中鋼 (2002)-兆豐-南京券商分點個股進出

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

中鋼

(2002)

可現股當沖

股價
23.75
漲跌
▼0.10
漲幅
-0.42%
成交量
61,831張
產業
上市鋼鐵類股▲0.72%
3561人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中鋼 (2002)籌碼相關－兆豐-南京券商分點個股進出

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

兆豐-南京券商分點個股進出
兆豐-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	53	23.86	0	0.00	23.75	53	25,771	0.21%
2024/05/30	3.9	23.90	1	23.80	23.85	2.9	25,130	0.01%
2024/05/29	3.4	24.01	0	0.00	23.95	3.4	25,086	0.01%
2024/05/28	2	24.20	0	0.00	24.20	2	24,969	0.01%
2024/05/27	7	23.98	5	23.95	23.90	2	25,149	0.01%
2024/05/24	6	24.06	0	0.00	24.00	6	24,931	0.02%
2024/05/23	10	24.28	0	0.00	24.15	10	24,638	0.04%
2024/05/22	6	24.62	0	0.00	24.60	6	24,097	0.02%
2024/05/16	1	25.10	188	25.06	25.15	-187	23,279	-0.80%	大賣/鉅額交易
2024/05/15	2.5	24.90	0	0.00	24.75	2.5	22,889	0.01%
2024/05/13	3	24.77	0	0.00	24.85	3	22,959	0.01%
2024/05/10	1.5	24.72	3	24.60	24.80	-1.5	22,880	-0.01%
2024/05/09	3	24.67	0	0.00	24.60	3	22,874	0.01%
2024/05/08	1	24.70	0	0.00	24.75	1	22,990	0.00%
2024/05/07	1	25.25	3.4	24.96	24.90	-2.4	22,825	-0.01%
2024/05/06	0	0.00	7	25.05	25.10	-7	22,774	-0.03%
2024/05/03	21	25.07	0	0.00	24.95	21	22,734	0.09%
2024/05/02	3	24.90	0	0.00	24.95	3	22,550	0.01%
2024/04/30	2	24.93	0.6	24.95	24.85	1.4	22,573	0.01%
2024/04/25	0	0.00	1	24.55	24.55	-1	22,522	0.00%
2024/04/23	0	0.00	1	24.90	24.85	-1	22,958	0.00%
2024/04/22	5	24.75	12.5	24.75	24.70	-7.5	23,079	-0.03%
2024/04/19	7	24.49	2	24.40	24.45	5	22,843	0.02%
2024/04/18	1	24.65	2	24.90	24.80	-1	22,443	0.00%
2024/04/17	12	24.28	0	0.00	24.45	12	22,124	0.05%
2024/04/16	2	24.35	1	24.25	24.25	1	21,924	0.00%
2024/04/15	3	24.57	0.3	24.77	24.55	2.7	21,955	0.01%
2024/04/12	2	24.88	1	24.80	24.85	1	21,603	0.00%
2024/04/11	4	25.29	0	0.00	25.30	4	21,411	0.02%
2024/04/10	6	25.93	1	26.20	25.60	5	21,174	0.02%
2024/04/09	6	25.36	25.5	25.63	26.05	-19.5	20,756	-0.09%
2024/04/08	1	24.90	13	24.80	25.00	-12	19,149	-0.06%
2024/04/03	26	24.44	3	24.65	24.65	23	18,646	0.12%
2024/04/02	0	0.00	2	24.05	24.30	-2	18,076	-0.01%
2024/04/01	0	0.00	2	23.95	24.00	-2	18,022	-0.01%
2024/03/29	0	0.00	0	23.93	23.90	0	18,075	0.00%
2024/03/28	0	0.00	4	23.90	23.80	-4	18,183	-0.02%
2024/03/27	2	23.90	2	23.95	23.90	0	18,448	0.00%
2024/03/26	0	0.00	3	23.90	24.00	-3	18,659	-0.02%
2024/03/25	2	23.80	0	0.00	23.85	2	19,003	0.01%
2024/03/22	1	23.80	2	23.95	23.95	-1	19,488	-0.01%
2024/03/21	2	23.65	2	23.50	23.85	0	20,422	0.00%
2024/03/20	6	23.54	0	23.75	23.50	6	21,978	0.03%
2024/03/19	2	23.70	0	0.00	23.65	2	22,295	0.01%
2024/03/18	2	23.70	0	0.00	23.70	2	22,698	0.01%
2024/03/15	3	23.90	1	23.95	23.85	2	22,887	0.01%
2024/03/14	12	24.04	1	24.05	24.05	11	23,135	0.05%
2024/03/13	2	23.85	50	23.95	23.95	-48	23,130	-0.21%
2024/03/12	3	24.15	0	0.00	24.15	3	22,921	0.01%
2024/03/08	0	0.00	2.4	24.08	24.10	-2.4	23,355	-0.01%
2024/03/07	1	23.90	3	23.90	23.95	-2	23,599	-0.01%
2024/03/06	8	24.07	0	0.00	24.05	8	24,137	0.03%
2024/03/05	6	24.11	10	24.10	24.05	-4	25,743	-0.02%
2024/03/04	6	24.14	6	24.15	24.20	0	26,527	0.00%
2024/03/01	5	24.38	0	0.00	24.45	5	27,266	0.02%
2024/02/29	2	24.60	0	24.70	24.60	2	27,983	0.01%
2024/02/27	6	24.70	0	0.00	24.65	6	28,695	0.02%
2024/02/26	2	24.93	0	0.00	24.90	2	29,191	0.01%
2024/02/23	4	25.03	0	0.00	25.00	4	29,768	0.01%
2024/02/21	0.5	25.25	2	25.20	25.25	-1.5	30,630	0.00%
2024/02/20	1	25.25	1.9	25.30	25.30	-0.9	30,797	0.00%
2024/02/19	0	0.00	1	25.20	25.40	-1	31,056	0.00%
2024/02/16	3	24.90	2	24.80	24.90	1	31,421	0.00%
2024/02/15	5	24.65	0	0.00	24.60	5	31,562	0.02%
2024/02/05	0.3	24.95	2	24.90	24.85	-1.7	31,422	-0.01%
2024/02/02	1	25.15	23.5	25.11	25.15	-22.5	31,452	-0.07%
2024/02/01	1	25.25	6	25.21	25.25	-5	31,600	-0.02%
2024/01/31	2	24.95	0	0.00	25.15	2	31,838	0.01%
2024/01/30	10.1	25.20	0	0.00	25.05	10.1	31,894	0.03%
2024/01/29	0	0.00	1	25.50	25.45	-1	32,286	0.00%
2024/01/24	0	0.00	1	25.15	25.15	-1	32,398	0.00%
2024/01/19	3.1	24.72	0	0.00	24.65	3.1	32,342	0.01%
2024/01/18	5	24.83	0	0.00	24.80	5	32,343	0.02%
2024/01/17	2	25.03	0	0.00	24.80	2	32,692	0.01%
2024/01/16	4	25.36	1	25.40	25.20	3	32,521	0.01%
2024/01/15	0	0.00	0.5	25.95	25.80	-0.5	32,397	0.00%
2024/01/11	1	25.75	0	0.00	25.80	1	33,234	0.00%
2024/01/10	3	25.85	0	0.00	25.85	3	34,221	0.01%
2024/01/09	3	26.00	0	0.00	26.00	3	34,423	0.01%
2024/01/05	1	26.70	20	26.70	26.70	-19	34,359	-0.06%
2024/01/04	1	26.60	5	26.60	26.70	-4	34,474	-0.01%
2024/01/03	1.3	26.62	0	0.00	26.70	1.3	34,778	0.00%
2024/01/02	1	26.85	7	27.00	27.00	-6	34,674	-0.02%
2023/12/29	8	26.90	0	0.00	27.00	8	34,911	0.02%
2023/12/28	0	0.00	1	26.90	27.00	-1	35,276	0.00%
2023/12/26	13	26.80	5.5	26.80	26.90	7.5	35,611	0.02%
2023/12/25	0	0.00	2	26.80	26.85	-2	36,045	-0.01%
2023/12/22	3	26.57	5	26.60	26.75	-2	36,644	-0.01%
2023/12/21	4	26.43	15	26.55	26.60	-11	36,500	-0.03%
2023/12/20	2	26.53	18	26.59	26.55	-16	36,266	-0.04%
2023/12/19	15	26.31	10	26.55	26.65	5	35,930	0.01%
2023/12/18	55.1	26.78	8	26.96	26.65	47.1	35,758	0.13%
2023/12/15	0	0.00	42	26.11	26.45	-42	34,745	-0.12%
2023/12/14	4	25.40	0	0.00	25.40	4	33,085	0.01%
2023/12/13	30	25.16	0	0.00	25.15	30	32,610	0.09%
2023/12/12	2	25.38	0	0.00	25.45	2	32,687	0.01%
2023/12/11	26	25.69	0	0.00	25.70	26	32,312	0.08%
2023/12/07	0	0.00	1	26.10	26.05	-1	31,646	0.00%
2023/12/05	0	0.00	1	26.00	26.10	-1	31,527	0.00%
2023/12/01	1	25.90	0	0.00	26.00	1	30,872	0.00%
2023/11/30	3	25.90	0	0.00	26.20	3	30,075	0.01%
2023/11/29	1.8	25.94	5	26.00	26.20	-3.3	28,343	-0.01%
2023/11/28	4	26.15	2.1	26.20	26.10	1.9	27,448	0.01%
2023/11/27	0	25.75	9	26.10	26.15	-9	26,911	-0.03%
2023/11/24	5	25.35	0	0.00	25.90	5	26,050	0.02%
2023/11/22	0.5	25.55	0	0.00	25.80	0.5	24,680	0.00%
2023/11/21	0	0.00	1	25.65	25.70	-1	24,330	0.00%
2023/11/20	1.6	25.27	0	0.00	25.30	1.6	23,784	0.01%
2023/11/16	2	25.10	0	0.00	25.20	2	23,902	0.01%
2023/11/15	0	24.70	0	0.00	24.95	0	23,694	0.00%
2023/11/14	5	24.35	0	0.00	24.55	5	23,488	0.02%
2023/11/13	1	24.70	0	0.00	24.50	1	23,736	0.00%
2023/11/08	1	24.50	0.4	24.60	24.60	0.6	24,099	0.00%
2023/11/07	5	24.60	8	24.73	24.80	-3	24,043	-0.01%
2023/11/06	305	25.20	300.2	24.95	25.00	4.8	24,007	0.02%	大買/大賣/
2023/11/03	1	24.65	0	0.00	24.55	1	23,732	0.00%
2023/11/02	30	24.30	1	24.35	24.25	29	23,784	0.12%
2023/11/01	1	24.05	0	0.00	24.05	1	23,862	0.00%
2023/10/30	0.6	24.10	0	0.00	24.10	0.6	24,425	0.00%
2023/10/27	0.2	24.10	0	0.00	24.00	0.2	24,546	0.00%
2023/10/26	7	24.14	0	0.00	24.05	7	24,855	0.03%
2023/10/25	1	23.90	0	0.00	24.40	1	24,877	0.00%
2023/10/24	3.2	23.58	0	0.00	23.60	3.2	24,831	0.01%
2023/10/20	6	23.99	4	24.00	23.90	2	24,917	0.01%
2023/10/19	0	0.00	5	24.50	24.50	-5	24,651	-0.02%
2023/10/18	3.1	24.49	0.5	24.80	24.85	2.6	24,631	0.01%
2023/10/17	1	24.60	0	0.00	24.75	1	23,878	0.00%
2023/10/16	0	24.60	0	0.00	24.75	0	23,809	0.00%
2023/10/13	0.7	24.90	0	0.00	24.85	0.7	23,802	0.00%
2023/10/12	1	24.70	0	0.00	24.85	1	23,787	0.00%
2023/10/06	1	24.60	0	0.00	24.65	1	23,291	0.00%
2023/10/05	5	24.52	0	0.00	24.55	5	23,213	0.02%
2023/10/04	2.1	24.23	0	0.00	24.25	2.1	22,864	0.01%
2023/10/03	10	24.93	1	24.95	24.85	9	22,390	0.04%
2023/10/02	21	25.14	2	25.15	25.25	19	22,231	0.09%
2023/09/28	4	25.09	0	0.00	25.25	4	22,362	0.02%
2023/09/27	10	25.44	0	0.00	25.45	10	21,904	0.05%
2023/09/26	0	26.15	0	0.00	26.05	0	21,314	0.00%
2023/09/21	6	26.14	0	0.00	26.15	6	21,461	0.03%
2023/09/20	5	26.55	5	26.55	26.50	0	21,129	0.00%
2023/09/19	14	26.59	0	0.00	26.50	14	21,163	0.07%
2023/09/15	4	26.75	0	0.00	26.60	4	21,363	0.02%
2023/09/14	1	26.65	10	26.60	26.60	-9	20,796	-0.04%
2023/09/13	1	26.40	4	26.36	26.35	-3	20,744	-0.01%
2023/09/12	6	26.31	0	0.00	26.30	6	20,930	0.03%
2023/09/08	5	26.35	1	26.35	26.35	4	20,807	0.02%
2023/09/07	5	26.50	5	26.56	26.50	0	20,793	0.00%
2023/09/06	0.4	26.90	0	0.00	26.80	0.4	20,656	0.00%
2023/09/05	1	27.05	1	27.00	27.10	0	20,611	0.00%
2023/09/04	0	0.00	30	26.90	27.05	-30	20,597	-0.15%
2023/09/01	10	26.70	0	0.00	26.70	10	20,572	0.05%
