,491	-0.14%
2020/11/09	4	20.70	0	0.00	20.70	4	14,417	0.03%
2020/11/06	0.6	20.70	0	0.00	20.70	0.6	14,319	0.00%
2020/11/05	0	0.00	5	20.65	20.70	-5	14,392	-0.03%
2020/10/30	31	20.27	0	0.00	20.30	31	14,557	0.21%
2020/10/29	0	0.00	2	20.45	20.40	-2	14,346	-0.01%
2020/10/28	0	0.00	15	20.65	20.55	-15	14,304	-0.10%
2020/10/27	1	20.70	0	0.00	20.70	1	14,307	0.01%
2020/10/23	1	20.50	0	0.00	20.50	1	14,272	0.01%
2020/10/21	0	0.00	1	20.55	20.55	-1	14,492	-0.01%
2020/10/19	4	20.64	0	0.00	20.60	4	14,631	0.03%
2020/10/14	0	0.00	2	20.60	20.70	-2	14,967	-0.01%
2020/09/30	0	0.00	1	20.50	20.45	-1	15,236	-0.01%
2020/09/29	2	20.70	0	0.00	20.60	2	15,211	0.01%
2020/09/24	19	20.14	0	0.00	20.00	19	15,222	0.12%
2020/09/23	16	20.43	5	20.51	20.55	11	14,914	0.07%
2020/09/22	8	20.76	200	20.65	20.60	-192	14,860	-1.29%	大賣/鉅額交易
2020/09/18	0.1	20.70	0	0.00	20.70	0.1	14,911	0.00%
2020/09/17	0	0.00	1	21.00	20.90	-1	14,746	-0.01%
2020/09/16	2	20.90	0	0.00	21.00	2	14,739	0.01%
2020/09/11	0	0.00	10.1	20.92	20.95	-10.1	15,043	-0.07%
2020/09/10	0	0.00	2	20.85	20.90	-2	15,013	-0.01%
2020/09/09	0	0.00	20	20.85	21.00	-20	15,017	-0.13%
2020/09/08	3	20.85	10	20.90	20.90	-7	15,019	-0.05%
2020/09/07	6	20.94	9	21.00	21.00	-3	14,899	-0.02%
2020/09/03	0	0.00	2	20.10	20.15	-2	14,032	-0.01%
2020/09/02	1	20.00	0	0.00	20.10	1	14,179	0.01%
2020/09/01	2	20.10	0	0.00	20.00	2	14,396	0.01%
2020/08/27	0	0.00	1	20.00	20.05	-1	14,984	-0.01%
2020/08/26	1	20.10	0	0.00	20.10	1	15,259	0.01%
2020/08/14	0	0.00	0.1	20.20	20.20	-0.1	16,160	0.00%
2020/08/13	0	0.00	1	20.10	20.20	-1	16,192	-0.01%
2020/08/11	0	0.00	0.1	20.20	20.20	-0.1	16,326	0.00%
2020/08/10	0	0.00	3	20.10	20.10	-3	16,247	-0.02%
2020/08/07	5	19.85	0	0.00	19.95	5	16,363	0.03%
2020/08/05	3	19.95	2	19.95	20.00	1	16,394	0.01%
2020/07/31	20	19.88	0	0.00	19.80	20	16,624	0.12%
2020/07/30	2	19.90	0	0.00	19.90	2	16,671	0.01%
2020/07/28	1	19.90	0	0.00	19.90	1	16,998	0.01%
2020/07/27	1	20.00	4	20.10	20.00	-3	17,336	-0.02%
2020/07/24	0	0.00	1	20.20	20.15	-1	17,451	-0.01%
2020/07/23	1	20.65	0	0.00	20.70	1	17,324	0.01%
2020/07/22	200	20.65	0	0.00	20.70	200	17,399	1.15%	大買/鉅額交易
2020/07/16	0	0.00	7	20.95	20.90	-7	17,505	-0.04%
2020/07/15	0	0.00	1	20.75	20.90	-1	17,527	-0.01%
2020/07/13	0	0.00	3	20.68	20.70	-3	17,830	-0.02%
2020/07/08	0.5	20.80	0	0.00	20.85	0.5	17,838	0.00%
2020/07/03	1	20.65	6	20.68	20.75	-5	17,842	-0.03%
2020/07/01	1	20.65	0	0.00	20.60	1	18,191	0.01%
2020/06/29	0	0.00	1	20.55	20.55	-1	18,530	-0.01%
