中鋼 (2002)-永豐金-中和券商分點個股進出

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

中鋼

(2002)

可現股當沖

股價
23.25
漲跌
▼0.05
漲幅
-0.21%
成交量
24,339張
產業
上市鋼鐵類股
3564人加入追蹤

立即追蹤
本地時間: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－永豐金-中和券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-中和券商分點個股進出
永豐金-中和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	24.1	23.26	1	23.25	23.25	23.1	26,750	0.09%
2024/06/13	14	23.32	0	0.00	23.30	14	26,786	0.05%
2024/06/12	2.6	23.35	5	23.35	23.30	-2.4	26,796	-0.01%
2024/06/11	50	23.43	1	23.60	23.35	49	26,722	0.18%
2024/06/07	6.5	23.66	4	23.65	23.70	2.5	26,389	0.01%
2024/06/06	29	23.57	0	0.00	23.50	29	26,157	0.11%
2024/06/05	5	23.59	0	0.00	23.55	5	25,865	0.02%
2024/06/04	13.1	23.62	4	23.65	23.60	9.1	25,876	0.04%
2024/06/03	20	23.76	4	23.85	23.80	16	25,801	0.06%
2024/05/31	61	23.80	10	23.85	23.75	51	25,771	0.20%
2024/05/30	17.1	23.86	0	0.00	23.85	17.1	25,130	0.07%
2024/05/29	13	24.02	2	24.00	23.95	11	25,086	0.04%
2024/05/28	25	24.18	10	24.15	24.20	15	24,969	0.06%
2024/05/27	19.3	23.98	0.1	24.15	23.90	19.2	25,149	0.08%
2024/05/24	29.2	24.08	139	24.05	24.00	-109.8	24,931	-0.44%	大賣/鉅額交易
2024/05/23	20.3	24.26	2	24.38	24.15	18.3	24,638	0.07%
2024/05/22	15.3	24.65	0	0.00	24.60	15.3	24,097	0.06%
2024/05/21	6	24.90	1	24.90	24.90	5	23,503	0.02%
2024/05/20	11	25.12	1	25.25	25.25	10	23,399	0.04%
2024/05/17	10	25.05	4	25.05	25.05	6	23,172	0.03%
2024/05/16	0.1	25.00	64	25.10	25.15	-63.9	23,279	-0.27%
2024/05/15	20	24.80	8	25.01	24.75	12	22,889	0.05%
2024/05/14	0	0.00	43.5	25.00	25.00	-43.5	22,969	-0.19%
2024/05/13	0	0.00	5.5	24.84	24.85	-5.5	22,959	-0.02%
2024/05/10	7	24.57	5	24.76	24.80	2	22,880	0.01%
2024/05/09	1	24.60	0	0.00	24.60	1	22,874	0.00%
2024/05/08	14	24.66	1	24.70	24.75	13	22,990	0.06%
2024/05/07	2	24.98	2	24.95	24.90	0	22,825	0.00%
2024/05/06	1	25.05	7	25.00	25.10	-6	22,774	-0.03%
2024/05/03	2	25.10	1	25.19	24.95	1	22,734	0.00%
2024/05/02	0	24.95	0	0.00	24.95	0	22,550	0.00%
2024/04/30	53	24.86	4	24.94	24.85	49	22,573	0.22%
2024/04/29	0.2	24.95	81	24.94	25.00	-80.8	22,531	-0.36%
2024/04/26	0	0.00	3	24.70	24.55	-3	22,361	-0.01%
2024/04/25	41	24.55	0	0.00	24.55	41	22,522	0.18%
2024/04/24	2	24.75	5	24.81	24.75	-3	22,584	-0.01%
2024/04/23	1	24.80	1	25.00	24.85	0	22,958	0.00%
2024/04/22	5	24.70	11	24.70	24.70	-6	23,079	-0.03%
2024/04/19	27	24.49	5	24.38	24.45	22	22,843	0.10%
2024/04/18	1	24.70	22	24.80	24.80	-21	22,443	-0.09%
2024/04/17	40.2	24.46	2	24.40	24.45	38.2	22,124	0.17%
2024/04/16	16.1	24.28	0.2	24.25	24.25	15.9	21,924	0.07%
2024/04/15	16.2	24.61	2	24.85	24.55	14.2	21,955	0.06%