2023/08/31	3	26.58	0	0.00	26.50	3	20,563	0.01%
2023/08/30	1	26.50	0	0.00	26.55	1	20,161	0.00%
2023/08/29	1.1	26.21	0.4	26.30	26.40	0.8	20,104	0.00%
2023/08/28	2	26.43	10	26.45	26.50	-8	19,863	-0.04%
2023/08/25	16	26.32	0	0.00	26.30	16	20,604	0.08%
2023/08/24	5	26.58	0.7	26.65	26.50	4.3	20,759	0.02%
2023/08/23	17	26.57	0	0.00	26.60	17	20,872	0.08%
2023/08/22	0	0.00	1	27.30	26.70	-1	20,883	0.00%
2023/08/18	0	0.00	20	27.20	27.20	-20	21,018	-0.10%
2023/08/17	40	26.43	6	26.40	26.60	34	20,864	0.16%
2023/08/16	2.9	26.87	0	0.00	26.85	2.9	20,669	0.01%
2023/08/15	6.1	27.15	1	27.45	27.10	5.1	20,450	0.02%
2023/08/14	1.1	27.20	20	27.20	27.20	-18.9	20,375	-0.09%
2023/08/11	1	27.75	0	0.00	27.65	1	20,288	0.00%
2023/08/10	0.3	28.00	0	0.00	27.90	0.3	20,157	0.00%
2023/08/09	10.5	28.15	1	28.00	28.15	9.5	19,964	0.05%
2023/08/08	5	28.15	0	0.00	28.25	5	19,821	0.03%
2023/08/02	1	28.00	21	27.90	28.00	-20	19,568	-0.10%
2023/08/01	5	28.15	0	0.00	28.15	5	19,103	0.03%
2023/07/31	6	27.96	1	28.00	27.95	5	19,064	0.03%
2023/07/28	2.4	28.22	0	0.00	28.20	2.4	18,801	0.01%
2023/07/27	6	28.40	1	28.30	28.45	5	18,612	0.03%
2023/07/26	2	28.50	2.2	28.38	28.55	-0.2	18,339	0.00%
2023/07/25	0.1	29.45	0	0.00	29.35	0.1	18,191	0.00%
2023/07/24	2	29.30	0	0.00	29.40	2	18,423	0.01%
2023/07/21	1.1	29.45	1	29.35	29.25	0.1	18,479	0.00%
2023/07/18	0	0.00	10	29.30	29.20	-10	18,075	-0.06%
2023/07/17	2	29.25	0	0.00	29.30	2	17,943	0.01%
2023/07/14	1	29.15	0	0.00	29.15	1	18,019	0.01%
2023/07/13	1	29.05	0	0.00	29.05	1	17,990	0.01%
2023/07/12	1	28.90	10	28.95	28.85	-9	18,231	-0.05%
2023/07/10	1	28.85	0	0.00	28.70	1	18,897	0.01%
2023/07/07	5	28.69	0	0.00	28.65	5	19,088	0.03%
2023/07/06	30	29.03	0	0.00	28.95	30	19,032	0.16%
2023/07/05	1	29.50	0	0.00	29.50	1	18,642	0.01%
2023/07/04	3	29.57	0	0.00	29.55	3	18,571	0.02%
2023/07/03	0	0.00	11	29.80	29.80	-11	18,535	-0.06%
2023/06/29	3	29.58	1	29.75	29.65	2	18,275	0.01%
2023/06/26	1	29.70	10	29.75	29.60	-9	18,273	-0.05%
2023/06/21	1	29.70	0	0.00	29.65	1	18,157	0.01%
2023/06/20	10	29.75	10	29.85	29.75	0	18,113	0.00%
2023/06/19	0	0.00	2	29.85	29.85	-2	18,084	-0.01%
2023/06/16	0	0.00	2	29.75	29.75	-2	18,049	-0.01%
2023/06/15	1	29.65	0	0.00	29.65	1	17,898	0.01%
2023/06/14	1	29.80	3	29.70	29.65	-2	18,448	-0.01%
2023/06/13	0	0.00	1	29.75	29.60	-1	18,504	-0.01%
2023/06/09	0	29.80	0	0.00	29.75	0	18,691	0.00%
2023/06/07	1	29.90	0	0.00	29.90	1	18,996	0.01%
2023/06/06	0	0.00	16	29.88	29.90	-16	19,059	-0.08%
2023/06/05	6	29.65	0	0.00	29.60	6	19,128	0.03%
2023/05/31	0	0.00	5	29.35	29.00	-5	19,040	-0.03%
2023/05/30	22	29.07	0	0.00	29.00	22	18,395	0.12%
2023/05/29	1	29.30	0	0.00	29.05	1	18,552	0.01%
2023/05/26	0.1	29.35	0	0.00	29.20	0.1	18,590	0.00%
2023/05/25	12	29.60	0	0.00	29.40	12	18,417	0.07%
2023/05/23	3	29.95	0	0.00	29.90	3	18,389	0.02%
2023/05/22	0	0.00	2	29.98	30.00	-2	18,345	-0.01%
2023/05/19	3	29.68	1	29.65	29.60	2	18,103	0.01%
2023/05/18	5	29.70	5	29.75	29.70	0	18,078	0.00%
2023/05/17	0	0.00	26	29.45	29.60	-26	18,061	-0.14%
2023/05/16	2	29.23	0	0.00	29.20	2	17,856	0.01%
2023/05/15	0	0.00	6	29.05	29.15	-6	17,817	-0.03%
2023/05/10	0	0.00	0	29.30	29.35	0	17,751	0.00%
2023/05/05	5	29.04	0	0.00	29.10	5	17,797	0.03%
2023/05/04	3	29.02	0	0.00	29.10	3	17,883	0.02%
2023/05/03	1	29.20	0	0.00	29.15	1	17,938	0.01%
2023/04/27	13	28.93	0	0.00	28.90	13	18,787	0.07%
2023/04/26	27	29.25	0	0.00	29.30	27	18,472	0.15%
2023/04/25	0	0.00	100	29.80	29.75	-100	18,392	-0.54%
2023/04/24	15	30.05	0	0.00	30.05	15	18,492	0.08%
2023/04/19	3	30.50	1	30.70	30.45	2	19,090	0.01%
2023/04/17	11	30.81	0	0.00	30.75	11	18,886	0.06%
2023/04/14	8	31.07	1	31.15	31.10	7	18,795	0.04%
2023/04/13	5	31.44	0	0.00	31.45	5	18,821	0.03%
2023/04/12	0	31.00	0	0.00	31.10	0	18,533	0.00%
2023/04/11	7	30.81	0	0.00	30.90	7	18,691	0.04%
2023/04/07	0	0.00	1	30.85	30.80	-1	19,061	-0.01%
2023/04/06	1	30.80	4.3	30.79	30.80	-3.3	19,260	-0.02%
2023/03/31	55	31.03	1	31.20	30.90	54	19,621	0.28%
2023/03/30	60	30.86	0	0.00	31.00	60	21,941	0.27%
2023/03/29	5	30.95	1.2	30.99	31.00	3.8	24,190	0.02%
2023/03/27	0	0.00	4	30.85	30.90	-4	27,362	-0.01%
2023/03/24	2	31.08	0	0.00	31.10	2	28,898	0.01%
2023/03/22	0	0.00	6	31.13	31.20	-6	29,610	-0.02%
2023/03/21	10	31.10	0	0.00	31.20	10	30,163	0.03%
2023/03/20	0.1	31.40	0	0.00	31.20	0.1	30,288	0.00%
2023/03/17	0	0.00	10	31.45	31.45	-10	30,414	-0.03%
2023/03/13	0	0.00	10	31.00	31.00	-10	30,657	-0.03%
2023/03/10	2	30.50	0	0.00	30.60	2	30,725	0.01%
2023/03/09	2	30.80	0	0.00	30.75	2	30,970	0.01%
2023/03/08	2	31.03	1	31.05	31.20	1	31,556	0.00%
2023/03/07	0	0.00	1	31.00	31.10	-1	31,827	0.00%
2023/03/06	1	30.80	10.1	30.85	30.80	-9.1	32,278	-0.03%
2023/03/03	11	30.61	0	0.00	30.70	11	32,666	0.03%
2023/03/02	2	30.45	0	0.00	30.65	2	33,313	0.01%
2023/03/01	14.1	30.70	0	0.00	30.30	14.1	33,269	0.04%
2023/02/23	3	31.90	2	31.95	31.80	1	32,816	0.00%
2023/02/21	0	0.00	6	32.04	32.10	-6	33,101	-0.02%
2023/02/17	9	31.58	0	0.00	31.70	9	33,345	0.03%
2023/02/16	1	31.50	0	0.00	31.60	1	34,103	0.00%
2023/02/15	0	0.00	0.1	31.65	31.35	-0.1	34,376	0.00%
2023/02/08	0	0.00	3	31.55	31.45	-3	34,940	-0.01%
2023/02/06	2	31.18	0	0.00	31.05	2	34,949	0.01%
2023/02/03	1.1	31.50	0	0.00	31.40	1.1	34,828	0.00%
2023/02/02	0	0.00	3	32.00	31.95	-3	34,818	-0.01%
2023/02/01	2	31.93	2	32.00	32.00	0	34,770	0.00%
2023/01/30	1	31.60	23.3	31.92	32.10	-22.3	34,490	-0.06%
2023/01/17	0	0.00	5	31.10	31.20	-5	33,992	-0.01%
2023/01/16	10	31.05	4	31.09	31.05	6	34,017	0.02%
2023/01/12	1	31.25	2	31.05	31.05	-1	34,885	0.00%
2023/01/11	0	0.00	1	30.70	30.70	-1	34,972	0.00%
2023/01/10	10	30.75	12	30.80	30.85	-2	35,179	-0.01%
2023/01/09	2	30.50	7	30.83	30.95	-5	35,303	-0.01%
2023/01/06	0	0.00	5.1	30.00	30.15	-5.1	34,989	-0.01%
2023/01/05	0	30.15	0	0.00	30.00	0	35,172	0.00%
2023/01/04	0	0.00	3	30.10	29.90	-3	35,277	-0.01%
2023/01/03	0	0.00	25	29.70	30.25	-25	35,433	-0.07%
2022/12/30	1	29.95	0	0.00	29.80	1	35,227	0.00%
2022/12/29	1.1	29.86	1	29.75	29.95	0.1	35,231	0.00%
2022/12/28	1	30.50	5	30.60	30.60	-4	35,061	-0.01%
2022/12/27	1	30.35	0	0.00	30.30	1	34,931	0.00%
2022/12/26	0	0.00	7	30.81	30.60	-7	34,857	-0.02%
2022/12/23	37	30.32	28	30.51	30.70	9	34,932	0.03%
2022/12/22	26	30.65	38	30.74	30.65	-12	34,654	-0.03%
2022/12/21	0	0.00	8	29.43	29.70	-8	32,460	-0.02%
2022/12/20	1	28.50	15.1	28.69	28.45	-14.1	30,545	-0.05%
2022/12/19	0.1	28.50	0	0.00	28.30	0.1	29,331	0.00%
2022/12/16	0.3	29.25	0	0.00	29.40	0.3	27,890	0.00%
2022/12/14	2	29.05	0	0.00	29.05	2	26,766	0.01%
2022/12/12	4	29.00	0	0.00	29.00	4	26,667	0.02%
2022/12/06	1	29.00	0	0.00	29.00	1	27,066	0.00%
2022/12/05	0	29.00	0	0.00	29.20	0	26,901	0.00%
2022/12/02	0	0.00	0.2	29.20	29.00	-0.2	26,847	0.00%
2022/12/01	0	0.00	2	29.05	29.25	-2	26,934	-0.01%
2022/11/30	0	28.75	0	0.00	29.15	0	26,661	0.00%
2022/11/29	2	28.70	10	28.63	28.70	-8	26,061	-0.03%
2022/11/28	4	28.26	0	0.00	27.90	4	25,715	0.02%
2022/11/25	0	0.00	55	29.48	28.75	-55	25,289	-0.22%
2022/11/24	0	0.00	3	29.20	29.20	-3	24,984	-0.01%
2022/11/23	0	0.00	5	28.90	29.00	-5	24,482	-0.02%
2022/11/22	0	0.00	6	28.95	29.00	-6	24,459	-0.02%
2022/11/21	0	0.00	9	28.84	29.00	-9	24,325	-0.04%
2022/11/18	5	28.10	4.1	28.25	28.40	0.9	24,031	0.00%
2022/11/17	0	28.50	0	28.43	28.40	0	23,905	0.00%
2022/11/16	3	28.85	0	0.00	28.80	3	23,797	0.01%
2022/11/15	0	0.00	3	29.10	29.10	-3	23,637	-0.01%
2022/11/14	1	28.50	40	28.54	28.95	-39	23,327	-0.17%
2022/11/10	3	27.58	0	0.00	27.55	3	22,457	0.01%
2022/11/09	2	27.40	13.2	27.59	27.80	-11.2	22,554	-0.05%
2022/11/08	4	27.33	0	0.00	27.40	4	22,670	0.02%
2022/11/04	6	26.65	0	0.00	26.75	6	22,951	0.03%
2022/11/03	0	27.00	0	0.00	26.85	0	22,855	0.00%
2022/11/02	1	27.00	0	0.00	27.20	1	22,868	0.00%
2022/11/01	2	26.98	0	0.00	27.00	2	23,055	0.01%
2022/10/31	1	26.85	0	0.00	26.85	1	23,188	0.00%
2022/10/27	5.1	27.05	0	0.00	27.05	5.1	23,482	0.02%
2022/10/25	0.1	27.25	0	0.00	27.25	0.1	24,274	0.00%
2022/10/21	2	27.95	0	0.00	28.05	2	24,644	0.01%