2020/06/23	0	0.00	5	20.58	20.75	-5	18,762	-0.03%
2020/06/22	0	0.00	5	20.55	20.55	-5	18,823	-0.03%
2020/06/18	3	20.58	0	0.00	20.55	3	18,922	0.02%
2020/06/17	1	20.90	2	20.75	20.95	-1	18,994	-0.01%
2020/06/16	0	0.00	1	20.85	20.80	-1	19,673	-0.01%
2020/06/10	5	21.20	10	21.15	21.20	-5	21,215	-0.02%
2020/06/08	0	0.00	2	21.20	21.20	-2	22,332	-0.01%
2020/06/05	4	20.96	0	0.00	21.00	4	22,282	0.02%
2020/06/04	1	20.80	112.3	20.93	20.95	-111.3	22,261	-0.50%	大賣/鉅額交易
2020/06/03	0	0.00	10	20.70	20.90	-10	22,329	-0.04%
2020/06/02	2	20.30	57	20.29	20.40	-55	22,070	-0.25%
2020/06/01	0	0.00	2	20.03	20.10	-2	21,824	-0.01%
2020/05/28	2	19.95	0	0.00	19.95	2	21,275	0.01%
2020/05/27	0	0.00	23	19.89	19.90	-23	21,237	-0.11%
2020/05/26	2	19.90	1.4	19.86	19.90	0.6	21,309	0.00%
2020/05/25	20	19.60	0	0.00	19.65	20	21,322	0.09%
2020/05/22	20	19.65	0	0.00	19.60	20	21,395	0.09%
2020/05/21	10	19.88	0	19.95	19.90	10	21,351	0.05%
2020/05/20	1	19.85	0	0.00	19.90	1	21,238	0.00%
2020/05/15	0	0.00	3	19.60	19.55	-3	20,988	-0.01%
2020/05/14	110	19.62	0	0.00	19.55	110	20,929	0.53%	大買/鉅額交易
2020/05/13	21	19.63	1.1	19.59	19.85	19.9	20,773	0.10%
2020/05/12	1	19.65	1	19.60	19.60	0	20,666	0.00%
2020/05/11	3	19.90	22	19.90	19.85	-19	20,479	-0.09%
2020/05/08	4	19.70	0	0.00	19.65	4	20,276	0.02%
2020/05/07	6.6	19.62	0	0.00	19.55	6.6	20,222	0.03%
2020/05/05	1.2	19.82	0	0.00	19.80	1.2	20,058	0.01%
2020/05/04	42	19.45	2	19.55	19.55	40	19,987	0.20%
2020/04/30	4	19.98	1	20.00	20.00	3	19,779	0.02%
2020/04/29	0	0.00	16	19.82	19.85	-16	19,476	-0.08%
2020/04/27	1	19.50	82	19.60	19.50	-81	19,817	-0.41%
2020/04/24	4	19.23	0	0.00	19.15	4	19,611	0.02%
2020/04/23	5	19.30	0	0.00	19.15	5	19,559	0.03%
2020/04/22	27	18.96	0	0.00	19.15	27	19,431	0.14%
2020/04/21	41	19.28	0	0.00	19.10	41	19,302	0.21%
2020/04/20	4	19.73	0	0.00	19.60	4	19,026	0.02%
2020/04/17	1	19.80	1	19.85	19.75	0	18,952	0.00%
2020/04/16	33	19.70	5	19.70	19.75	28	18,742	0.15%
2020/04/15	4	20.00	0	0.00	20.00	4	18,458	0.02%
2020/04/14	5	19.70	0	0.00	19.75	5	18,220	0.03%
2020/04/10	5	19.60	1	19.60	19.70	4	18,024	0.02%
2020/04/09	5	19.55	34	19.55	19.50	-29	18,018	-0.16%
2020/04/08	0	0.00	2	19.55	19.55	-2	17,889	-0.01%
2020/04/07	5	19.25	1	19.20	19.30	4	17,812	0.02%
2020/04/06	1	18.95	1	19.25	19.25	0	17,823	0.00%
2020/04/01	13.9	18.88	0	0.00	18.80	13.9	17,534	0.08%
2020/03/31	4	19.05	1	19.00	18.95	3	17,223	0.02%
2020/03/30	18	18.95	5	19.07	19.00	13	16,956	0.08%
2020/03/27	0	0.00	10	19.40	19.40	-10	16,707	-0.06%