2024/04/12	6.4	24.90	6	24.88	24.85	0.4	21,603	0.00%
2024/04/11	9	25.32	2	25.30	25.30	7	21,411	0.03%
2024/04/10	9	25.85	17	25.79	25.60	-8	21,174	-0.04%
2024/04/09	19.2	25.93	66.8	25.92	26.05	-47.6	20,756	-0.23%
2024/04/08	7	24.74	31.2	24.94	25.00	-24.2	19,149	-0.13%
2024/04/03	30.2	24.59	15	24.57	24.65	15.2	18,646	0.08%
2024/04/02	11	24.15	40	24.20	24.30	-29	18,076	-0.16%
2024/04/01	10	24.00	1	24.00	24.00	9	18,022	0.05%
2024/03/29	0	23.95	6	23.90	23.90	-6	18,075	-0.03%
2024/03/28	8	23.89	4	23.81	23.80	4	18,183	0.02%
2024/03/27	3.1	23.93	2	23.95	23.90	1.1	18,448	0.01%
2024/03/26	1	23.90	5	24.00	24.00	-4	18,659	-0.02%
2024/03/25	14	23.83	1	24.00	23.85	13	19,003	0.07%
2024/03/22	1	23.85	0	0.00	23.95	1	19,488	0.01%
2024/03/21	2	23.78	5.1	23.84	23.85	-3.1	20,422	-0.02%
2024/03/20	13.7	23.58	2	23.55	23.50	11.7	21,978	0.05%
2024/03/19	5	23.64	0	0.00	23.65	5	22,295	0.02%
2024/03/18	20.6	23.65	8	23.70	23.70	12.6	22,698	0.06%
2024/03/15	11	23.90	2	23.95	23.85	9	22,887	0.04%
2024/03/14	10.1	24.00	5	24.04	24.05	5.1	23,135	0.02%
2024/03/13	24	23.89	5	23.90	23.95	19	23,130	0.08%
2024/03/12	3	24.13	1	24.10	24.15	2	22,921	0.01%
2024/03/11	25	24.05	1	24.00	24.05	24	23,083	0.10%
2024/03/08	12	23.95	9	24.01	24.10	3	23,355	0.01%
2024/03/07	11.7	23.94	8	23.94	23.95	3.7	23,599	0.02%
2024/03/06	10.4	24.06	2	24.10	24.05	8.4	24,137	0.03%
2024/03/05	8.3	24.08	11	24.12	24.05	-2.7	25,743	-0.01%
2024/03/04	37.2	24.13	16	24.16	24.20	21.2	26,527	0.08%
2024/03/01	18.1	24.36	6	24.39	24.45	12.1	27,266	0.04%
2024/02/29	7.1	24.57	1	24.65	24.60	6.1	27,983	0.02%
2024/02/27	11.1	24.66	5	24.60	24.65	6.1	28,695	0.02%
2024/02/26	14	24.90	0	0.00	24.90	14	29,191	0.05%
2024/02/23	11	25.14	0.2	25.20	25.00	10.8	29,768	0.04%
2024/02/20	3	25.20	5	25.30	25.30	-2	30,797	-0.01%
2024/02/19	0	0.00	11.1	25.20	25.40	-11.1	31,056	-0.04%
2024/02/15	4	24.61	0	0.00	24.60	4	31,562	0.01%
2024/02/05	4	24.93	4	24.90	24.85	0	31,422	0.00%
2024/02/02	11	25.10	6	25.06	25.15	5	31,452	0.02%
2024/01/31	0.2	25.05	0	0.00	25.15	0.2	31,838	0.00%
2024/01/30	5.2	25.14	5	25.15	25.05	0.2	31,894	0.00%
2024/01/29	0	0.00	4	25.39	25.45	-4	32,286	-0.01%
2024/01/26	0	0.00	1	25.15	25.25	-1	32,375	0.00%
2024/01/25	1	25.00	7.1	25.05	25.10	-6.1	32,373	-0.02%
2024/01/23	3.2	24.76	0	0.00	24.80	3.2	32,402	0.01%
2024/01/22	1	24.75	0	0.00	24.75	1	32,302	0.00%
2024/01/19	8.1	24.63	0	0.00	24.65	8.1	32,342	0.03%
2024/01/18	12.1	24.89	0	0.00	24.80	12.1	32,343	0.04%
2024/01/17	11	24.99	2	25.10	24.80	9	32,692	0.03%
2024/01/16	14	25.38	0.1	25.45	25.20	14	32,521	0.04%
2024/01/12	1	25.85	0	0.00	25.80	1	32,977	0.00%
2024/01/11	0	0.00	2.1	25.80	25.80	-2.1	33,234	-0.01%