2022/10/20	0	0.00	3	27.72	28.60	-3	25,118	-0.01%
2022/10/19	0	0.00	24	27.60	27.45	-24	25,560	-0.09%
2022/10/11	1	27.50	10	27.55	27.35	-9	30,472	-0.03%
2022/10/06	0	0.00	0.1	27.70	27.80	-0.1	30,887	0.00%
2022/10/05	0	0.00	2.2	27.53	27.60	-2.2	31,326	-0.01%
2022/10/04	1	26.85	0.1	26.90	27.20	0.9	31,457	0.00%
2022/10/03	1	26.55	0	0.00	26.45	1	31,377	0.00%
2022/09/30	5	26.60	0.1	26.80	26.70	4.9	31,568	0.02%
2022/09/29	3	26.82	0	0.00	27.00	3	31,718	0.01%
2022/09/28	2.1	26.57	0	0.00	26.65	2.1	31,910	0.01%
2022/09/27	2	26.80	1.1	27.00	26.80	0.9	32,055	0.00%
2022/09/26	1.1	27.13	0	0.00	27.10	1.1	32,168	0.00%
2022/09/22	13	27.56	0	0.00	28.45	13	32,618	0.04%
2022/09/21	11	28.15	0	0.00	28.35	11	32,579	0.03%
2022/09/20	10.3	28.56	0	0.00	28.60	10.3	32,492	0.03%
2022/09/19	0	0.00	1	29.45	29.30	-1	32,363	0.00%
2022/09/16	0	0.00	4	29.45	29.35	-4	33,347	-0.01%
2022/09/15	0	0.00	1.3	29.50	29.50	-1.3	34,769	0.00%
2022/09/14	22.4	29.40	1	29.35	29.30	21.4	35,334	0.06%
2022/09/13	1.3	29.67	3	29.68	29.80	-1.7	36,034	0.00%
2022/09/12	3.7	29.54	11	29.65	29.70	-7.3	36,581	-0.02%
2022/09/08	0	0.00	1	29.00	29.25	-1	37,020	0.00%
2022/09/07	7	28.99	1	29.35	28.75	6	36,978	0.02%
2022/09/06	1	29.10	1	29.10	29.20	0	36,898	0.00%
2022/09/05	1	28.60	0	0.00	29.00	1	37,080	0.00%
2022/09/02	4	28.61	0	0.00	28.55	4	37,245	0.01%
2022/09/01	9	28.60	0	0.00	28.55	9	37,280	0.02%
2022/08/31	10	28.85	0	0.00	28.95	10	37,205	0.03%
2022/08/30	0	0.00	2	28.85	29.00	-2	37,157	-0.01%
2022/08/29	1	28.85	21	28.86	28.80	-20	37,256	-0.05%
2022/08/26	0	0.00	1	29.35	29.25	-1	37,425	0.00%
2022/08/25	0	0.00	6	29.05	29.15	-6	37,641	-0.02%
2022/08/24	1	28.90	1	29.10	29.05	0	37,952	0.00%
2022/08/22	1	28.95	2	28.95	29.00	-1	38,968	0.00%
2022/08/19	0	0.00	1	29.20	29.20	-1	39,180	0.00%
2022/08/18	1	29.10	0	0.00	29.20	1	39,328	0.00%
2022/08/17	0.5	29.25	1	29.15	29.20	-0.5	39,403	0.00%
2022/08/16	10	29.20	1	29.05	29.00	9	39,474	0.02%
2022/08/15	1	29.25	2	29.20	29.15	-1	39,619	0.00%
2022/08/12	3	28.58	2	28.95	28.75	1	39,496	0.00%
2022/08/09	1	28.00	0.6	28.05	28.00	0.4	40,151	0.00%
2022/08/08	1	28.30	0	0.00	27.95	1	40,390	0.00%
2022/08/05	6	28.20	0	0.00	28.30	6	40,506	0.01%
2022/08/04	10	27.90	1	27.90	27.85	9	41,128	0.02%
2022/08/03	0	0.00	49	28.30	28.05	-49	41,320	-0.12%
2022/08/02	8	28.31	15	28.27	28.35	-7	41,442	-0.02%
2022/08/01	0	0.00	11	28.43	28.60	-11	41,478	-0.03%
2022/07/28	7	27.51	17	27.38	27.35	-10	41,080	-0.02%
2022/07/27	4	27.61	5	27.60	27.60	-1	40,652	0.00%
2022/07/26	26	27.91	5.7	27.81	27.85	20.3	40,201	0.05%
2022/07/25	23	30.96	3	31.23	31.30	20	38,908	0.05%
2022/07/22	0	0.00	1	30.60	30.80	-1	37,598	0.00%
2022/07/21	14.3	30.35	6	30.30	30.50	8.3	37,530	0.02%
2022/07/20	11	30.27	13	30.26	30.50	-2	37,597	-0.01%
2022/07/19	1	30.24	11	30.16	30.25	-10	37,829	-0.03%
2022/07/18	1	28.80	2	29.88	30.65	-1	37,556	0.00%
2022/07/15	14	28.99	0	0.00	28.95	14	37,284	0.04%
2022/07/14	6	28.88	10	29.13	29.25	-4	37,327	-0.01%
2022/07/13	6.1	29.16	0	0.00	29.05	6.1	37,205	0.02%
2022/07/12	15	28.85	11	28.84	28.90	4	37,380	0.01%
2022/07/08	0	0.00	1	29.40	29.35	-1	37,433	0.00%
2022/07/07	1	29.05	1	29.05	29.05	0	37,445	0.00%
2022/07/06	15	29.08	1	29.05	29.00	14	37,525	0.04%
2022/07/05	1	29.10	7.1	29.18	29.20	-6.1	37,503	-0.02%
2022/07/04	11	28.61	7	28.76	28.65	4	37,438	0.01%
2022/07/01	3	28.63	25	28.74	28.70	-22	37,570	-0.06%
2022/06/30	8.3	28.61	0	0.00	28.45	8.3	37,595	0.02%
2022/06/29	2	29.10	2	29.23	29.10	0	37,376	0.00%
2022/06/28	3	29.07	0	0.00	29.20	3	37,287	0.01%
2022/06/27	10	29.60	8	29.53	29.45	2	37,947	0.01%
2022/06/24	11.3	28.93	5	29.00	29.00	6.3	37,870	0.02%
2022/06/23	27.5	29.38	0	0.00	29.00	27.5	37,318	0.07%
2022/06/22	2.6	31.17	40	31.35	31.00	-37.4	36,074	-0.10%
2022/06/21	7	31.75	15.4	31.88	31.85	-8.4	36,046	-0.02%
2022/06/20	6	32.62	0	0.00	32.15	6	35,923	0.02%
2022/06/17	101	33.27	20	33.20	33.15	81	36,269	0.22%	大買/
2022/06/16	1	33.55	7.5	33.95	33.55	-6.5	37,274	-0.02%
2022/06/15	36	34.02	0	0.00	33.80	36	37,870	0.10%
2022/06/14	3	33.77	2	33.98	34.00	1	38,213	0.00%
2022/06/13	8	33.87	0	0.00	34.00	8	38,572	0.02%
2022/06/10	34	34.51	3	34.50	34.50	31	38,856	0.08%
2022/06/09	63	34.50	0	0.00	34.50	63	39,372	0.16%
2022/06/08	10	34.75	0	0.00	34.75	10	39,835	0.03%
2022/06/07	18	34.61	0	0.00	34.75	18	40,450	0.04%
2022/06/06	69	34.47	7	34.28	34.65	62	40,918	0.15%
2022/06/02	8	33.84	0	0.00	33.75	8	43,066	0.02%
2022/06/01	24	34.17	1	34.25	34.15	23	45,450	0.05%
2022/05/31	0	34.40	10	34.30	34.65	-10	46,099	-0.02%
2022/05/30	6	34.45	2	34.50	34.50	4	46,569	0.01%
2022/05/27	10	34.40	4	34.25	34.40	6	48,683	0.01%
2022/05/24	43	33.69	1	33.90	33.55	42	52,381	0.08%
2022/05/23	0	0.00	37	33.60	33.55	-37	52,385	-0.07%
2022/05/20	1	33.30	0	0.00	33.35	1	52,925	0.00%
2022/05/19	14.1	33.00	2	33.15	32.95	12.1	54,374	0.02%
2022/05/18	0	0.00	2	33.50	33.55	-2	54,064	0.00%
2022/05/17	11	33.15	0	0.00	33.00	11	53,964	0.02%
2022/05/16	16	33.23	1	33.10	33.20	15	53,866	0.03%
2022/05/13	21	33.41	0	0.00	33.35	21	53,809	0.04%
2022/05/12	5	33.64	8	33.60	33.20	-3	53,805	-0.01%
2022/05/11	15	34.35	1	34.45	34.20	14	53,590	0.03%
2022/05/10	3	34.57	0	0.00	34.60	3	54,067	0.01%
2022/05/09	2	35.05	0	0.00	35.00	2	54,035	0.00%
2022/05/06	1	35.80	5	35.85	35.80	-4	54,204	-0.01%
2022/05/05	0	0.00	1.1	36.40	36.35	-1.1	54,535	0.00%
2022/05/04	2	36.20	2.1	36.08	36.05	-0.1	54,598	0.00%
2022/05/03	2	35.85	0.2	35.85	36.00	1.8	55,028	0.00%
2022/04/29	1	36.20	1	36.10	36.10	0	55,166	0.00%
2022/04/28	4.3	35.78	101	36.15	36.05	-96.7	55,356	-0.17%	大賣/
2022/04/27	4	35.39	0	0.00	35.60	4	55,156	0.01%
2022/04/26	10.1	36.24	100	36.20	36.10	-89.9	54,761	-0.16%
2022/04/25	7	36.77	3	36.78	36.60	4	53,900	0.01%
2022/04/22	5	37.66	0	0.00	37.60	5	52,950	0.01%
2022/04/21	11	38.03	0	0.00	37.80	11	52,606	0.02%
2022/04/20	4	38.31	0	0.00	38.30	4	52,794	0.01%
2022/04/18	21	38.80	1	38.50	38.50	20	52,635	0.04%
2022/04/15	6	39.53	1	39.65	39.55	5	52,034	0.01%
2022/04/14	0.1	39.60	0	0.00	39.50	0.1	51,916	0.00%
2022/04/13	3	39.52	5	39.60	39.50	-2	51,893	0.00%
2022/04/12	22	39.30	110	39.33	39.35	-88	51,767	-0.17%	大賣/
2022/04/11	6	39.34	15	39.33	39.40	-9	51,913	-0.02%
2022/04/08	1	39.20	11	39.05	39.20	-10	51,975	-0.02%
2022/04/07	10	39.05	1	39.40	38.80	9	51,777	0.02%
2022/04/06	1	39.20	32	39.24	39.35	-31	51,641	-0.06%
2022/04/01	22	39.00	0	0.00	39.20	22	51,380	0.04%
2022/03/31	0	0.00	3	39.00	38.95	-3	51,152	-0.01%
2022/03/30	18	38.77	2	38.75	38.95	16	51,097	0.03%
2022/03/29	7	39.51	6	39.63	39.40	1	50,742	0.00%
2022/03/28	2	39.38	0	0.00	40.00	2	51,021	0.00%
2022/03/25	1.2	40.00	5.4	40.05	40.00	-4.2	51,552	-0.01%
2022/03/24	0	0.00	26.4	40.01	40.00	-26.4	52,528	-0.05%
2022/03/23	8	39.89	105	39.61	40.00	-97	54,775	-0.18%	大賣/
2022/03/22	10	39.81	22	39.97	39.80	-12	54,252	-0.02%
2022/03/21	4	40.02	101	39.85	39.75	-97	53,362	-0.18%	大賣/
2022/03/18	0	0.00	90	39.03	39.05	-90	52,118	-0.17%
2022/03/17	0.5	38.80	31	38.76	38.85	-30.5	52,028	-0.06%
2022/03/16	1	38.50	6	38.52	38.55	-5	51,788	-0.01%
2022/03/15	7	38.41	4	38.73	38.70	3	51,350	0.01%
2022/03/14	11	38.76	31.3	38.81	38.80	-20.3	51,489	-0.04%
2022/03/11	0	0.00	3.5	38.48	38.45	-3.5	51,578	-0.01%
2022/03/10	6	38.13	6	38.28	38.30	0	51,322	0.00%
2022/03/09	1	37.80	55	37.98	37.95	-54	51,268	-0.11%
2022/03/08	18	37.93	79	38.69	37.40	-61	51,327	-0.12%
2022/03/07	11	38.25	31.2	38.61	39.00	-20.2	49,111	-0.04%
2022/03/04	13	38.48	43.4	38.47	38.40	-30.4	47,384	-0.06%
2022/03/03	18.5	38.80	19	38.62	38.60	-0.5	46,773	0.00%
2022/03/02	68	38.33	234	38.43	38.30	-166	46,191	-0.36%	大賣/鉅額交易
2022/03/01	32.4	37.96	287	37.80	37.95	-254.6	44,202	-0.58%	大賣/鉅額交易
2022/02/25	0	0.00	121	35.57	36.00	-121	42,061	-0.29%	大賣/鉅額交易
2022/02/24	12.4	35.48	1	35.40	35.25	11.4	42,501	0.03%
2022/02/23	1	36.00	3	36.08	36.05	-2	42,451	0.00%
2022/02/22	13	35.97	0	0.00	36.15	13	43,040	0.03%
2022/02/21	0	0.00	116.1	36.40	36.45	-116.1	42,972	-0.27%	大賣/鉅額交易
2022/02/18	46	35.60	32	35.69	35.65	14	41,854	0.03%
2022/02/17	0	0.00	0	35.55	35.55	0	42,578	0.00%