2020/03/25	23	19.37	1	19.45	19.40	22	16,647	0.13%
2020/03/24	1	19.35	0	0.00	19.05	1	16,370	0.01%
2020/03/23	3	18.85	0	0.00	18.90	3	16,187	0.02%
2020/03/20	2.3	19.15	1	19.15	19.80	1.3	16,059	0.01%
2020/03/19	4	18.79	0	0.00	18.60	4	15,358	0.03%
2020/03/18	20	19.25	0	0.00	19.30	20	14,776	0.14%
2020/03/17	3	19.47	22	19.50	19.50	-19	14,449	-0.13%
2020/03/16	8.2	20.16	0	0.00	20.00	8.2	13,826	0.06%
2020/03/13	21	19.81	10	20.05	20.20	11	13,439	0.08%
2020/03/12	34	21.41	0	0.00	21.40	34	12,375	0.27%
2020/03/11	5	22.30	0	0.00	22.35	5	11,961	0.04%
2020/03/10	1	22.25	0	0.00	22.35	1	11,725	0.01%
2020/03/09	29	22.44	0	0.00	22.40	29	11,569	0.25%
2020/03/06	4	22.86	0	0.00	22.90	4	11,174	0.04%
2020/03/04	0	0.00	1	23.20	23.20	-1	11,010	-0.01%
2020/03/03	7	22.91	0	0.00	23.00	7	10,953	0.06%
2020/03/02	1	22.85	0	0.00	22.90	1	10,887	0.01%
2020/02/27	2	22.90	0	0.00	23.00	2	11,221	0.02%
2020/02/26	4	22.90	0	0.00	22.85	4	11,114	0.04%
2020/02/25	14	22.99	2	22.98	22.95	12	10,903	0.11%
2020/02/24	3	23.05	0	0.00	23.00	3	10,874	0.03%
2020/02/21	1	23.30	20	23.30	23.20	-19	10,749	-0.18%
2020/02/13	3.1	23.40	0	0.00	23.40	3.1	10,797	0.03%
2020/02/10	0	0.00	3	23.35	23.45	-3	10,871	-0.03%
2020/02/07	2.2	23.35	0	0.00	23.30	2.2	10,836	0.02%
2020/02/04	0.2	23.30	0	0.00	23.20	0.2	10,965	0.00%
2020/02/03	7.5	23.04	1	23.05	23.00	6.5	10,969	0.06%
2020/01/31	1	23.30	0	0.00	23.10	1	10,846	0.01%
2020/01/30	20	23.05	0	0.00	23.00	20	10,692	0.19%
2020/01/08	10	23.60	0	0.00	23.55	10	10,529	0.09%
2020/01/07	0	0.00	1	23.75	23.70	-1	10,506	-0.01%
2020/01/03	26	24.00	0	0.00	24.10	26	10,569	0.25%
2020/01/02	0	0.00	12	24.00	24.00	-12	10,504	-0.11%
2019/12/31	0	0.00	20	24.05	23.90	-20	10,506	-0.19%
2019/12/30	1	24.05	0	0.00	24.00	1	10,464	0.01%
2019/12/27	10	23.90	0	0.00	23.95	10	10,431	0.10%
2019/12/26	0	0.00	13	23.80	23.90	-13	10,447	-0.12%
2019/12/24	0	0.00	5	23.85	23.85	-5	10,812	-0.05%
2019/12/20	0	0.00	3	23.73	23.65	-3	10,904	-0.03%
2019/12/17	1	23.70	1	23.80	23.80	0	10,822	0.00%
2019/12/13	4	23.65	2	23.63	23.70	2	10,773	0.02%
2019/12/12	0	0.00	10	23.60	23.45	-10	10,737	-0.09%
2019/12/06	1	23.30	0	0.00	23.40	1	10,905	0.01%
2019/12/03	0	0.00	15	23.52	23.55	-15	11,008	-0.14%
2019/11/27	3	23.65	5	23.65	23.65	-2	11,239	-0.02%
2019/11/26	1	23.50	0	0.00	23.55	1	11,346	0.01%
2019/11/20	0	0.00	5	23.40	23.50	-5	11,524	-0.04%
2019/11/19	1	23.40	0	0.00	23.50	1	11,642	0.01%
2019/11/18	0	0.00	1	23.45	23.45	-1	11,723	-0.01%
2019/11/15	1	23.30	0	0.00	23.20	1	11,831	0.01%