2024/01/10	2	25.85	1	25.75	25.85	1	34,221	0.00%
2024/01/09	14.8	26.07	1	26.00	26.00	13.8	34,423	0.04%
2024/01/08	0.1	26.70	0	0.00	26.50	0.1	34,277	0.00%
2024/01/05	0	0.00	1	26.70	26.70	-1	34,359	0.00%
2024/01/04	6	26.60	0	0.00	26.70	6	34,474	0.02%
2024/01/03	0	0.00	1	26.60	26.70	-1	34,778	0.00%
2024/01/02	0.1	26.90	5.8	26.87	27.00	-5.7	34,674	-0.02%
2023/12/29	2	26.98	1	27.00	27.00	1	34,911	0.00%
2023/12/28	0	0.00	2	26.90	27.00	-2	35,276	-0.01%
2023/12/27	1	26.95	3	26.90	26.90	-2	35,434	-0.01%
2023/12/26	0	0.00	1	26.90	26.90	-1	35,611	0.00%
2023/12/25	1	26.80	8	26.76	26.85	-7	36,045	-0.02%
2023/12/22	0	0.00	8	26.66	26.75	-8	36,644	-0.02%
2023/12/21	1	26.55	0	0.00	26.60	1	36,500	0.00%
2023/12/20	3	26.58	2	26.55	26.55	1	36,266	0.00%
2023/12/19	8	26.31	3	26.25	26.65	5	35,930	0.01%
2023/12/18	14	26.69	12.3	26.73	26.65	1.7	35,758	0.00%
2023/12/15	19	26.23	157.7	26.24	26.45	-138.7	34,745	-0.40%	大賣/鉅額交易
2023/12/14	10.1	25.25	1	25.40	25.40	9.1	33,085	0.03%
2023/12/13	30.5	25.14	4	25.11	25.15	26.5	32,610	0.08%
2023/12/12	31.1	25.55	0	0.00	25.45	31.1	32,687	0.10%
2023/12/11	21	25.67	0	0.00	25.70	21	32,312	0.06%
2023/12/08	12	25.96	10	25.99	26.10	2	31,727	0.01%
2023/12/07	0	0.00	6	26.08	26.05	-6	31,646	-0.02%
2023/12/06	5	26.15	13	26.16	26.25	-8	31,648	-0.03%
2023/12/05	1	25.95	4	25.94	26.10	-3	31,527	-0.01%
2023/12/04	9	25.76	0.8	25.80	26.05	8.2	31,330	0.03%
2023/12/01	5	25.86	10	25.98	26.00	-5	30,872	-0.02%
2023/11/30	12	25.91	4	26.20	26.20	8	30,075	0.03%
2023/11/29	3.1	25.97	1	26.20	26.20	2.1	28,343	0.01%
2023/11/28	9.1	26.07	6	26.09	26.10	3.1	27,448	0.01%
2023/11/27	0	0.00	8	25.79	26.15	-8	26,911	-0.03%
2023/11/24	6.2	25.37	1	25.90	25.90	5.2	26,050	0.02%
2023/11/22	1.1	25.41	0	0.00	25.80	1.1	24,680	0.00%
2023/11/21	0	0.00	6.5	25.55	25.70	-6.5	24,330	-0.03%
2023/11/20	1	25.25	2	25.28	25.30	-1	23,784	0.00%
2023/11/17	1.1	25.15	3	25.20	25.20	-2	23,897	-0.01%
2023/11/16	3	25.20	21	25.16	25.20	-18	23,902	-0.08%
2023/11/15	1	24.80	13	24.77	24.95	-12	23,694	-0.05%
2023/11/14	9.2	24.39	2.6	24.32	24.55	6.6	23,488	0.03%
2023/11/13	0.3	24.70	1	24.50	24.50	-0.7	23,736	0.00%
2023/11/10	2	24.58	2	24.55	24.65	0	23,935	0.00%
2023/11/09	1	24.40	1.1	24.55	24.55	-0.1	23,952	0.00%
2023/11/08	3	24.50	1.5	24.63	24.60	1.5	24,099	0.01%
2023/11/07	10	24.58	1	24.55	24.80	9	24,043	0.04%
2023/11/06	7	25.06	1.8	25.28	25.00	5.2	24,007	0.02%
2023/11/03	2	24.50	2.5	24.62	24.55	-0.5	23,732	0.00%
2023/11/02	2	24.33	9	24.34	24.25	-7	23,784	-0.03%
2023/11/01	2	24.20	1	24.30	24.05	1	23,862	0.00%
2023/10/31	9	24.08	4	24.10	24.15	5	23,946	0.02%