2022/02/16	3.6	35.36	35	35.58	35.45	-31.4	42,957	-0.07%
2022/02/15	12	35.30	0	0.00	35.05	12	43,153	0.03%
2022/02/14	0.6	35.39	0	0.00	35.50	0.6	44,071	0.00%
2022/02/11	6	35.58	22	35.74	35.70	-16	44,111	-0.04%
2022/02/10	10	35.35	4	35.49	35.65	6	44,572	0.01%
2022/02/09	2	34.85	2	34.80	34.95	0	45,114	0.00%
2022/02/08	1	34.30	1	34.45	34.50	0	45,278	0.00%
2022/02/07	1	33.70	1	34.05	34.25	0	45,222	0.00%
2022/01/26	0	0.00	4	33.61	33.65	-4	44,871	-0.01%
2022/01/25	32.1	33.45	17	33.45	33.45	15.1	45,226	0.03%
2022/01/24	1	33.35	0	0.00	33.45	1	45,308	0.00%
2022/01/21	2.3	34.07	0	0.00	33.85	2.3	45,414	0.01%
2022/01/19	1.1	34.21	0	0.00	34.05	1.1	45,523	0.00%
2022/01/18	11	34.70	0	0.00	34.60	11	45,378	0.02%
2022/01/14	10	35.05	1.1	34.95	35.20	8.9	45,763	0.02%
2022/01/13	0	0.00	11	35.47	35.50	-11	45,982	-0.02%
2022/01/10	1.1	34.80	1.1	34.90	34.90	0	46,223	0.00%
2022/01/07	1.1	34.65	4.4	34.79	34.80	-3.3	46,604	-0.01%
2022/01/06	1	34.80	3	34.60	34.80	-2	46,923	0.00%
2022/01/05	1	34.75	4	34.73	34.85	-3	48,035	-0.01%
2022/01/04	16	34.45	0	0.00	34.45	16	48,871	0.03%
2022/01/03	2	34.90	4	35.00	35.00	-2	50,850	0.00%
2021/12/30	7	35.30	17	35.32	35.35	-10	52,763	-0.02%
2021/12/29	12	35.15	0	0.00	35.25	12	53,518	0.02%
2021/12/28	1	35.30	11	35.32	35.40	-10	54,578	-0.02%
2021/12/27	1.3	35.30	1	35.25	35.25	0.3	56,025	0.00%
2021/12/24	2	35.85	2	35.73	35.55	0	57,136	0.00%
2021/12/23	31	35.29	1	35.50	35.50	30	58,005	0.05%
2021/12/22	2	35.60	1	35.70	35.65	1	58,667	0.00%
2021/12/21	7	35.05	38	35.12	35.70	-31	58,881	-0.05%
2021/12/20	31	35.87	193	36.07	35.60	-162	58,942	-0.27%	大賣/鉅額交易
2021/12/17	5	35.45	326	35.55	35.45	-321	59,029	-0.54%	大賣/鉅額交易
2021/12/16	1	34.20	3	34.30	34.35	-2	57,916	0.00%
2021/12/15	26	34.16	2	34.15	34.25	24	60,182	0.04%
2021/12/14	0	34.20	0	0.00	34.10	0	62,281	0.00%
2021/12/13	1	34.80	2	34.58	34.60	-1	63,530	0.00%
2021/12/09	0	0.00	1	34.35	34.35	-1	66,455	0.00%
2021/12/08	2	34.50	105	34.78	34.10	-103	70,615	-0.15%	大賣/鉅額交易
2021/12/07	0	0.00	6	34.21	34.35	-6	72,968	-0.01%
2021/12/06	1	33.95	2	34.00	33.90	-1	73,256	0.00%
2021/12/03	1	33.95	1	34.15	34.10	0	75,227	0.00%
2021/12/02	1	33.30	35	33.69	33.90	-34	76,797	-0.04%
2021/12/01	11	32.93	2	33.05	33.10	9	80,169	0.01%
2021/11/30	19	32.77	3	32.95	32.55	16	80,717	0.02%
2021/11/29	4	32.63	5	32.86	32.90	-1	80,965	0.00%
2021/11/26	13	33.12	0	0.00	33.05	13	82,473	0.02%
2021/11/25	9	33.87	9	33.96	33.80	0	84,298	0.00%
2021/11/24	6	33.54	6	33.79	33.80	0	85,281	0.00%
2021/11/23	6	32.96	3	33.35	33.10	3	85,030	0.00%
2021/11/22	7	32.34	0	0.00	32.60	7	85,720	0.01%
2021/11/19	7	32.74	9	32.65	32.60	-2	85,464	0.00%
2021/11/18	24	33.08	36	33.10	32.95	-12	85,350	-0.01%
2021/11/17	2	33.03	0	0.00	33.05	2	85,254	0.00%
2021/11/16	14	33.18	0	0.00	33.15	14	85,867	0.02%
2021/11/15	2	33.80	0	0.00	33.65	2	86,885	0.00%
2021/11/12	7	34.20	2	34.35	34.25	5	87,589	0.01%
2021/11/11	8	34.24	12	34.33	34.35	-4	88,779	0.00%
2021/11/10	4	34.19	0	34.35	34.10	4	89,287	0.00%
2021/11/09	1	34.75	20.1	34.51	34.50	-19.1	90,324	-0.02%
2021/11/08	2	34.33	9	34.17	34.40	-7	91,701	-0.01%
2021/11/05	6	33.01	1	33.10	33.10	5	92,321	0.01%
2021/11/04	6	33.22	1	33.15	33.25	5	92,825	0.01%
2021/11/03	2	33.53	1	33.55	33.50	1	94,533	0.00%
2021/11/02	4	33.31	8	33.80	33.20	-4	94,832	0.00%
2021/11/01	2	33.30	5	33.31	33.40	-3	95,030	0.00%
2021/10/29	2	33.58	0	0.00	33.60	2	94,890	0.00%
2021/10/28	1	33.95	8	33.95	33.70	-7	95,227	-0.01%
2021/10/27	1	33.85	20	33.95	33.90	-19	96,087	-0.02%
2021/10/26	0	0.00	1.7	33.81	33.75	-1.7	97,605	0.00%
2021/10/25	1	33.20	0	0.00	33.30	1	98,219	0.00%
2021/10/22	7.1	33.36	9	33.42	33.30	-1.9	98,964	0.00%
2021/10/21	0	0.00	3	34.07	33.90	-3	99,159	0.00%
2021/10/20	8	33.78	6	34.11	33.55	2	99,433	0.00%
2021/10/19	6	33.48	0	0.00	33.45	6	99,794	0.01%
2021/10/18	4	33.50	8	33.64	33.65	-4	100,584	0.00%
2021/10/15	13	32.89	11	33.25	33.20	2	102,281	0.00%
2021/10/14	17	32.80	16	32.73	32.75	1	103,758	0.00%
2021/10/13	209.1	32.89	40	32.69	32.40	169.1	104,658	0.16%	大買/鉅額交易
2021/10/12	16	33.11	27	33.23	33.40	-11	104,445	-0.01%
2021/10/08	430.1	33.86	126	33.13	33.20	304.1	104,600	0.29%	大買/大賣/鉅額交易
2021/10/07	134.1	34.36	21	34.39	34.50	113.1	103,854	0.11%	大買/鉅額交易
2021/10/06	1	34.95	1	35.15	35.05	0	103,972	0.00%
2021/10/05	100	34.77	31	35.00	35.60	69	104,986	0.07%
2021/10/04	350.2	35.12	7	35.13	35.00	343.2	105,213	0.33%	大買/鉅額交易
2021/10/01	19	35.77	1	35.65	35.85	18	105,938	0.02%
2021/09/30	14	35.98	4	36.01	36.30	10	108,394	0.01%
2021/09/29	172.1	35.26	13	35.23	35.20	159.1	109,385	0.15%	大買/鉅額交易
2021/09/28	170	35.75	0	0.00	35.75	170	111,723	0.15%	大買/鉅額交易
2021/09/27	36.1	35.99	11	36.34	35.95	25.1	114,020	0.02%
2021/09/24	27.1	36.05	0	0.00	36.00	27.1	119,606	0.02%
2021/09/23	17	36.46	6	36.16	36.15	11	128,294	0.01%
2021/09/22	110.1	36.03	8	36.53	36.30	102.1	133,199	0.08%	大買/鉅額交易
2021/09/17	172	38.05	3	38.25	37.80	169	135,500	0.12%	大買/鉅額交易
2021/09/16	16.6	38.70	71	39.33	38.50	-54.4	134,743	-0.04%
2021/09/15	76	39.04	14.8	39.28	39.25	61.3	134,636	0.05%
2021/09/14	27	39.68	9	39.90	39.85	18	135,759	0.01%
2021/09/13	163	39.98	266	39.67	40.05	-103	138,433	-0.07%	大買/大賣/鉅額交易
2021/09/10	72	39.02	85.5	39.07	39.10	-13.5	136,318	-0.01%
2021/09/09	120	37.60	2.1	37.89	38.35	117.9	135,703	0.09%	大買/鉅額交易
2021/09/08	28.1	38.20	49	37.50	37.60	-20.9	136,635	-0.02%
2021/09/07	94	38.71	232	38.90	38.50	-138	136,611	-0.10%	大賣/鉅額交易
2021/09/06	35	38.52	46	38.65	38.85	-11	137,062	-0.01%
2021/09/03	167	37.59	2.1	37.63	37.45	164.9	135,268	0.12%	大買/鉅額交易
2021/09/02	5.1	37.20	10	37.35	37.00	-4.9	137,285	0.00%
2021/09/01	5	37.95	59	38.41	37.75	-54	139,749	-0.04%
2021/08/31	4	37.79	16	37.69	38.15	-12	139,313	-0.01%
2021/08/30	11	37.06	52	37.18	37.50	-41	139,754	-0.03%
2021/08/27	1	36.40	22.3	36.85	36.90	-21.3	140,948	-0.02%
2021/08/26	16	36.70	17.1	36.84	36.35	-1.1	145,502	0.00%
2021/08/25	6	36.08	2	36.08	36.00	4	152,066	0.00%
2021/08/24	2	35.50	7	35.95	36.00	-5	154,668	0.00%
2021/08/23	1	35.60	563	35.70	35.65	-562	160,835	-0.35%	大賣/鉅額交易
2021/08/20	19.1	34.89	35	35.14	35.10	-15.9	166,632	-0.01%
2021/08/19	81	35.97	26	36.18	35.30	55	168,766	0.03%
2021/08/18	32	35.88	140	35.75	37.00	-108	169,685	-0.06%	大賣/鉅額交易
2021/08/17	23	37.28	13	37.38	36.25	10	172,383	0.01%
2021/08/16	91	37.82	115	37.48	37.65	-24	174,555	-0.01%	大賣/
2021/08/13	55	37.71	13	37.88	37.75	42	179,344	0.02%
2021/08/12	8	37.82	28	37.77	38.00	-20	184,844	-0.01%
2021/08/11	18	37.38	35	37.17	37.05	-17	191,226	-0.01%
2021/08/10	5.1	37.03	105	37.01	36.80	-99.9	191,021	-0.05%	大賣/
2021/08/09	3	36.73	47.2	36.90	37.45	-44.2	196,274	-0.02%
2021/08/06	5	35.59	4	35.90	35.85	1	201,547	0.00%
2021/08/05	67	36.01	8	36.10	36.00	59	210,059	0.03%
2021/08/04	0	0.00	34	36.71	36.80	-34	221,136	-0.02%
2021/08/03	13	36.58	10	36.90	36.90	3	233,961	0.00%
2021/08/02	3	37.03	38	37.09	37.25	-35	242,971	-0.01%
2021/07/30	679	36.93	61.4	36.91	36.35	617.6	246,344	0.25%	大買/鉅額交易
2021/07/29	4.2	36.24	11	36.13	36.30	-6.8	254,452	0.00%
2021/07/28	0.1	35.05	51	35.20	35.30	-50.9	260,353	-0.02%
2021/07/27	54.6	35.28	7	35.31	35.20	47.6	265,556	0.02%
2021/07/26	27.1	36.11	0	0.00	35.80	27.1	270,709	0.01%
2021/07/23	1	36.20	10	35.87	36.30	-9	275,589	0.00%
2021/07/22	12	35.30	8	35.33	35.20	4	277,422	0.00%
2021/07/21	37	35.26	16	35.69	35.10	21	279,934	0.01%
2021/07/20	17	36.18	29.2	35.95	36.05	-12.2	282,175	0.00%
2021/07/19	51	36.31	6	36.58	36.60	45	284,829	0.02%
2021/07/16	13	36.41	53	36.48	36.35	-40	292,244	-0.01%
2021/07/15	7	36.24	32.2	36.87	37.00	-25.2	295,608	-0.01%
2021/07/14	48.7	35.89	11.2	35.74	35.90	37.5	301,447	0.01%
2021/07/13	41.1	37.18	40.6	37.40	36.50	0.5	306,064	0.00%
2021/07/12	23	38.10	12	38.15	37.90	11	309,296	0.00%
2021/07/09	47	37.92	42	38.11	38.05	5	312,461	0.00%
2021/07/08	50.2	37.80	173	38.17	38.75	-122.8	318,600	-0.04%	大賣/鉅額交易
2021/07/07	141.5	38.23	35	38.33	38.05	106.5	319,559	0.03%	大買/鉅額交易
2021/07/06	36	39.91	104	40.22	39.70	-68	318,322	-0.02%	大賣/