2019/11/14	1	23.25	0	0.00	23.20	1	11,932	0.01%
2019/11/13	2	23.50	0	0.00	23.35	2	12,086	0.02%
2019/11/12	0	0.00	2	23.70	23.80	-2	12,080	-0.02%
2019/11/11	2	23.65	1	23.80	23.80	1	12,181	0.01%
2019/11/08	3	23.77	0	0.00	23.80	3	12,219	0.02%
2019/11/07	10	23.70	0	0.00	23.75	10	12,289	0.08%
2019/11/05	5	23.75	0	0.00	23.80	5	12,484	0.04%
2019/11/01	0	0.00	1	23.45	23.55	-1	12,566	-0.01%
2019/10/31	0	0.00	1	23.40	23.45	-1	12,741	-0.01%
2019/10/30	0	0.00	6	23.50	23.50	-6	12,806	-0.05%
2019/10/25	0	0.00	1	23.40	23.45	-1	12,833	-0.01%
2019/10/17	2	23.30	1	23.30	23.25	1	13,417	0.01%
2019/10/14	0	0.00	20.3	23.05	23.15	-20.3	13,301	-0.15%
2019/10/09	5	23.00	0	0.00	22.90	5	13,266	0.04%
2019/10/08	1	23.00	1	23.10	23.05	0	13,235	0.00%
2019/10/03	1	22.90	30	22.85	22.85	-29	13,123	-0.22%
2019/10/02	0.2	23.05	0	0.00	22.95	0.2	12,990	0.00%
2019/10/01	5	22.95	0	0.00	23.05	5	12,942	0.04%
2019/09/27	3	23.03	0	0.00	23.00	3	12,707	0.02%
2019/09/25	10	23.10	0	0.00	23.10	10	12,697	0.08%
2019/09/24	1	23.10	0	0.00	23.20	1	12,609	0.01%
2019/09/23	0	0.00	0	23.25	23.15	0	12,599	0.00%
2019/09/20	0.4	23.45	1	23.20	23.45	-0.6	12,765	0.00%
2019/09/16	2	23.55	0	0.00	23.55	2	12,689	0.02%
2019/09/12	18	23.57	0	0.00	23.50	18	12,835	0.14%
2019/09/11	0	0.00	1	23.45	23.50	-1	12,980	-0.01%
2019/09/10	0	0.00	2	23.30	23.35	-2	12,971	-0.02%
2019/09/06	50	23.15	0	0.00	23.15	50	12,996	0.38%
2019/09/05	0	0.00	1	23.15	23.15	-1	13,021	-0.01%
2019/09/04	3	22.98	0	0.00	23.00	3	12,955	0.02%
2019/09/03	2	23.05	0	0.00	23.00	2	12,843	0.02%
2019/08/30	2	23.10	28	23.05	23.15	-26	12,884	-0.20%
2019/08/29	12	22.90	1	22.95	22.95	11	12,872	0.09%
2019/08/28	3	22.85	0	0.00	23.10	3	12,854	0.02%
2019/08/23	2	23.03	0	0.00	23.15	2	12,373	0.02%
2019/08/22	1	23.00	0	0.00	23.15	1	12,445	0.01%
2019/08/20	5	23.07	0	0.00	23.05	5	13,989	0.04%
2019/08/19	2	23.05	0	0.00	23.05	2	13,908	0.01%
2019/08/15	5	23.05	0	0.00	23.05	5	13,779	0.04%
2019/08/12	1	23.30	0	0.00	23.30	1	14,019	0.01%
2019/08/07	1.2	23.33	0	0.00	23.30	1.2	14,400	0.01%
2019/08/06	1	23.50	0	0.00	23.50	1	14,661	0.01%
2019/08/05	1	23.50	0	0.00	23.50	1	14,687	0.01%
2019/08/02	2	23.55	0	0.00	23.65	2	14,594	0.01%
2019/08/01	2	23.83	0	0.00	23.80	2	14,550	0.01%
2019/07/30	1	24.10	3	24.10	24.10	-2	14,440	-0.01%
2019/07/25	11	24.18	1	24.15	24.10	10	14,505	0.07%
2019/07/24	1	25.00	0	0.00	25.00	1	14,326	0.01%
2019/07/23	0	0.00	1	24.90	24.90	-1	14,132	-0.01%
2019/07/22	0	0.00	6.5	24.94	24.90	-6.5	14,026	-0.05%
2019/07/18	0.1	24.70	0	0.00	24.70	0.1	13,861	0.00%