2023/10/30	5.6	24.14	0	0.00	24.10	5.6	24,425	0.02%
2023/10/27	4	24.05	10.2	24.05	24.00	-6.2	24,546	-0.03%
2023/10/26	11.1	24.09	1	24.25	24.05	10.1	24,855	0.04%
2023/10/25	2	23.80	34	24.18	24.40	-32	24,877	-0.13%
2023/10/24	11.3	23.57	0.2	23.70	23.60	11.1	24,831	0.04%
2023/10/23	5.1	23.84	0.1	23.95	23.80	5.1	24,893	0.02%
2023/10/20	28.3	24.02	0	0.00	23.90	28.3	24,917	0.11%
2023/10/19	19	24.33	1	24.30	24.50	18	24,651	0.07%
2023/10/18	15.5	24.28	1	24.85	24.85	14.5	24,631	0.06%
2023/10/17	2.3	24.55	0.5	24.71	24.75	1.8	23,878	0.01%
2023/10/16	1.1	24.61	0	0.00	24.75	1.1	23,809	0.00%
2023/10/13	5	24.80	0	0.00	24.85	5	23,802	0.02%
2023/10/12	2	24.80	10	24.90	24.85	-8	23,787	-0.03%
2023/10/11	27	24.40	2	24.43	24.60	25	23,649	0.11%
2023/10/06	4	24.50	0	0.00	24.65	4	23,291	0.02%
2023/10/05	3	24.50	0	0.00	24.55	3	23,213	0.01%
2023/10/04	32.6	24.25	16	24.25	24.25	16.6	22,864	0.07%
2023/10/03	24.4	24.90	12.3	24.92	24.85	12.1	22,390	0.05%
2023/10/02	48.2	25.05	12	25.17	25.25	36.2	22,231	0.16%
2023/09/28	31.4	25.08	38.2	25.06	25.25	-6.8	22,362	-0.03%
2023/09/27	20.3	25.40	0	0.00	25.45	20.3	21,904	0.09%
2023/09/26	5.2	26.05	0	0.00	26.05	5.2	21,314	0.02%
2023/09/25	1	26.15	0	0.00	26.20	1	21,227	0.00%
2023/09/22	1	26.15	0	0.00	26.20	1	21,466	0.00%
2023/09/21	10.4	26.17	0	0.00	26.15	10.4	21,461	0.05%
2023/09/20	13	26.58	1	26.50	26.50	12	21,129	0.06%
2023/09/19	6	26.63	5	26.50	26.50	1	21,163	0.00%
2023/09/18	0	0.00	4	26.79	26.75	-4	21,342	-0.02%
2023/09/15	21.1	26.55	0	0.00	26.60	21.1	21,363	0.10%
2023/09/14	5	26.70	4	26.61	26.60	1	20,796	0.00%
2023/09/13	6	26.39	2	26.40	26.35	4	20,744	0.02%
2023/09/12	13	26.34	0	0.00	26.30	13	20,930	0.06%
2023/09/11	5	26.24	0	0.00	26.25	5	20,867	0.02%
2023/09/08	36.1	26.36	1	26.40	26.35	35.1	20,807	0.17%
2023/09/07	3	26.47	0	0.00	26.50	3	20,793	0.01%
2023/09/06	2.5	26.89	0	0.00	26.80	2.5	20,656	0.01%
2023/09/05	1	27.00	0	27.10	27.10	1	20,611	0.00%
2023/09/04	0	0.00	8.1	26.95	27.05	-8.1	20,597	-0.04%
2023/09/01	0.4	26.80	3	26.67	26.70	-2.6	20,572	-0.01%
2023/08/31	14	26.55	1	26.55	26.50	13	20,563	0.06%
2023/08/30	2	26.53	0	0.00	26.55	2	20,161	0.01%
2023/08/29	24.2	26.22	7	26.20	26.40	17.2	20,104	0.09%
2023/08/28	2	26.48	0.2	26.50	26.50	1.8	19,863	0.01%
2023/08/25	18.4	26.32	0	0.00	26.30	18.4	20,604	0.09%
2023/08/24	12.1	26.54	0	0.00	26.50	12.1	20,759	0.06%
2023/08/23	3.3	26.58	0	0.00	26.60	3.3	20,872	0.02%
2023/08/22	10.1	26.72	0	0.00	26.70	10.1	20,883	0.05%
2023/08/21	13.9	27.29	0	0.00	27.10	13.9	20,951	0.07%
2023/08/18	7	27.14	2	27.25	27.20	5	21,018	0.02%
2023/08/17	31.6	26.39	2	26.60	26.60	29.6	20,864	0.14%