2021/07/05	71	39.98	124	40.21	39.90	-53	317,842	-0.02%	大賣/
2021/07/02	70	39.03	43	39.30	38.95	27	317,242	0.01%
2021/07/01	289	40.03	112	39.95	39.10	177	316,817	0.06%	大買/大賣/鉅額交易
2021/06/30	231	39.56	263	39.60	39.60	-32	310,414	-0.01%	大買/大賣/
2021/06/29	229	37.82	218	38.13	37.75	11	300,495	0.00%	大買/大賣/
2021/06/28	123	36.79	89	37.17	37.45	34	294,424	0.01%	大買/
2021/06/25	22	35.92	61.4	35.91	35.75	-39.3	290,148	-0.01%
2021/06/24	13	35.97	4	35.85	35.80	9	289,062	0.00%
2021/06/23	42	35.63	17	35.49	35.40	25	287,679	0.01%
2021/06/22	211	36.21	145	36.24	36.15	66	285,044	0.02%	大買/大賣/
2021/06/21	25.1	34.48	12	34.38	34.30	13.1	280,148	0.00%
2021/06/18	15	35.40	11	35.69	35.00	4	278,081	0.00%
2021/06/17	55	35.89	3	35.65	35.45	52	275,908	0.02%
2021/06/16	107.5	35.86	135.2	36.14	35.50	-27.7	274,433	-0.01%	大買/大賣/
2021/06/15	19.6	35.50	53	35.43	35.85	-33.4	272,484	-0.01%
2021/06/11	57	35.96	106	36.18	36.15	-49	270,263	-0.02%	大賣/
2021/06/10	76.1	35.96	36	35.58	36.15	40.1	268,228	0.01%
2021/06/09	60.5	36.01	25	35.82	36.10	35.5	265,669	0.01%
2021/06/08	18.2	37.28	10.5	37.44	37.20	7.7	262,412	0.00%
2021/06/07	51	37.32	156	36.86	37.30	-105	261,789	-0.04%	大賣/鉅額交易
2021/06/04	164	38.71	1,022	38.47	38.05	-858	259,522	-0.33%	大買/大賣/鉅額交易
2021/06/03	393	39.10	2,070	38.89	38.80	-1,677	258,118	-0.65%	大買/大賣/鉅額交易
2021/06/02	2,762	39.17	313	38.74	39.50	2,449	253,358	0.97%	大買/大賣/鉅額交易
2021/06/01	65	36.85	49	37.11	37.35	16	245,349	0.01%
2021/05/31	183	37.76	260	38.28	36.95	-77	243,104	-0.03%	大買/大賣/
2021/05/28	244	36.86	386.8	36.73	36.55	-142.8	236,893	-0.06%	大買/大賣/鉅額交易
2021/05/27	132.2	35.14	137	35.00	34.60	-4.9	230,730	0.00%	大買/大賣/
2021/05/26	134.1	34.01	69.3	34.28	34.85	64.9	228,257	0.03%	大買/
2021/05/25	210	34.67	83	35.10	34.45	127	225,749	0.06%	大買/鉅額交易
2021/05/24	141	35.68	1,293	35.57	35.50	-1,152	222,323	-0.52%	大買/大賣/鉅額交易
2021/05/21	1,423	36.10	228	36.00	36.20	1,195	219,566	0.54%	大買/大賣/鉅額交易
2021/05/20	487	36.52	201	36.71	35.15	286	213,451	0.13%	大買/大賣/鉅額交易
2021/05/19	278	37.25	291.1	37.32	37.80	-13.1	206,899	-0.01%	大買/大賣/
2021/05/18	74	34.43	89	34.08	34.80	-15	198,585	-0.01%
2021/05/17	190.1	32.38	530	32.63	31.65	-339.9	197,129	-0.17%	大買/大賣/鉅額交易
2021/05/14	607.2	36.60	353	35.90	34.85	254.2	190,893	0.13%	大買/大賣/鉅額交易
2021/05/13	171	36.70	195	36.74	36.60	-24	183,571	-0.01%	大買/大賣/
2021/05/12	464.2	40.01	563	39.74	38.35	-98.8	174,735	-0.06%	大買/大賣/
2021/05/11	354	44.29	2,232	43.55	42.00	-1,878	163,160	-1.15%	大買/大賣/鉅額交易
2021/05/10	225	43.23	168.1	43.53	45.00	56.9	150,016	0.04%	大買/大賣/
2021/05/07	1,476	41.87	254	41.68	41.20	1,222	140,620	0.87%	大買/大賣/鉅額交易
2021/05/06	944	40.68	191.1	40.73	41.00	752.9	136,391	0.55%	大買/大賣/鉅額交易
2021/05/05	212	39.13	198.5	38.95	39.25	13.5	126,621	0.01%	大買/大賣/
2021/05/04	140.8	35.87	70.5	36.65	36.25	70.3	119,998	0.06%	大買/
2021/05/03	168.9	40.07	88	39.82	38.55	80.9	114,087	0.07%	大買/
2021/04/29	85	39.51	128.4	39.51	39.30	-43.4	108,516	-0.04%	大賣/
2021/04/28	18	38.21	25	38.56	38.20	-7	103,105	-0.01%
2021/04/27	119.1	39.62	41.2	39.45	39.10	77.9	100,884	0.08%	大買/
2021/04/26	183	39.80	82.4	39.54	40.00	100.6	97,370	0.10%	大買/
2021/04/23	89	38.20	94	38.28	38.10	-5	93,376	-0.01%
2021/04/22	231.7	40.53	232.1	40.80	38.90	-0.5	89,332	0.00%	大買/大賣/
2021/04/21	124	38.62	82.1	38.66	38.50	41.9	80,896	0.05%	大買/
2021/04/20	101.8	38.20	138.2	38.17	39.00	-36.4	76,893	-0.05%	大買/大賣/
2021/04/19	160	38.13	77.1	37.82	38.65	82.9	70,469	0.12%	大買/
2021/04/16	68	35.16	109.4	34.92	35.15	-41.4	64,352	-0.06%	大賣/
2021/04/15	73	33.24	85	33.11	33.00	-12	59,455	-0.02%
2021/04/14	957	32.79	956.2	32.16	32.95	0.8	55,086	0.00%	大買/大賣/
2021/04/13	86	30.66	36.2	30.74	30.20	49.8	48,794	0.10%
2021/04/12	107	29.39	174	29.45	29.60	-67	48,382	-0.14%	大買/大賣/
2021/04/09	33	27.90	54	27.80	27.95	-21	46,327	-0.05%
2021/04/08	143	27.93	33.1	28.01	28.15	109.9	44,948	0.24%	大買/鉅額交易
2021/04/07	67	26.81	82	26.36	26.90	-15	42,611	-0.04%
2021/04/06	11	25.90	0	0.00	25.95	11	40,260	0.03%
2021/04/01	0	0.00	1	25.90	25.80	-1	40,097	0.00%
2021/03/31	47	25.89	3	25.78	25.90	44	39,947	0.11%
2021/03/30	0	0.00	8	25.76	25.80	-8	39,585	-0.02%
2021/03/29	11	25.55	33	25.40	25.55	-22	39,402	-0.06%
2021/03/26	1	24.95	56	25.06	25.05	-55	40,826	-0.13%
2021/03/25	9	25.03	0	0.00	25.00	9	41,695	0.02%
2021/03/24	2	25.00	0	0.00	25.00	2	42,013	0.00%
2021/03/22	2.2	25.15	20	25.04	25.15	-17.8	42,480	-0.04%
2021/03/19	7.6	25.09	0	0.00	25.10	7.6	43,158	0.02%
2021/03/18	7	25.48	5	25.66	25.45	2	44,172	0.00%
2021/03/17	0	0.00	0.2	25.55	25.65	-0.2	44,468	0.00%
2021/03/16	18	25.47	11	25.51	25.50	7	44,736	0.02%
2021/03/12	2	25.85	11.8	25.80	25.90	-9.8	44,668	-0.02%
2021/03/11	51	25.85	16	25.83	25.80	35	44,666	0.08%
2021/03/10	29	25.71	10	25.71	25.75	19	44,358	0.04%
2021/03/09	4	25.50	18	25.61	25.70	-14	43,890	-0.03%
2021/03/08	0	0.00	4	25.18	25.10	-4	42,839	-0.01%
2021/03/05	0	0.00	17	25.00	24.95	-17	42,590	-0.04%
2021/03/04	2	24.95	4	25.25	25.00	-2	43,371	0.00%
2021/03/02	3	24.70	3	25.05	24.65	0	42,658	0.00%
2021/02/26	6	24.91	0	0.00	24.75	6	43,040	0.01%
2021/02/25	1	25.10	5	25.25	25.30	-4	42,516	-0.01%
2021/02/24	6	25.12	11	25.00	25.05	-5	42,546	-0.01%
2021/02/23	3	25.10	20	25.20	25.30	-17	42,107	-0.04%
2021/02/22	3	24.58	3	24.53	24.45	0	41,215	0.00%
2021/02/19	4	24.43	1	24.50	24.60	3	41,145	0.01%
2021/02/18	14	24.46	10.4	24.42	24.40	3.6	41,183	0.01%
2021/02/17	0	0.00	5	24.00	24.00	-5	41,006	-0.01%
2021/02/05	0	0.00	0.2	23.35	23.40	-0.2	40,664	0.00%
2021/02/04	1.1	23.41	1	23.30	23.20	0.1	40,971	0.00%
2021/02/03	1	23.50	0	0.00	23.65	1	41,657	0.00%
2021/02/02	0.1	23.70	1	23.85	23.80	-0.9	41,591	0.00%
2021/01/29	1	23.20	0	0.00	22.95	1	41,230	0.00%
2021/01/28	2	23.30	0	0.00	23.30	2	40,840	0.00%
2021/01/27	1.1	23.60	0	0.00	23.55	1.1	40,381	0.00%
2021/01/26	9.1	23.63	2	23.65	23.70	7	40,242	0.02%
2021/01/25	1	23.95	6	23.92	23.95	-5	40,005	-0.01%
2021/01/22	4	23.55	2	23.60	23.65	2	39,966	0.01%
2021/01/21	0	0.00	1	23.80	23.60	-1	39,764	0.00%
2021/01/20	10.1	23.73	1	23.45	23.45	9.1	39,561	0.02%
2021/01/19	1	24.35	4	24.35	24.30	-3	38,843	-0.01%
2021/01/18	2	24.23	0	0.00	24.25	2	38,668	0.01%
2021/01/15	3	24.97	0	0.00	24.90	3	38,199	0.01%
2021/01/14	2	25.43	0	0.00	25.30	2	37,612	0.01%
2021/01/13	4	25.40	1	25.50	25.55	3	37,317	0.01%
2021/01/12	6	25.22	5	25.35	25.30	1	36,889	0.00%
2021/01/11	0	0.00	42	25.66	25.90	-42	36,320	-0.12%
2021/01/08	0	0.00	17	25.88	26.00	-17	35,953	-0.05%
2021/01/07	2	25.70	2	25.70	25.70	0	35,217	0.00%
2021/01/06	121	25.96	16	25.84	25.50	105	34,533	0.30%	大買/鉅額交易
2021/01/05	18	26.00	26	25.81	26.00	-8	32,980	-0.02%
2021/01/04	5	25.00	3	25.00	24.95	2	30,159	0.01%
2020/12/30	0	0.00	9	25.01	25.00	-9	29,359	-0.03%
2020/12/29	2	24.55	1.5	24.55	24.65	0.5	28,602	0.00%
2020/12/28	0	0.00	1	24.10	24.30	-1	28,170	0.00%
2020/12/25	5	24.15	19	24.16	24.20	-14	28,056	-0.05%
2020/12/24	2	24.20	0	0.00	24.35	2	27,781	0.01%
2020/12/23	3	24.15	0	0.00	24.40	3	27,454	0.01%
2020/12/22	5	25.49	9	25.08	24.50	-4	27,142	-0.01%
2020/12/21	1	24.85	7	24.80	24.95	-6	25,565	-0.02%
2020/12/18	1	24.25	3	24.30	24.45	-2	24,615	-0.01%
2020/12/17	0	0.00	6.3	24.22	24.40	-6.3	24,236	-0.03%
2020/12/16	0	0.00	1	24.65	24.40	-1	23,865	0.00%
2020/12/15	5	24.42	1	24.75	24.35	4	23,610	0.02%
2020/12/14	10	24.60	2	24.43	24.65	8	22,740	0.04%
2020/12/11	2	23.80	22	23.95	23.95	-20	21,317	-0.09%
2020/12/10	0	0.00	12	23.65	23.65	-12	20,885	-0.06%
2020/12/09	0	0.00	1	23.55	23.35	-1	20,218	0.00%
2020/12/07	7	23.39	2	23.45	23.45	5	19,847	0.03%
2020/12/04	20	23.50	11	23.45	23.40	9	19,651	0.05%
2020/12/03	0	0.00	0.1	23.20	23.30	-0.1	19,406	0.00%
2020/12/02	0	0.00	6	23.09	23.30	-6	20,404	-0.03%
2020/12/01	20.3	22.85	0	23.00	23.10	20.3	20,162	0.10%
2020/11/30	7	23.26	11	23.31	22.80	-4	19,995	-0.02%
2020/11/27	0	0.00	6.1	23.23	23.15	-6.1	18,928	-0.03%
2020/11/26	0	0.00	10	23.16	23.10	-10	18,492	-0.05%
2020/11/25	1	23.10	8	23.04	23.05	-7	18,399	-0.04%
2020/11/24	0	0.00	3	22.73	22.65	-3	17,746	-0.02%
2020/11/23	0	0.00	0.3	22.45	22.65	-0.3	17,443	0.00%