2019/07/08	2	24.65	0	0.00	24.80	2	13,757	0.01%
2019/07/02	3	24.70	0	0.00	24.60	3	13,975	0.02%
2019/07/01	0	0.00	1	24.90	24.85	-1	13,884	-0.01%
2019/06/26	0	0.00	1	24.95	24.90	-1	13,918	-0.01%
2019/06/21	0	0.00	1	24.90	25.00	-1	13,775	-0.01%
2019/06/20	0	0.00	3	24.85	24.80	-3	13,502	-0.02%
2019/06/19	0	0.00	1	24.65	24.95	-1	13,299	-0.01%
2019/06/18	0	0.00	5	24.55	24.60	-5	13,071	-0.04%
2019/06/12	21	24.45	5	24.45	24.55	16	12,971	0.12%
2019/06/11	5	24.45	2	24.40	24.40	3	13,005	0.02%
2019/06/10	0	0.00	15	24.40	24.50	-15	13,039	-0.12%
2019/06/06	10	24.30	1	24.30	24.35	9	13,073	0.07%
2019/06/03	0.2	24.20	0	0.00	24.15	0.2	13,164	0.00%
2019/05/31	46	24.15	0	0.00	24.30	46	13,341	0.34%
2019/05/30	1	24.10	0	0.00	24.10	1	13,450	0.01%
2019/05/29	1.2	24.16	0	0.00	24.10	1.2	13,529	0.01%
2019/05/28	1	24.30	1	24.45	24.30	0	13,551	0.00%
2019/05/27	2	24.23	0	0.00	24.30	2	12,083	0.02%
2019/05/24	1	24.30	1	24.50	24.40	0	12,096	0.00%
2019/05/22	2	24.28	1	24.40	24.45	1	12,132	0.01%
2019/05/21	0	0.00	1	24.65	24.65	-1	12,129	-0.01%
2019/05/20	1	24.20	1	24.30	24.20	0	11,940	0.00%
2019/05/15	15	24.10	0	0.00	24.00	15	11,656	0.13%
2019/05/14	6	24.17	0	0.00	24.10	6	11,518	0.05%
2019/05/13	6	24.46	0	0.00	24.45	6	11,229	0.05%
2019/05/09	2	24.75	0	0.00	24.70	2	11,508	0.02%
2019/05/07	0	0.00	2	24.95	25.10	-2	11,414	-0.02%
2019/04/26	0	0.00	2.4	25.00	25.10	-2.4	11,687	-0.02%
2019/04/25	1	25.05	0	0.00	25.00	1	11,761	0.01%
2019/04/19	2	25.10	0	0.00	25.20	2	12,358	0.02%
2019/04/17	0	0.00	2	25.25	25.25	-2	12,962	-0.02%
2019/04/16	1	25.15	1	25.20	25.20	0	13,024	0.00%
2019/04/15	0	0.00	1	25.10	25.05	-1	13,145	-0.01%
2019/04/10	0	0.00	1	25.20	25.25	-1	13,263	-0.01%
2019/04/09	3	25.03	1	25.05	25.10	2	13,266	0.02%
2019/04/03	1	25.05	0	0.00	25.00	1	13,244	0.01%
2019/04/02	1	24.90	0	0.00	24.90	1	13,375	0.01%
2019/04/01	1	25.05	0	0.00	25.00	1	13,234	0.01%
2019/03/29	1	25.15	1	25.30	25.30	0	13,053	0.00%
2019/03/26	1	25.00	0	0.00	25.00	1	13,204	0.01%
2019/03/25	1	24.85	1	24.90	24.85	0	13,264	0.00%
2019/03/21	1	24.95	22.5	24.95	25.00	-21.5	13,325	-0.16%
2019/03/18	0	0.00	1	24.95	25.05	-1	13,701	-0.01%
2019/03/15	0	0.00	1	25.05	25.05	-1	13,706	-0.01%
2019/03/14	1.1	24.75	0	0.00	24.75	1.1	13,559	0.01%
2019/03/13	1	24.95	3	24.95	25.00	-2	13,605	-0.01%
2019/03/12	0	0.00	2	25.00	25.10	-2	13,619	-0.01%
2019/03/11	2	24.75	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%
2019/03/06	1	25.15	0	0.00	25.15	1	14,054	0.01%
2019/03/05	3	25.25	0	0.00	25.40	3	14,086	0.02%