2023/08/16	16.7	26.89	0	0.00	26.85	16.7	20,669	0.08%
2023/08/15	19.8	27.25	1.1	27.11	27.10	18.7	20,450	0.09%
2023/08/14	25.6	27.23	10	27.30	27.20	15.6	20,375	0.08%
2023/08/11	10.4	27.79	0.1	28.00	27.65	10.3	20,288	0.05%
2023/08/10	6.3	27.87	0.1	28.00	27.90	6.2	20,157	0.03%
2023/08/09	17.4	28.00	0	0.00	28.15	17.4	19,964	0.09%
2023/08/08	4	28.25	7	28.30	28.25	-3	19,821	-0.02%
2023/08/07	1.4	28.32	2	28.35	28.50	-0.6	19,652	0.00%
2023/08/04	31	28.12	3.1	28.16	28.30	27.9	19,542	0.14%
2023/08/02	9.1	27.94	0	0.00	28.00	9.1	19,568	0.05%
2023/08/01	4	28.04	0.1	28.20	28.15	3.9	19,103	0.02%
2023/07/31	2.4	28.01	1	28.05	27.95	1.4	19,064	0.01%
2023/07/28	7.1	28.21	0	0.00	28.20	7.1	18,801	0.04%
2023/07/27	26.1	28.39	0	0.00	28.45	26.1	18,612	0.14%
2023/07/26	6	28.45	0	0.00	28.55	6	18,339	0.03%
2023/07/25	8.2	29.39	0.1	29.45	29.35	8.1	18,191	0.04%
2023/07/24	1	29.30	0.4	29.30	29.40	0.6	18,423	0.00%
2023/07/21	7	29.21	0	0.00	29.25	7	18,479	0.04%
2023/07/20	1	29.30	17	29.45	29.45	-16	18,429	-0.09%
2023/07/19	0	0.00	3	29.22	29.30	-3	18,152	-0.02%
2023/07/18	2	29.20	6	29.20	29.20	-4	18,075	-0.02%
2023/07/17	0	0.00	2	29.20	29.30	-2	17,943	-0.01%
2023/07/13	0.1	29.10	2	29.10	29.05	-1.9	17,990	-0.01%
2023/07/12	3	28.82	0	0.00	28.85	3	18,231	0.02%
2023/07/11	3	28.88	1	28.85	28.85	2	18,450	0.01%
2023/07/10	2	28.80	0	0.00	28.70	2	18,897	0.01%
2023/07/07	3.6	28.83	0	0.00	28.65	3.6	19,088	0.02%
2023/07/06	21.5	29.00	10	29.05	28.95	11.5	19,032	0.06%
2023/07/05	0.5	29.55	1	29.60	29.50	-0.5	18,642	0.00%
2023/07/04	160	29.65	151	29.55	29.55	9	18,571	0.05%	大買/大賣/
2023/07/03	0	0.00	1	29.75	29.80	-1	18,535	-0.01%
2023/06/30	2	29.50	0	0.00	29.40	2	18,572	0.01%
2023/06/29	7.1	29.66	0.5	29.73	29.65	6.6	18,275	0.04%
2023/06/27	3	29.78	1	29.80	29.75	2	18,219	0.01%
2023/06/26	1	29.55	2	29.55	29.60	-1	18,273	-0.01%
2023/06/19	0	0.00	1	29.80	29.85	-1	18,084	-0.01%
2023/06/16	1	29.60	4.5	29.70	29.75	-3.5	18,049	-0.02%
2023/06/15	3	29.62	0	29.65	29.65	3	17,898	0.02%
2023/06/14	0	0.00	1	29.85	29.65	-1	18,448	-0.01%
2023/06/13	1.2	29.61	2	29.70	29.60	-0.8	18,504	0.00%
2023/06/12	2	29.70	2	29.70	29.65	0	18,590	0.00%
2023/06/08	0	0.00	1.1	29.75	29.75	-1.1	18,830	-0.01%
2023/06/07	2	29.90	6.1	29.86	29.90	-4.1	18,996	-0.02%
2023/06/06	1	29.90	9.1	29.81	29.90	-8.1	19,059	-0.04%
2023/06/05	8	29.74	14	29.64	29.60	-6	19,128	-0.03%
2023/06/02	5	29.20	0	0.00	29.40	5	19,154	0.03%
2023/06/01	1	29.10	0	0.00	29.10	1	19,112	0.01%
2023/05/31	2	29.00	0	29.30	29.00	2	19,040	0.01%
2023/05/30	4.5	29.07	0	29.15	29.00	4.4	18,395	0.02%
2023/05/29	1	29.25	0	29.30	29.05	1	18,552	0.01%