2020/11/20	0	0.00	2	22.00	22.00	-2	17,026	-0.01%
2020/11/19	0	0.00	4	21.95	22.00	-4	16,859	-0.02%
2020/11/18	0	0.00	1	21.95	22.00	-1	16,600	-0.01%
2020/11/17	0	0.00	6	21.93	21.95	-6	16,340	-0.04%
2020/11/16	2	21.58	11	21.63	21.60	-9	16,113	-0.06%
2020/11/12	6	21.53	408	21.48	21.60	-402	15,773	-2.55%	大賣/鉅額交易
2020/11/11	3	21.18	17	21.09	21.75	-14	15,491	-0.09%
2020/11/09	0	0.00	188	20.75	20.70	-188	14,417	-1.30%	大賣/鉅額交易
2020/11/06	39	20.55	50	20.70	20.70	-11	14,319	-0.08%
2020/11/05	0	0.00	100	20.68	20.70	-100	14,392	-0.69%
2020/11/04	0	0.00	20	20.65	20.65	-20	14,371	-0.14%
2020/11/02	0	0.00	17	20.41	20.50	-17	14,542	-0.12%
2020/10/30	23	20.29	0	0.00	20.30	23	14,557	0.16%
2020/10/29	1	20.45	0	0.00	20.40	1	14,346	0.01%
2020/10/27	0	0.00	100	20.69	20.70	-100	14,307	-0.70%
2020/10/23	0	0.00	0.6	20.50	20.50	-0.6	14,272	0.00%
2020/10/20	0	0.00	5	20.65	20.70	-5	14,576	-0.03%
2020/10/16	0	0.00	1	20.50	20.45	-1	14,737	-0.01%
2020/10/15	100	20.60	0	0.00	20.40	100	15,031	0.67%
2020/10/14	100	20.60	0	0.00	20.70	100	14,967	0.67%
2020/10/07	0	0.00	8	20.72	20.65	-8	15,043	-0.05%
2020/09/30	120	20.45	0	0.00	20.45	120	15,236	0.79%	大買/鉅額交易
2020/09/29	0	0.00	16	20.72	20.60	-16	15,211	-0.11%
2020/09/28	0	0.00	30	20.35	20.45	-30	15,115	-0.20%
2020/09/25	33	20.05	0	0.00	20.15	33	15,243	0.22%
2020/09/24	6	20.10	0	0.00	20.00	6	15,222	0.04%
2020/09/23	1	20.40	0	0.00	20.55	1	14,914	0.01%
2020/09/22	1	20.70	5	20.70	20.60	-4	14,860	-0.03%
2020/09/21	11	20.75	0	0.00	20.70	11	14,815	0.07%
2020/09/18	100	20.85	0	0.00	20.70	100	14,911	0.67%
2020/09/17	174	20.85	0	0.00	20.90	174	14,746	1.18%	大買/鉅額交易
2020/09/16	230	20.85	26	20.98	21.00	204	14,739	1.38%	大買/鉅額交易
2020/09/14	0	0.00	10	20.90	20.95	-10	14,964	-0.07%
2020/09/09	1	20.65	1	21.00	21.00	0	15,017	0.00%
2020/09/08	2	20.85	0	0.00	20.90	2	15,019	0.01%
2020/09/07	0	0.00	57	20.86	21.00	-57	14,899	-0.38%
2020/09/04	2	20.05	150	20.00	20.00	-148	13,899	-1.07%	大賣/鉅額交易
2020/09/02	2	20.03	0	0.00	20.10	2	14,179	0.01%
2020/09/01	0	0.00	3	20.03	20.00	-3	14,396	-0.02%
2020/08/31	1	19.95	0	0.00	19.90	1	14,508	0.01%
2020/08/27	2	20.05	0	0.00	20.05	2	14,984	0.01%
2020/08/26	1	19.95	0	0.00	20.10	1	15,259	0.01%
2020/08/25	0	0.00	2	20.05	20.00	-2	15,411	-0.01%
2020/08/20	5	19.88	0	0.00	19.80	5	16,117	0.03%
2020/08/19	2	20.35	1	20.35	20.25	1	16,064	0.01%
2020/08/18	0.1	20.40	2	20.45	20.50	-2	16,055	-0.01%
2020/08/17	50	20.35	0	0.00	20.40	50	16,161	0.31%
2020/08/14	100	20.10	0	0.00	20.20	100	16,160	0.62%
2020/08/13	0	0.00	2	20.10	20.20	-2	16,192	-0.01%
2020/08/12	0	20.10	1	20.10	20.20	-1	16,315	-0.01%
2020/08/11	0	0.00	1	20.25	20.20	-1	16,326	-0.01%
2020/08/07	6	19.91	0.1	19.95	19.95	5.9	16,363	0.04%
2020/08/06	0	0.00	10.5	20.00	20.10	-10.5	16,366	-0.06%
2020/08/04	1.9	19.80	0	0.00	19.85	1.9	16,526	0.01%
2020/08/03	10	19.75	0	0.00	19.60	10	16,629	0.06%
2020/07/31	20	19.85	0	0.00	19.80	20	16,624	0.12%
2020/07/28	7	19.73	1	19.85	19.90	6	16,998	0.04%
2020/07/27	7	20.05	2	20.05	20.00	5	17,336	0.03%
2020/07/24	1	20.25	1	20.30	20.15	0	17,451	0.00%
2020/07/23	0	0.00	10	20.68	20.70	-10	17,324	-0.06%
2020/07/22	2	20.60	3	20.70	20.70	-1	17,399	-0.01%
2020/07/21	9.6	20.66	0	0.00	20.60	9.6	17,273	0.06%
2020/07/20	11	20.80	6	20.80	20.80	5	17,064	0.03%
2020/07/17	12	20.96	5	20.95	20.90	7	17,222	0.04%
2020/07/16	0	0.00	23	20.95	20.90	-23	17,505	-0.13%
2020/07/15	0.1	20.75	5	20.85	20.90	-4.9	17,527	-0.03%
2020/07/14	6	20.70	0	0.00	20.60	6	17,597	0.03%
2020/07/13	5	20.60	0	0.00	20.70	5	17,830	0.03%
2020/07/09	3	20.75	0	0.00	20.85	3	18,053	0.02%
2020/07/08	0	0.00	0.2	20.80	20.85	-0.2	17,838	0.00%
2020/07/07	12	20.81	1	20.80	20.75	11	17,815	0.06%
2020/07/06	8	20.84	2	20.85	21.00	6	17,801	0.03%
2020/07/03	2	20.70	4	20.70	20.75	-2	17,842	-0.01%
2020/07/01	1	20.60	0	0.00	20.60	1	18,191	0.01%
2020/06/29	18	20.56	10	20.50	20.55	8	18,530	0.04%
2020/06/24	7	20.80	10.3	20.85	20.85	-3.3	18,641	-0.02%
2020/06/23	0	0.00	1	20.75	20.75	-1	18,762	-0.01%
2020/06/18	1	20.60	1	20.60	20.55	0	18,922	0.00%
2020/06/17	0	0.00	0.4	20.90	20.95	-0.4	18,994	0.00%
2020/06/16	0	0.00	1	20.85	20.80	-1	19,673	-0.01%
2020/06/15	5	20.50	0	0.00	20.35	5	20,298	0.02%
2020/06/12	54	20.44	0	0.00	20.65	54	20,543	0.26%
2020/06/11	1	21.00	5	20.90	20.90	-4	21,033	-0.02%
2020/06/10	0	0.00	2	21.15	21.20	-2	21,215	-0.01%
2020/06/09	0	0.00	50	21.33	21.30	-50	22,105	-0.23%
2020/06/08	1	21.00	3	21.12	21.20	-2	22,332	-0.01%
2020/06/05	1	20.95	0.6	21.00	21.00	0.4	22,282	0.00%
2020/06/04	3	20.77	5.7	20.87	20.95	-2.7	22,261	-0.01%
2020/06/03	2	20.73	1	20.75	20.90	1	22,329	0.00%
2020/06/01	1.1	20.00	0	0.00	20.10	1.1	21,824	0.01%
2020/05/29	0	0.00	1	19.90	19.80	-1	21,671	0.00%
2020/05/28	1	19.90	2	19.95	19.95	-1	21,275	0.00%
2020/05/27	5	19.90	8	19.90	19.90	-3	21,237	-0.01%
2020/05/26	16	19.90	3	19.88	19.90	13	21,309	0.06%
2020/05/25	0	0.00	10	19.65	19.65	-10	21,322	-0.05%
2020/05/22	2	19.65	0	0.00	19.60	2	21,395	0.01%
2020/05/21	24	19.85	0	0.00	19.90	24	21,351	0.11%
2020/05/20	1	19.90	2	19.85	19.90	-1	21,238	0.00%
2020/05/19	0	0.00	12	19.84	19.80	-12	21,158	-0.06%
2020/05/18	11	19.65	0.8	19.70	19.65	10.2	21,021	0.05%
2020/05/15	0	0.00	0.2	19.65	19.55	-0.2	20,988	0.00%
2020/05/13	10	19.65	16	19.66	19.85	-6	20,773	-0.03%
2020/05/12	5	19.64	1	19.65	19.60	4	20,666	0.02%
2020/05/11	22	19.86	2	19.90	19.85	20	20,479	0.10%
2020/05/05	11	19.85	0	0.00	19.80	11	20,058	0.05%
2020/05/04	1	19.40	0	0.00	19.55	1	19,987	0.01%
2020/04/30	5.2	19.94	3	20.00	20.00	2.2	19,779	0.01%
2020/04/29	2	19.83	0	0.00	19.85	2	19,476	0.01%
2020/04/27	0	0.00	6	19.53	19.50	-6	19,817	-0.03%
2020/04/24	2	19.15	0	0.00	19.15	2	19,611	0.01%
2020/04/23	1	19.00	1	19.15	19.15	0	19,559	0.00%
2020/04/22	5	18.95	0	0.00	19.15	5	19,431	0.03%
2020/04/21	6	19.16	0	0.00	19.10	6	19,302	0.03%
2020/04/20	1	19.60	0	0.00	19.60	1	19,026	0.01%
2020/04/17	3	19.85	0	0.00	19.75	3	18,952	0.02%
2020/04/16	9	19.69	1	19.75	19.75	8	18,742	0.04%
2020/04/15	6	19.95	0	0.00	20.00	6	18,458	0.03%
2020/04/14	0	0.00	2	19.65	19.75	-2	18,220	-0.01%
2020/04/13	5	19.65	0	0.00	19.55	5	18,059	0.03%
2020/04/10	2.2	19.61	0	0.00	19.70	2.2	18,024	0.01%
2020/04/07	2	19.25	0	0.00	19.30	2	17,812	0.01%
2020/04/06	1	18.95	2	19.03	19.25	-1	17,823	-0.01%
2020/04/01	4	18.90	0	0.00	18.80	4	17,534	0.02%
2020/03/31	1	19.10	0	0.00	18.95	1	17,223	0.01%
2020/03/30	1	19.00	1	19.05	19.00	0	16,956	0.00%
2020/03/27	14	19.53	0	0.00	19.40	14	16,707	0.08%
2020/03/25	7	19.44	9	19.31	19.40	-2	16,647	-0.01%
2020/03/24	0	0.00	7	19.42	19.05	-7	16,370	-0.04%
2020/03/23	1	19.00	0.6	19.05	18.90	0.4	16,187	0.00%
2020/03/20	8	18.73	3	19.30	19.80	5	16,059	0.03%
2020/03/19	7	18.46	3	18.60	18.60	4	15,358	0.03%
2020/03/18	4	19.36	3	19.60	19.30	1	14,776	0.01%
2020/03/17	3	19.62	0	0.00	19.50	3	14,449	0.02%
2020/03/16	2	20.08	0	0.00	20.00	2	13,826	0.01%
2020/03/13	10	19.99	9	19.98	20.20	1	13,439	0.01%
2020/03/12	8	21.59	6	21.60	21.40	2	12,375	0.02%
2020/03/11	2	22.23	2	22.35	22.35	0	11,961	0.00%
2020/03/10	2	22.28	20	22.30	22.35	-18	11,725	-0.15%
2020/03/09	3	22.43	1	22.65	22.40	2	11,569	0.02%
2020/03/06	1	22.90	0	0.00	22.90	1	11,174	0.01%
2020/03/04	0	0.00	1	23.10	23.20	-1	11,010	-0.01%
2020/03/02	0	0.00	1	22.85	22.90	-1	10,887	-0.01%
2020/02/27	7.1	22.85	1	22.90	23.00	6.1	11,221	0.05%
2020/02/26	1	22.90	4	22.86	22.85	-3	11,114	-0.03%
2020/02/24	2	23.03	0	0.00	23.00	2	10,874	0.02%
2020/02/20	5	23.35	0	0.00	23.30	5	10,707	0.05%
2020/02/19	0	0.00	1	23.40	23.50	-1	10,671	-0.01%
2020/02/18	0	0.00	4	23.24	23.45	-4	10,670	-0.04%
2020/02/17	0	0.00	5	23.28	23.35	-5	10,690	-0.05%
2020/02/13	0	0.00	1	23.45	23.40	-1	10,797	-0.01%
2020/02/11	1	23.40	0	0.00	23.45	1	10,841	0.01%
2020/02/07	1	23.30	2	23.30	23.30	-1	10,836	-0.01%
2020/02/06	0	0.00	2	23.38	23.35	-2	10,952	-0.02%
2020/02/05	2	23.10	1	23.25	23.25	1	10,959	0.01%
2020/02/04	2	23.15	1	23.25	23.20	1	10,965	0.01%
2020/02/03	2	23.03	0	0.00	23.00	2	10,969	0.02%
2020/01/31	0	0.00	1	23.20	23.10	-1	10,846	-0.01%