2019/03/04	1	25.20	5	25.48	25.35	-4	14,212	-0.03%
2019/02/26	2	25.50	1	25.50	25.50	1	14,093	0.01%
2019/02/25	0	0.00	3	25.30	25.30	-3	13,895	-0.02%
2019/02/22	0	0.00	1	25.25	25.25	-1	13,888	-0.01%
2019/02/20	0.3	25.05	5	25.20	25.20	-4.7	13,861	-0.03%
2019/02/19	1	25.05	0	0.00	25.00	1	13,870	0.01%
2019/02/14	1	25.25	10.1	25.40	25.20	-9.1	14,201	-0.06%
2019/02/12	0	0.00	1	25.40	25.45	-1	14,021	-0.01%
2019/01/29	0	0.00	1	25.10	25.35	-1	13,765	-0.01%
2019/01/28	0	0.00	11	25.30	25.35	-11	13,811	-0.08%
2019/01/25	0	0.00	1	25.35	25.35	-1	13,917	-0.01%
2019/01/24	0	0.00	1	25.00	25.10	-1	13,742	-0.01%
2019/01/22	0	0.00	2	25.00	25.05	-2	14,070	-0.01%
2019/01/18	0	0.00	5	24.95	25.00	-5	14,007	-0.04%
2019/01/17	0	0.00	2	24.80	25.00	-2	14,079	-0.01%
2019/01/11	0	0.00	5.2	24.85	24.90	-5.2	14,314	-0.04%
2019/01/09	0	0.00	2	24.85	24.95	-2	14,168	-0.01%
2019/01/08	0	0.00	1	24.45	24.50	-1	14,036	-0.01%
2019/01/07	0	0.00	0	24.30	24.45	0	14,206	0.00%
2019/01/02	0	0.00	2	24.00	24.00	-2	15,526	-0.01%
2018/12/28	2	24.10	0	0.00	24.25	2	15,614	0.01%
2018/12/27	1.2	23.91	0	0.00	23.95	1.2	15,728	0.01%
2018/12/26	0	0.00	1	23.85	23.80	-1	15,745	-0.01%
2018/12/25	1	23.75	0	0.00	23.80	1	15,970	0.01%
2018/12/21	0	0.00	30	24.25	24.20	-30	16,676	-0.18%
2018/12/20	0	0.00	1	24.25	24.30	-1	16,677	-0.01%
2018/12/18	0	0.00	1	24.00	24.05	-1	16,938	-0.01%
2018/12/14	1	24.00	0	0.00	24.15	1	17,267	0.01%
2018/12/13	0	0.00	2	24.35	24.30	-2	17,334	-0.01%
2018/12/12	2	24.10	0	0.00	24.35	2	17,364	0.01%
2018/12/05	0	0.00	2	24.23	24.25	-2	17,589	-0.01%
2018/12/04	3	24.18	0	0.00	24.45	3	17,615	0.02%
2018/11/30	10	24.00	3	24.05	24.00	7	17,538	0.04%
2018/11/29	9	23.95	0	0.00	23.85	9	17,283	0.05%
2018/11/28	6	23.61	9	23.65	23.85	-3	17,175	-0.02%
2018/11/26	1	23.85	0.1	24.00	23.95	0.9	16,983	0.01%
2018/11/20	0	0.00	10	24.35	24.25	-10	17,085	-0.06%
2018/11/08	10	24.50	0	0.00	24.70	10	18,425	0.05%
2018/11/06	0	0.00	2	24.15	24.35	-2	18,561	-0.01%
2018/11/02	2	24.10	0	0.00	24.15	2	18,420	0.01%
2018/10/30	0	0.00	3	23.95	24.15	-3	18,183	-0.02%
2018/10/29	3	23.65	0	0.00	23.75	3	18,013	0.02%
2018/10/26	2	23.55	0	0.00	23.65	2	18,157	0.01%
2018/10/25	10	23.70	0	0.00	23.75	10	18,193	0.05%
2018/10/19	0.1	24.30	0	0.00	24.30	0.1	19,115	0.00%
2018/10/17	7	24.40	0	0.00	24.15	7	20,042	0.03%
2018/10/11	1	24.15	0	0.00	24.20	1	19,466	0.01%
2018/10/09	0	0.00	3	25.30	25.35	-3	18,594	-0.02%
2018/10/05	0	0.00	3	24.93	25.10	-3	18,143	-0.02%
2018/10/03	0	0.00	1	25.45	25.45	-1	17,849	-0.01%