2023/05/26	4	29.28	0	0.00	29.20	4	18,590	0.02%
2023/05/25	10	29.53	0	0.00	29.40	10	18,417	0.05%
2023/05/24	5	29.90	0	29.90	29.95	5	18,202	0.03%
2023/05/23	2	29.93	1	29.95	29.90	1	18,389	0.01%
2023/05/22	0	0.00	1.7	29.87	30.00	-1.7	18,345	-0.01%
2023/05/18	0	0.00	2	29.60	29.70	-2	18,078	-0.01%
2023/05/17	0	0.00	2	29.60	29.60	-2	18,061	-0.01%
2023/05/16	1	29.20	0	0.00	29.20	1	17,856	0.01%
2023/05/15	8	29.19	1	29.15	29.15	7	17,817	0.04%
2023/05/12	3	29.15	1	29.35	29.00	2	17,776	0.01%
2023/05/11	3	29.15	1	29.35	29.15	2	17,699	0.01%
2023/05/10	14	29.29	0	0.00	29.35	14	17,751	0.08%
2023/05/09	7	29.18	0.1	29.35	29.35	6.9	17,807	0.04%
2023/05/08	2.1	29.30	5	29.24	29.30	-3	17,776	-0.02%
2023/05/05	5.2	29.01	0	0.00	29.10	5.2	17,797	0.03%
2023/05/04	5.1	29.04	0	0.00	29.10	5.1	17,883	0.03%
2023/05/03	4	29.13	0	0.00	29.15	4	17,938	0.02%
2023/05/02	1.1	29.30	2	29.35	29.30	-0.9	18,221	-0.01%
2023/04/28	2.1	29.01	0	0.00	29.10	2.1	18,833	0.01%
2023/04/27	9.5	28.90	0.1	29.05	28.90	9.4	18,787	0.05%
2023/04/26	6.3	29.28	0	0.00	29.30	6.3	18,472	0.03%
2023/04/25	14.1	29.85	0	29.95	29.75	14.1	18,392	0.08%
2023/04/24	4.2	30.03	0	0.00	30.05	4.2	18,492	0.02%
2023/04/21	3.1	30.20	0	0.00	30.15	3.1	18,533	0.02%
2023/04/20	4.1	30.36	0	0.00	30.45	4.1	18,599	0.02%
2023/04/19	15.1	30.45	7	30.58	30.45	8.1	19,090	0.04%
2023/04/18	3	30.65	10	30.65	30.70	-7	18,913	-0.04%
2023/04/17	10.4	30.79	0	30.85	30.75	10.4	18,886	0.05%
2023/04/14	4.1	31.01	2	31.30	31.10	2.1	18,795	0.01%
2023/04/13	3	31.38	17	31.32	31.45	-14	18,821	-0.07%
2023/04/12	2.2	31.01	9.1	31.05	31.10	-6.8	18,533	-0.04%
2023/04/11	5	30.82	2	31.00	30.90	3	18,691	0.02%
2023/04/10	1	30.90	0	31.00	30.90	1	18,960	0.01%
2023/04/07	4	30.78	0	0.00	30.80	4	19,061	0.02%
2023/04/06	12	30.78	0	0.00	30.80	12	19,260	0.06%
2023/03/31	0	0.00	34.1	31.25	30.90	-34.1	19,621	-0.17%
2023/03/30	1	30.90	3	30.95	31.00	-2	21,941	-0.01%
2023/03/29	1.1	31.00	2	31.00	31.00	-0.9	24,190	0.00%
2023/03/28	2	30.85	1.1	30.90	30.85	1	25,765	0.00%
2023/03/27	27.9	30.90	0.1	30.95	30.90	27.9	27,362	0.10%
2023/03/24	4	31.20	0	0.00	31.10	4	28,898	0.01%
2023/03/23	3	31.08	6	31.19	31.25	-3	29,352	-0.01%
2023/03/22	11	31.15	0	0.00	31.20	11	29,610	0.04%
2023/03/21	10	31.17	0	0.00	31.20	10	30,163	0.03%
2023/03/20	0.3	31.40	0	0.00	31.20	0.3	30,288	0.00%
2023/03/17	0	0.00	27.4	31.39	31.45	-27.4	30,414	-0.09%
2023/03/16	4	30.60	26	30.65	30.60	-22	30,063	-0.07%
2023/03/15	0	0.00	12.2	30.80	30.70	-12.2	30,163	-0.04%
2023/03/14	1	30.70	1.1	30.99	30.70	-0.1	30,388	0.00%
2023/03/13	0	30.70	11.2	30.96	31.00	-11.2	30,657	-0.04%
2023/03/10	2	30.55	3	30.63	30.60	-1	30,725	0.00%