2020/01/30	5	23.16	0	0.00	23.00	5	10,692	0.05%
2020/01/20	1	24.05	0	0.00	24.05	1	10,165	0.01%
2020/01/17	1	24.00	0	0.00	24.05	1	10,170	0.01%
2020/01/16	0	0.00	1.1	23.99	24.00	-1.1	10,237	-0.01%
2020/01/15	0	0.00	3	23.95	24.05	-3	10,355	-0.03%
2020/01/14	1	24.00	0	0.00	24.05	1	10,383	0.01%
2020/01/13	2	23.85	2	23.95	24.00	0	10,408	0.00%
2020/01/10	0	0.00	1	23.85	23.85	-1	10,386	-0.01%
2020/01/09	1	23.60	0	0.00	23.75	1	10,491	0.01%
2020/01/07	1	23.70	0	0.00	23.70	1	10,506	0.01%
2020/01/03	4	24.00	0	0.00	24.10	4	10,569	0.04%
2019/12/31	1	24.00	1	24.05	23.90	0	10,506	0.00%
2019/12/27	0	0.00	5	23.90	23.95	-5	10,431	-0.05%
2019/12/25	0	0.00	0.1	23.80	23.80	-0.1	10,690	0.00%
2019/12/23	0	0.00	3	23.90	23.90	-3	10,870	-0.03%
2019/12/20	1	23.60	0	0.00	23.65	1	10,904	0.01%
2019/12/17	0	0.00	1	23.70	23.80	-1	10,822	-0.01%
2019/12/16	9	23.52	0	0.00	23.50	9	10,728	0.08%
2019/12/13	0	0.00	6	23.65	23.70	-6	10,773	-0.06%
2019/12/06	2	23.33	0	0.00	23.40	2	10,905	0.02%
2019/12/05	0	0.00	1	23.45	23.45	-1	10,886	-0.01%
2019/12/04	0	0.00	4	23.55	23.60	-4	10,920	-0.04%
2019/12/02	0	23.40	0	0.00	23.40	0	11,148	0.00%
2019/11/29	1	23.50	5	23.49	23.40	-4	11,182	-0.04%
2019/11/27	0	0.00	1	23.65	23.65	-1	11,239	-0.01%
2019/11/26	0	0.00	1	23.50	23.55	-1	11,346	-0.01%
2019/11/25	0	23.45	6	23.41	23.45	-6	10,939	-0.05%
2019/11/21	1	23.20	5	23.30	23.40	-4	11,514	-0.03%
2019/11/20	0	0.00	1	23.50	23.50	-1	11,524	-0.01%
2019/11/19	1	23.25	0	0.00	23.50	1	11,642	0.01%
2019/11/14	0	0.00	2	23.20	23.20	-2	11,932	-0.02%
2019/11/13	1	23.50	4	23.45	23.35	-3	12,086	-0.02%
2019/11/11	0	0.00	2	23.70	23.80	-2	12,181	-0.02%
2019/11/08	0	0.00	2	23.78	23.80	-2	12,219	-0.02%
2019/11/06	10	23.80	0	0.00	23.65	10	12,316	0.08%
2019/11/04	0	0.00	4	23.55	23.60	-4	12,458	-0.03%
2019/11/01	0	0.00	2	23.55	23.55	-2	12,566	-0.02%
2019/10/31	0	0.00	2	23.50	23.45	-2	12,741	-0.02%
2019/10/30	0	23.35	0	0.00	23.50	0	12,806	0.00%
2019/10/29	0	0.00	1	23.40	23.40	-1	12,823	-0.01%
2019/10/25	0	0.00	21	23.30	23.45	-21	12,833	-0.16%
2019/10/24	1	23.45	5	23.45	23.50	-4	12,894	-0.03%
2019/10/23	1	23.20	1	23.35	23.40	0	13,192	0.00%
2019/10/22	0	0.00	0.1	23.30	23.40	-0.1	13,318	0.00%
2019/10/17	0	0.00	5	23.20	23.25	-5	13,417	-0.04%
2019/10/14	0	0.00	0.6	23.10	23.15	-0.6	13,301	0.00%
2019/10/09	1	22.90	0	0.00	22.90	1	13,266	0.01%
2019/10/07	3	22.88	0	0.00	22.95	3	13,179	0.02%
2019/10/04	1	22.85	0	0.00	22.85	1	13,171	0.01%
2019/10/03	23	22.85	0	0.00	22.85	23	13,123	0.18%
2019/10/01	13	22.95	0	0.00	23.05	13	12,942	0.10%
2019/09/27	5	23.05	0	0.00	23.00	5	12,707	0.04%
2019/09/26	1	23.10	0	0.00	23.10	1	12,630	0.01%
2019/09/25	1	23.05	0	0.00	23.10	1	12,697	0.01%
2019/09/24	6	23.10	0	0.00	23.20	6	12,609	0.05%
2019/09/19	1	23.20	80	23.10	23.20	-79	12,561	-0.63%
2019/09/18	0	0.00	2	23.25	23.20	-2	12,587	-0.02%
2019/09/12	0	0.00	1	23.60	23.50	-1	12,835	-0.01%
2019/09/11	2	23.43	3	23.48	23.50	-1	12,980	-0.01%
2019/09/10	80	23.35	0	0.00	23.35	80	12,971	0.62%
2019/09/09	1	23.15	0.1	23.20	23.20	0.9	12,914	0.01%
2019/09/05	0	0.00	2	23.15	23.15	-2	13,021	-0.02%
2019/09/03	0	0.00	2	23.20	23.00	-2	12,843	-0.02%
2019/08/29	2	22.85	0	0.00	22.95	2	12,872	0.02%
2019/08/27	3	22.88	0	0.00	22.85	3	12,773	0.02%
2019/08/26	9	22.89	0	0.00	22.95	9	12,402	0.07%
2019/08/23	2	23.08	0	0.00	23.15	2	12,373	0.02%
2019/08/21	0	0.00	1	23.05	23.05	-1	13,992	-0.01%
2019/08/20	2	23.15	0	0.00	23.05	2	13,989	0.01%
2019/08/19	0	0.00	1	23.10	23.05	-1	13,908	-0.01%
2019/08/16	2	23.10	2.7	23.16	23.10	-0.7	13,853	-0.01%
2019/08/15	2	23.05	0	0.00	23.05	2	13,779	0.01%
2019/08/14	3	23.23	0	0.00	23.20	3	13,920	0.02%
2019/08/13	1	23.35	0	0.00	23.25	1	13,911	0.01%
2019/08/08	0.4	23.50	0	0.00	23.40	0.4	14,175	0.00%
2019/08/07	3	23.35	0	0.00	23.30	3	14,400	0.02%
2019/08/05	1	23.50	0	0.00	23.50	1	14,687	0.01%
2019/08/02	11	23.65	0	0.00	23.65	11	14,594	0.08%
2019/08/01	3	23.88	0.3	24.00	23.80	2.8	14,550	0.02%
2019/07/31	5	24.05	0	0.00	24.00	5	14,448	0.03%
2019/07/30	0	0.00	1	24.15	24.10	-1	14,440	-0.01%
2019/07/29	0	0.00	11	24.22	24.15	-11	14,547	-0.08%
2019/07/26	0.3	24.20	0	0.00	24.20	0.3	14,535	0.00%
2019/07/25	43	24.13	7	24.24	24.10	36	14,505	0.25%
2019/07/24	1	25.00	5.4	24.95	25.00	-4.4	14,326	-0.03%
2019/07/23	0	0.00	1	24.90	24.90	-1	14,132	-0.01%
2019/07/19	2	24.85	0	0.00	24.90	2	13,965	0.01%
2019/07/18	0	0.00	7	24.75	24.70	-7	13,861	-0.05%
2019/07/10	4	24.80	0	0.00	24.85	4	13,770	0.03%
2019/07/08	0	24.70	0	0.00	24.80	0	13,757	0.00%
2019/07/04	4	24.60	1.1	24.65	24.65	2.9	13,901	0.02%
2019/07/02	6	24.80	0	0.00	24.60	6	13,975	0.04%
2019/07/01	0	0.00	1.1	24.85	24.85	-1.1	13,884	-0.01%
2019/06/28	0	0.00	2	25.00	24.95	-2	13,995	-0.01%
2019/06/27	0	0.00	3	25.05	24.90	-3	14,032	-0.02%
2019/06/26	0	0.00	1	24.90	24.90	-1	13,918	-0.01%
2019/06/24	0	0.00	9.3	24.99	25.00	-9.3	13,859	-0.07%
2019/06/20	0.8	24.75	0	0.00	24.80	0.8	13,502	0.01%
2019/06/19	3	24.80	3	24.95	24.95	0	13,299	0.00%
2019/06/13	2	24.50	1	24.50	24.45	1	12,841	0.01%
2019/06/10	0	0.00	2	24.45	24.50	-2	13,039	-0.02%
2019/05/31	10	24.10	0	0.00	24.30	10	13,341	0.07%
2019/05/30	12	24.11	0	0.00	24.10	12	13,450	0.09%
2019/05/28	1	24.30	0	0.00	24.30	1	13,551	0.01%
2019/05/27	10	24.30	60.1	24.25	24.30	-50.1	12,083	-0.41%
2019/05/23	1.1	24.36	0	0.00	24.45	1.1	12,125	0.01%
2019/05/22	2	24.20	0	0.00	24.45	2	12,132	0.02%
2019/05/21	2	24.55	1	24.65	24.65	1	12,129	0.01%
2019/05/16	1	24.10	26.7	24.03	24.00	-25.7	11,768	-0.22%
2019/05/15	4	24.15	0	0.00	24.00	4	11,656	0.03%
2019/05/14	2	24.15	6	24.15	24.10	-4	11,518	-0.03%
2019/05/13	2	24.45	0	0.00	24.45	2	11,229	0.02%
2019/05/10	0	0.00	1	24.60	24.55	-1	11,347	-0.01%
2019/05/09	1	24.90	0	0.00	24.70	1	11,508	0.01%
2019/05/06	1	24.85	1	25.00	25.00	0	11,607	0.00%
2019/05/02	0.4	24.95	0	0.00	24.90	0.4	11,588	0.00%
2019/04/30	2	25.00	0	0.00	24.95	2	11,626	0.02%
2019/04/29	0	0.00	1	25.10	25.10	-1	11,591	-0.01%
2019/04/26	11	25.00	0	0.00	25.10	11	11,687	0.09%
2019/04/25	62	25.05	0	0.00	25.00	62	11,761	0.53%
2019/04/24	1.4	25.05	0	0.00	25.10	1.4	11,798	0.01%
2019/04/23	0	0.00	2	25.15	25.15	-2	12,062	-0.02%
2019/04/22	1	25.10	0	0.00	25.10	1	12,158	0.01%
2019/04/19	0.4	25.10	2.1	25.15	25.20	-1.8	12,358	-0.01%
2019/04/18	1	25.10	0	0.00	25.10	1	12,581	0.01%
2019/04/17	4.9	25.14	4	25.21	25.25	0.9	12,962	0.01%
2019/04/16	1	25.15	15	25.15	25.20	-14	13,024	-0.11%
2019/04/12	0	0.00	2	25.20	25.20	-2	13,221	-0.02%
2019/04/10	0	0.00	2	25.25	25.25	-2	13,263	-0.02%
2019/04/09	1	25.00	0	0.00	25.10	1	13,266	0.01%
2019/04/08	0	0.00	1	25.10	25.10	-1	13,319	-0.01%
2019/04/03	3.5	25.00	0	0.00	25.00	3.5	13,244	0.03%
2019/04/01	0.1	25.00	0	0.00	25.00	0.1	13,234	0.00%
2019/03/29	0	0.00	9	25.30	25.30	-9	13,053	-0.07%
2019/03/28	0	0.00	0	25.00	25.00	0	13,059	0.00%
2019/03/25	0	0.00	5	25.00	24.85	-5	13,264	-0.04%
2019/03/22	3	25.00	0	0.00	25.00	3	13,279	0.02%
2019/03/21	3	25.02	1	25.00	25.00	2	13,325	0.02%
2019/03/20	0	0.00	2	25.00	25.05	-2	13,529	-0.01%
2019/03/19	1	25.00	0	0.00	24.85	1	13,675	0.01%
2019/03/18	2	25.00	0	0.00	25.05	2	13,701	0.01%
2019/03/14	4	24.80	0	0.00	24.75	4	13,559	0.03%
2019/03/12	6	24.99	0	0.00	25.10	6	13,619	0.04%
2019/03/11	4	24.73	0	0.00	24.70	4	13,845	0.03%
2019/03/08	1	24.80	0	0.00	24.75	1	13,833	0.01%
2019/03/07	10	24.90	0	0.00	24.95	10	14,144	0.07%
2019/03/06	5	25.10	0	0.00	25.15	5	14,054	0.04%
2019/03/05	1	25.20	0	0.00	25.40	1	14,086	0.01%
2019/03/04	0	0.00	1	25.50	25.35	-1	14,212	-0.01%
2019/02/26	0	0.00	1	25.45	25.50	-1	14,093	-0.01%
2019/02/25	1	25.30	0	0.00	25.30	1	13,895	0.01%
2019/02/22	2	25.18	4.4	25.15	25.25	-2.4	13,888	-0.02%
2019/02/18	1	25.15	0	0.00	25.15	1	13,953	0.01%
2019/02/15	0	0.00	0.7	25.10	25.20	-0.7	14,131	0.00%
2019/02/11	0.4	25.25	0	0.00	25.25	0.4	13,978	0.00%
2019/01/30	1	25.40	0	0.00	25.45	1	13,914	0.01%
2019/01/29	0	0.00	2	25.35	25.35	-2	13,765	-0.01%
2019/01/28	0	0.00	6	25.35	25.35	-6	13,811	-0.04%
2019/01/25	2	25.30	0	0.00	25.35	2	13,917	0.01%