2018/10/01	0	0.00	3	25.50	25.50	-3	17,469	-0.02%
2018/09/28	0	0.00	2	25.45	25.50	-2	17,346	-0.01%
2018/09/27	0	0.00	2	25.50	25.45	-2	16,943	-0.01%
2018/09/26	0	0.00	5	25.45	25.45	-5	16,810	-0.03%
2018/09/25	6.1	25.41	0	0.00	25.35	6.1	16,673	0.04%
2018/09/20	0	0.00	42	25.10	25.00	-42	16,361	-0.26%
2018/09/19	0	0.00	1	24.95	25.10	-1	16,357	-0.01%
2018/09/18	0	0.00	5	25.00	25.00	-5	16,396	-0.03%
2018/09/17	1	24.50	0	0.00	24.50	1	16,171	0.01%
2018/09/14	2	24.50	0	0.00	24.45	2	16,245	0.01%
2018/09/13	2	24.55	0	0.00	24.45	2	16,259	0.01%
2018/09/10	0	0.00	3	24.53	24.60	-3	16,129	-0.02%
2018/09/07	1	24.80	5	24.80	24.70	-4	16,402	-0.02%
2018/09/06	3	24.90	4.3	24.75	24.80	-1.3	16,464	-0.01%
2018/08/29	0	0.00	3	25.43	25.45	-3	16,325	-0.02%
2018/08/28	0.4	25.35	1	25.45	25.50	-0.6	16,458	0.00%
2018/08/23	0	0.00	6	25.46	25.50	-6	17,559	-0.03%
2018/08/22	2	25.35	0	0.00	25.30	2	17,578	0.01%
2018/08/21	2	25.00	2	25.00	25.00	0	17,100	0.00%
2018/08/15	0	0.00	2	24.95	24.75	-2	16,584	-0.01%
2018/08/14	2	24.75	0	0.00	24.95	2	16,044	0.01%
2018/08/06	0	0.00	2	24.90	24.90	-2	15,283	-0.01%
2018/08/03	0	0.00	3	24.67	24.75	-3	15,211	-0.02%
2018/08/02	0	0.00	1	24.80	24.65	-1	15,227	-0.01%
2018/08/01	0	0.00	1	24.95	24.95	-1	15,059	-0.01%
2018/07/31	0	0.00	3	24.80	25.00	-3	14,917	-0.02%
2018/07/27	0	0.00	1	24.65	24.65	-1	14,454	-0.01%
2018/07/26	0	0.00	11	24.59	24.65	-11	14,269	-0.08%
2018/07/25	6	24.83	1	24.85	24.80	5	13,646	0.04%
2018/07/24	0	0.00	12	24.72	24.75	-12	13,215	-0.09%
2018/07/23	0	0.00	3	24.23	24.25	-3	12,709	-0.02%
2018/07/20	0	0.00	2	24.20	24.25	-2	12,691	-0.02%
2018/07/13	1	23.80	0	0.00	23.90	1	12,783	0.01%
2018/07/09	0	0.00	3	23.55	23.60	-3	12,876	-0.02%
2018/06/29	0	0.00	0.1	23.60	23.70	-0.1	13,367	0.00%
2018/06/27	1	23.25	0	0.00	23.25	1	13,223	0.01%
2018/06/25	0	0.00	6	23.45	23.40	-6	13,264	-0.05%
2018/06/22	5	23.65	0	0.00	23.70	5	13,210	0.04%
2018/06/20	3	23.78	0	0.00	23.80	3	13,457	0.02%
2018/06/19	5	23.45	0	0.00	23.40	5	13,396	0.04%
2018/06/15	0	0.00	1	23.65	23.65	-1	13,211	-0.01%
2018/06/12	1	24.10	1	24.10	24.15	0	13,129	0.00%
2018/06/08	0	0.00	1	24.40	24.40	-1	13,066	-0.01%
2018/06/07	0	0.00	9	24.36	24.40	-9	13,272	-0.07%
2018/06/05	2	24.30	0	0.00	24.30	2	13,165	0.02%
2018/06/04	2	24.20	0	0.00	24.20	2	13,052	0.02%
2018/06/01	2	23.70	0	0.00	23.75	2	12,778	0.02%
2018/05/31	0	0.00	1	23.40	23.60	-1	12,562	-0.01%
2018/05/29	0	0.00	1	23.40	23.40	-1	12,372	-0.01%
2018/05/28	58	23.45	0	0.00	23.40	58	12,633	0.46%