2023/03/09	13	30.97	0.2	31.10	30.75	12.8	30,970	0.04%
2023/03/08	12	31.20	2	31.10	31.20	10	31,556	0.03%
2023/03/07	4	30.76	5.2	31.03	31.10	-1.2	31,827	0.00%
2023/03/06	1	30.75	42.2	30.90	30.80	-41.2	32,278	-0.13%
2023/03/03	4	30.65	2.2	30.74	30.70	1.8	32,666	0.01%
2023/03/02	4.5	30.42	15	30.44	30.65	-10.5	33,313	-0.03%
2023/03/01	60.2	30.54	0.2	30.83	30.30	60	33,269	0.18%
2023/02/24	5	31.60	5	31.55	31.40	0	32,884	0.00%
2023/02/23	2	31.85	0	0.00	31.80	2	32,816	0.01%
2023/02/22	3	31.83	5.2	31.90	31.95	-2.2	32,943	-0.01%
2023/02/21	30	32.10	12	32.06	32.10	18	33,101	0.05%
2023/02/20	10	31.70	16.1	31.89	32.00	-6.1	33,056	-0.02%
2023/02/17	3.1	31.55	11	31.70	31.70	-7.9	33,345	-0.02%
2023/02/16	8	31.56	3	31.63	31.60	5	34,103	0.01%
2023/02/15	2	31.23	3	31.50	31.35	-1	34,376	0.00%
2023/02/14	1	31.45	0	0.00	31.45	1	34,309	0.00%
2023/02/13	4.1	31.15	7	31.41	31.45	-2.9	34,452	-0.01%
2023/02/10	2	31.15	10	31.05	31.25	-8	34,587	-0.02%
2023/02/09	0.4	31.40	17	31.37	31.30	-16.6	34,750	-0.05%
2023/02/08	6.1	31.40	2.1	31.45	31.45	4	34,940	0.01%
2023/02/07	0	0.00	8.1	31.45	31.45	-8.1	34,964	-0.02%
2023/02/06	4.3	31.12	150.1	31.25	31.05	-145.8	34,949	-0.42%	大賣/鉅額交易
2023/02/03	10	31.43	0.2	31.55	31.40	9.8	34,828	0.03%
2023/02/02	11	31.71	52	31.76	31.95	-41	34,818	-0.12%
2023/02/01	1	31.90	0	0.00	32.00	1	34,770	0.00%
2023/01/31	5	31.85	10	31.91	31.65	-5	34,785	-0.01%
2023/01/30	0	0.00	25.6	31.98	32.10	-25.6	34,490	-0.07%
2023/01/17	0	0.00	1	31.15	31.20	-1	33,992	0.00%
2023/01/16	1	30.85	1	31.25	31.05	0	34,017	0.00%
2023/01/13	10	31.32	0.4	31.25	31.05	9.6	34,090	0.03%
2023/01/12	2	31.10	20.9	31.05	31.05	-18.9	34,885	-0.05%
2023/01/11	1	30.80	2	30.80	30.70	-1	34,972	0.00%
2023/01/10	10	30.75	11.2	30.78	30.85	-1.2	35,179	0.00%
2023/01/09	0	0.00	14.5	30.81	30.95	-14.5	35,303	-0.04%
2023/01/06	0.1	29.95	0	0.00	30.15	0.1	34,989	0.00%
2023/01/05	0.3	29.98	1	30.00	30.00	-0.7	35,172	0.00%
2023/01/04	5	29.90	0	0.00	29.90	5	35,277	0.01%
2023/01/03	2	29.85	5.1	30.06	30.25	-3.1	35,433	-0.01%
2022/12/30	0	0.00	5	30.10	29.80	-5	35,227	-0.01%
2022/12/29	5.1	29.87	1	29.95	29.95	4.1	35,231	0.01%
2022/12/28	0	0.00	12	30.52	30.60	-12	35,061	-0.03%
2022/12/27	18	30.31	6	30.44	30.30	12	34,931	0.03%
2022/12/26	2	30.80	2	30.45	30.60	0	34,857	0.00%
2022/12/23	2	30.38	9.3	30.58	30.70	-7.3	34,932	-0.02%
2022/12/22	102	30.38	32.8	30.40	30.65	69.3	34,654	0.20%	大買/
2022/12/21	100.2	29.23	18.4	29.43	29.70	81.8	32,460	0.25%
2022/12/20	1	28.50	11.1	28.86	28.45	-10.1	30,545	-0.03%
2022/12/19	25.1	28.56	0	0.00	28.30	25.1	29,331	0.09%
2022/12/16	11	29.00	0	0.00	29.40	11	27,890	0.04%