2019/01/15	0	0.00	1	24.95	25.00	-1	14,467	-0.01%
2019/01/14	0	0.00	2	24.95	24.90	-2	14,258	-0.01%
2019/01/08	0	0.00	1	24.50	24.50	-1	14,036	-0.01%
2019/01/07	0	0.00	11	24.37	24.45	-11	14,206	-0.08%
2019/01/03	0.5	24.10	0	0.00	24.15	0.5	15,220	0.00%
2019/01/02	0.4	24.00	0	0.00	24.00	0.4	15,526	0.00%
2018/12/28	0	0.00	1.3	24.21	24.25	-1.3	15,614	-0.01%
2018/12/27	1	23.90	0	0.00	23.95	1	15,728	0.01%
2018/12/25	1	23.80	0	0.00	23.80	1	15,970	0.01%
2018/12/21	0	0.00	0.1	24.20	24.20	-0.1	16,676	0.00%
2018/12/20	0	0.00	2	24.20	24.30	-2	16,677	-0.01%
2018/12/19	0	0.00	14	24.18	24.30	-14	16,861	-0.08%
2018/12/14	2	24.00	0	0.00	24.15	2	17,267	0.01%
2018/12/13	0	0.00	10	24.38	24.30	-10	17,334	-0.06%
2018/12/12	5	23.85	0	0.00	24.35	5	17,364	0.03%
2018/12/11	0	0.00	3	23.85	23.95	-3	17,231	-0.02%
2018/12/06	0	0.00	10	24.40	23.95	-10	17,525	-0.06%
2018/12/04	2	24.20	4	24.25	24.45	-2	17,615	-0.01%
2018/11/29	3	23.90	0	0.00	23.85	3	17,283	0.02%
2018/11/28	1	23.75	0	0.00	23.85	1	17,175	0.01%
2018/11/27	22	23.71	0	0.00	23.65	22	17,067	0.13%
2018/11/23	0	0.00	1	24.00	23.85	-1	16,869	-0.01%
2018/11/22	0	0.00	0.9	24.05	24.05	-0.9	16,945	-0.01%
2018/11/21	1	24.05	0	0.00	24.05	1	17,109	0.01%
2018/11/20	1	24.45	2	24.50	24.25	-1	17,085	-0.01%
2018/11/19	0	0.00	1	24.45	24.50	-1	17,164	-0.01%
2018/11/15	2	24.05	0	0.00	24.10	2	17,675	0.01%
2018/11/14	2	24.00	0	0.00	24.10	2	17,803	0.01%
2018/11/07	0	0.00	3	24.50	24.50	-3	18,640	-0.02%
2018/11/02	5	23.90	0	0.00	24.15	5	18,420	0.03%
2018/10/30	0.4	24.15	0	0.00	24.15	0.4	18,183	0.00%
2018/10/26	0	0.00	1	23.75	23.65	-1	18,157	-0.01%
2018/10/24	4	23.70	0	0.00	23.70	4	18,250	0.02%
2018/10/23	3	24.00	0.7	24.15	24.15	2.3	18,150	0.01%
2018/10/17	5	24.30	0	0.00	24.15	5	20,042	0.02%
2018/10/12	0	0.00	3	24.50	24.50	-3	19,699	-0.02%
2018/10/11	10	24.39	1	24.30	24.20	9	19,466	0.05%
2018/10/09	0	0.00	6	25.50	25.35	-6	18,594	-0.03%
2018/10/04	0	0.00	1	25.40	25.40	-1	17,992	-0.01%
2018/10/02	1	25.10	1	25.50	25.20	0	17,636	0.00%
2018/10/01	0.2	25.35	0	0.00	25.50	0.2	17,469	0.00%
2018/09/28	1	25.20	21	25.50	25.50	-20	17,346	-0.12%
2018/09/26	0	0.00	5	25.50	25.45	-5	16,810	-0.03%
2018/09/25	0	0.00	2	25.43	25.35	-2	16,673	-0.01%
2018/09/21	0	0.00	1	25.25	25.25	-1	16,545	-0.01%
2018/09/19	0	0.00	3	25.00	25.10	-3	16,357	-0.02%
2018/09/18	0	0.00	6	24.99	25.00	-6	16,396	-0.04%
2018/09/17	1	24.35	0	0.00	24.50	1	16,171	0.01%
2018/09/14	1	24.50	0	0.00	24.45	1	16,245	0.01%
2018/09/13	1	24.40	0	0.00	24.45	1	16,259	0.01%
2018/09/11	3	24.60	0	0.00	24.55	3	16,089	0.02%
2018/09/06	3	24.90	2	24.95	24.80	1	16,464	0.01%
2018/09/05	3	24.68	0	0.00	24.65	3	16,381	0.02%
2018/09/03	0	0.00	0.3	24.85	24.85	-0.3	16,381	0.00%
2018/08/31	5	25.05	0	0.00	25.15	5	16,311	0.03%
2018/08/30	2	25.20	0	0.00	25.25	2	16,306	0.01%
2018/08/29	4	25.33	0	0.00	25.45	4	16,325	0.02%
2018/08/28	0	0.00	7	25.45	25.50	-7	16,458	-0.04%
2018/08/27	0	0.00	16	25.20	25.30	-16	16,795	-0.10%
2018/08/23	0	0.00	2	25.50	25.50	-2	17,559	-0.01%
2018/08/22	15	25.37	10	25.38	25.30	5	17,578	0.03%
2018/08/21	1	25.00	1	25.00	25.00	0	17,100	0.00%
2018/08/16	0	0.00	6	24.99	24.90	-6	16,711	-0.04%
2018/08/15	10	24.83	0	0.00	24.75	10	16,584	0.06%
2018/08/14	0	0.00	5	24.90	24.95	-5	16,044	-0.03%
2018/08/10	1	24.50	1.5	24.50	24.55	-0.5	15,559	0.00%
2018/08/07	1	24.85	0	0.00	24.90	1	15,356	0.01%
2018/08/06	1	24.85	0	0.00	24.90	1	15,283	0.01%
2018/08/03	4	24.70	2	24.68	24.75	2	15,211	0.01%
2018/08/02	0.5	24.60	6	24.90	24.65	-5.5	15,227	-0.04%
2018/07/31	0	0.00	2	24.90	25.00	-2	14,917	-0.01%
2018/07/30	0	0.00	1	24.75	24.80	-1	14,675	-0.01%
2018/07/26	0.5	24.55	1	24.45	24.65	-0.5	14,269	0.00%
2018/07/20	0	24.15	1	24.15	24.25	-1	12,691	-0.01%
2018/07/19	0	0.00	1	24.20	24.20	-1	12,702	-0.01%
2018/07/13	0	0.00	1	23.85	23.90	-1	12,783	-0.01%
2018/07/10	0	0.00	2	23.60	23.65	-2	12,831	-0.02%
2018/07/05	0	0.00	2.3	23.45	23.45	-2.3	13,002	-0.02%
2018/07/04	0	0.00	50	23.43	23.50	-50	13,204	-0.38%
2018/07/02	0	0.00	0.1	23.35	23.25	-0.1	13,425	0.00%
2018/06/28	1	23.25	0	0.00	23.25	1	13,245	0.01%
2018/06/27	7	23.26	0	0.00	23.25	7	13,223	0.05%
2018/06/25	1	23.50	0	0.00	23.40	1	13,264	0.01%
2018/06/14	0.5	23.75	0	0.00	23.70	0.5	12,912	0.00%
2018/06/12	0.1	24.10	0	0.00	24.15	0.1	13,129	0.00%
2018/06/11	1	24.10	50	24.25	24.10	-49	13,066	-0.37%
2018/06/08	0	0.00	1	24.20	24.40	-1	13,066	-0.01%
2018/06/07	0.5	24.30	51	24.35	24.40	-50.5	13,272	-0.38%
2018/06/06	1	24.15	0	0.00	24.25	1	13,178	0.01%
2018/06/05	0	0.00	11	24.25	24.30	-11	13,165	-0.08%
2018/06/04	0	0.00	30	23.98	24.20	-30	13,052	-0.23%
2018/06/01	1	23.60	0	0.00	23.75	1	12,778	0.01%
2018/05/31	0	0.00	2	23.38	23.60	-2	12,562	-0.02%
2018/05/30	1	23.20	2	23.20	23.20	-1	12,337	-0.01%
2018/05/28	0	0.00	1	23.40	23.40	-1	12,633	-0.01%
2018/05/24	0	0.00	1	23.30	23.25	-1	12,910	-0.01%
2018/05/23	2	23.20	0	0.00	23.20	2	13,186	0.02%
2018/05/22	3	23.35	0	0.00	23.30	3	13,363	0.02%
2018/05/21	1	23.45	0	0.00	23.40	1	13,704	0.01%
2018/05/18	0	0.00	1	23.40	23.40	-1	13,892	-0.01%
2018/05/16	0	0.00	121	23.40	23.50	-121	14,391	-0.84%	大賣/鉅額交易
2018/05/15	0	0.00	2	23.45	23.35	-2	14,759	-0.01%
2018/05/14	0	0.00	3	23.60	23.50	-3	15,330	-0.02%
2018/05/10	1	23.40	0	0.00	23.45	1	15,555	0.01%
2018/05/09	0	0.00	1	23.40	23.45	-1	15,548	-0.01%
2018/05/04	104	23.25	2	23.25	23.25	102	15,907	0.64%	大買/鉅額交易
2018/05/03	0	0.00	4	23.35	23.25	-4	15,970	-0.03%
2018/05/02	7	23.80	0	0.00	23.65	7	16,037	0.04%
2018/04/30	20	23.35	0	0.00	23.50	20	15,952	0.13%
2018/04/27	3	23.32	0	0.00	23.40	3	15,873	0.02%
2018/04/26	0	23.40	0	0.00	23.35	0	15,951	0.00%
2018/04/25	1	23.30	4	23.35	23.40	-3	15,937	-0.02%
2018/04/24	1	23.35	0	0.00	23.30	1	16,006	0.01%
2018/04/23	2	23.40	0	0.00	23.60	2	16,067	0.01%
2018/04/19	3	23.67	0	0.00	23.70	3	16,118	0.02%
2018/04/18	0	0.00	1	23.30	23.40	-1	16,275	-0.01%
2018/04/17	3	23.30	0	0.00	23.30	3	16,402	0.02%
2018/04/13	1	23.50	0.2	23.55	23.45	0.8	16,896	0.00%
2018/04/11	1	23.70	0	0.00	23.60	1	17,553	0.01%
2018/04/09	1	23.55	1	23.55	23.80	0	17,899	0.00%
2018/04/02	0.5	23.60	0	0.00	23.50	0.5	17,670	0.00%
2018/03/29	1	23.30	0	0.00	23.20	1	17,851	0.01%
2018/03/27	0	0.00	2	23.50	23.55	-2	17,637	-0.01%
2018/03/26	1	23.40	0	0.00	23.45	1	17,596	0.01%
2018/03/23	6	23.45	0	0.00	23.50	6	17,539	0.03%
2018/03/22	0	0.00	5	23.80	23.85	-5	17,424	-0.03%
2018/03/21	2	23.75	0	0.00	23.75	2	17,370	0.01%
2018/03/20	6	23.73	15	23.75	23.75	-9	17,601	-0.05%
2018/03/19	0	0.00	5	23.80	23.90	-5	17,683	-0.03%
2018/03/13	2	23.65	0	0.00	23.85	2	17,434	0.01%
2018/03/12	50	23.70	0	0.00	23.70	50	17,215	0.29%
2018/03/09	1	23.60	0	0.00	23.60	1	17,252	0.01%
2018/03/07	14	23.61	0	0.00	23.50	14	17,120	0.08%
2018/03/06	0	0.00	0.1	23.75	23.70	-0.1	16,947	0.00%
2018/03/05	9	23.61	0	0.00	23.60	9	17,210	0.05%
2018/03/01	0	0.00	1	24.30	24.40	-1	16,605	-0.01%
2018/02/27	0	0.00	1	24.10	24.10	-1	16,290	-0.01%
2018/02/26	11.4	24.30	0	0.00	24.20	11.4	16,060	0.07%
2018/02/21	0	0.00	2	24.28	24.50	-2	15,556	-0.01%
2018/02/12	1	23.75	0	0.00	23.65	1	15,225	0.01%
2018/02/09	10	23.65	0	0.00	23.75	10	15,056	0.07%
2018/02/08	3	23.73	0	0.00	23.75	3	14,842	0.02%
2018/02/07	2	23.90	1	23.95	23.60	1	14,770	0.01%
2018/02/06	23	23.81	0	0.00	23.60	23	14,412	0.16%
2018/02/05	0	0.00	2	24.70	24.50	-2	13,818	-0.01%
2018/01/30	2	25.20	26.8	25.12	24.90	-24.8	13,336	-0.19%
2018/01/29	0	0.00	35	25.15	25.15	-35	13,171	-0.27%
2018/01/25	0	0.00	1	25.10	25.10	-1	12,946	-0.01%
2018/01/24	1	24.85	0	0.00	25.00	1	12,803	0.01%
2018/01/23	0	0.00	6.1	24.95	25.00	-6.1	12,763	-0.05%
2018/01/22	0	0.00	11	25.05	25.05	-11	12,770	-0.09%
2018/01/18	5	25.10	2	25.25	25.15	3	12,544	0.02%
2018/01/12	1	25.40	1	25.35	25.35	0	12,011	0.00%
2018/01/11	0	0.00	3.3	25.29	25.30	-3.3	11,740	-0.03%
2018/01/09	0	0.00	5	25.25	25.25	-5	11,310	-0.04%
2018/01/08	0	0.00	12	25.33	25.25	-12	11,124	-0.11%
2018/01/05	0	0.00	4	24.90	24.95	-4	10,659	-0.04%
2018/01/04	1	24.90	0	0.00	24.80	1	10,430	0.01%
2018/01/03	0	0.00	4	24.85	24.90	-4	10,285	-0.04%