2018/05/24	4.1	23.29	0	0.00	23.25	4.1	12,910	0.03%
2018/05/23	1	23.30	0	0.00	23.20	1	13,186	0.01%
2018/05/22	2	23.30	0	0.00	23.30	2	13,363	0.01%
2018/05/18	0	0.00	2	23.35	23.40	-2	13,892	-0.01%
2018/05/17	1	23.40	0	0.00	23.35	1	14,238	0.01%
2018/05/16	0	0.00	1	23.50	23.50	-1	14,391	-0.01%
2018/05/14	3	23.60	0	0.00	23.50	3	15,330	0.02%
2018/05/08	0	0.00	1	23.35	23.40	-1	15,676	-0.01%
2018/05/04	1.1	23.25	1	23.25	23.25	0.1	15,907	0.00%
2018/05/03	1	23.40	0	0.00	23.25	1	15,970	0.01%
2018/05/02	4	23.78	0	0.00	23.65	4	16,037	0.02%
2018/04/30	0	0.00	2	23.43	23.50	-2	15,952	-0.01%
2018/04/23	10	23.40	0	0.00	23.60	10	16,067	0.06%
2018/04/16	5	23.50	0	0.00	23.45	5	16,610	0.03%
2018/04/12	1.1	23.55	2	23.50	23.60	-0.9	17,352	-0.01%
2018/04/10	3	23.60	0	0.00	23.75	3	17,768	0.02%
2018/04/03	10	23.50	0	0.00	23.35	10	17,720	0.06%
2018/03/31	4	23.45	0	0.00	23.45	4	17,721	0.02%
2018/03/30	4	23.43	0	0.00	23.50	4	17,898	0.02%
2018/03/29	2	23.25	0	0.00	23.20	2	17,851	0.01%
2018/03/28	2	23.40	2	23.45	23.40	0	17,584	0.00%
2018/03/27	3	23.58	0	0.00	23.55	3	17,637	0.02%
2018/03/26	2	23.35	0	0.00	23.45	2	17,596	0.01%
2018/03/22	1	23.85	0	0.00	23.85	1	17,424	0.01%
2018/03/21	2	23.75	51	23.80	23.75	-49	17,370	-0.28%
2018/03/16	1	23.70	0	0.00	23.70	1	17,796	0.01%
2018/03/15	1	23.80	3	23.75	23.75	-2	17,447	-0.01%
2018/03/14	4	23.85	0	0.00	23.85	4	17,442	0.02%
2018/03/12	1	23.70	0	0.00	23.70	1	17,215	0.01%
2018/03/09	6	23.57	0	0.00	23.60	6	17,252	0.03%
2018/03/08	6	23.49	0	0.00	23.50	6	17,209	0.03%
2018/03/07	4	23.53	0	0.00	23.50	4	17,120	0.02%
2018/03/05	16.4	23.64	0	0.00	23.60	16.4	17,210	0.10%
2018/03/02	2	23.95	1	23.95	23.95	1	16,891	0.01%
2018/03/01	0	0.00	1	24.30	24.40	-1	16,605	-0.01%
2018/02/23	1	24.25	0	0.00	24.50	1	15,938	0.01%
2018/02/21	0	0.00	1	24.35	24.50	-1	15,556	-0.01%
2018/02/09	1	23.50	1	23.70	23.75	0	15,056	0.00%
2018/02/07	5	23.85	0	0.00	23.60	5	14,770	0.03%
2018/02/06	3	23.92	30	24.00	23.60	-27	14,412	-0.19%
2018/02/05	1	24.50	20	24.65	24.50	-19	13,818	-0.14%
2018/02/02	0	0.00	5.5	24.80	24.80	-5.5	13,589	-0.04%
2018/02/01	0	0.00	0.3	24.85	24.85	-0.3	13,554	0.00%
2018/01/26	0	0.00	2	24.95	25.10	-2	13,022	-0.02%
2018/01/25	0.1	24.95	0	0.00	25.10	0.1	12,946	0.00%
2018/01/23	0	0.00	2	24.90	25.00	-2	12,763	-0.02%
2018/01/12	13	25.36	0	0.00	25.35	13	12,011	0.11%
2018/01/09	2	25.25	0	0.00	25.25	2	11,310	0.02%
2018/01/08	0	0.00	1	25.25	25.25	-1	11,124	-0.01%
2018/01/05	2	24.95	0	0.00	24.95	2	10,659	0.02%