2022/12/15	3.1	29.45	10.2	29.50	29.25	-7.2	26,717	-0.03%
2022/12/14	3	29.12	3	29.12	29.05	0	26,766	0.00%
2022/12/13	2.2	29.30	14	29.31	29.15	-11.8	27,093	-0.04%
2022/12/12	4	28.74	15.7	28.86	29.00	-11.7	26,667	-0.04%
2022/12/09	1.7	28.95	0	0.00	29.05	1.7	27,144	0.01%
2022/12/08	3	28.83	0	0.00	28.95	3	27,143	0.01%
2022/12/07	0	0.00	2	29.20	29.00	-2	27,079	-0.01%
2022/12/06	2	28.93	2.1	29.19	29.00	-0.1	27,066	0.00%
2022/12/05	2	28.90	2	29.15	29.20	0	26,901	0.00%
2022/12/02	11	29.05	14	29.08	29.00	-3	26,847	-0.01%
2022/12/01	2	29.25	7.2	29.29	29.25	-5.2	26,934	-0.02%
2022/11/30	6	29.03	4	29.05	29.15	2	26,661	0.01%
2022/11/29	7.3	28.67	7.2	28.72	28.70	0.1	26,061	0.00%
2022/11/28	7.2	28.12	25.4	28.40	27.90	-18.2	25,715	-0.07%
2022/11/25	28.2	29.39	4	29.43	28.75	24.2	25,289	0.10%
2022/11/24	10.1	29.30	14.5	29.34	29.20	-4.4	24,984	-0.02%
2022/11/23	3	29.00	3	28.95	29.00	0	24,482	0.00%
2022/11/22	0	0.00	2.2	28.90	29.00	-2.2	24,459	-0.01%
2022/11/21	0.1	28.80	9.2	28.87	29.00	-9.1	24,325	-0.04%
2022/11/18	4.1	28.18	5	28.20	28.40	-0.9	24,031	0.00%
2022/11/17	5	28.40	0	0.00	28.40	5	23,905	0.02%
2022/11/16	1	28.90	2	28.78	28.80	-1	23,797	0.00%
2022/11/15	1	28.45	12	29.07	29.10	-11	23,637	-0.05%
2022/11/14	0	0.00	31	28.77	28.95	-31	23,327	-0.13%
2022/11/11	2	27.93	25	27.94	28.00	-23	22,650	-0.10%
2022/11/10	2	27.58	1.2	27.61	27.55	0.8	22,457	0.00%
2022/11/09	3	27.55	9	27.64	27.80	-6	22,554	-0.03%
2022/11/08	2	27.23	3	27.37	27.40	-1	22,670	0.00%
2022/11/07	5	26.99	1	27.15	27.15	4	22,823	0.02%
2022/11/04	2.2	26.61	1	26.70	26.75	1.2	22,951	0.01%
2022/11/03	4	26.91	37	26.90	26.85	-33	22,855	-0.14%
2022/11/02	0	0.00	1	27.20	27.20	-1	22,868	0.00%
2022/11/01	5	26.88	19.1	26.97	27.00	-14.1	23,055	-0.06%
2022/10/31	3	26.92	1	26.85	26.85	2	23,188	0.01%
2022/10/28	8.3	26.81	10	26.70	27.15	-1.7	23,351	-0.01%
2022/10/27	2.4	27.35	0	0.00	27.05	2.4	23,482	0.01%
2022/10/26	5	27.31	0	0.00	27.30	5	23,716	0.02%
2022/10/25	3	27.23	1	27.40	27.25	2	24,274	0.01%
2022/10/24	3	27.98	2	28.00	28.00	1	24,257	0.00%
2022/10/21	7	28.01	2	28.03	28.05	5	24,644	0.02%
2022/10/20	3.5	27.11	15.8	28.07	28.60	-12.3	25,118	-0.05%
2022/10/19	0	0.00	1.3	27.59	27.45	-1.3	25,560	-0.01%
2022/10/18	2	27.20	10	27.15	27.20	-8	26,871	-0.03%
2022/10/17	0.1	26.60	2.1	26.46	27.05	-2	27,554	-0.01%
2022/10/14	2	27.00	0	0.00	26.90	2	28,299	0.01%
2022/10/13	3	26.97	6	27.24	26.90	-3	28,945	-0.01%
2022/10/12	2	27.23	2	27.50	27.50	0	29,660	0.00%
2022/10/11	0	0.00	3.6	27.56	27.35	-3.6	30,472	-0.01%
2022/10/07	2	27.60	0.7	27.75	27.55	1.4	30,607	0.00%
2022/10/06	1	27.85	4	27.75	27.80	-3	30,887	-0.01%
2022/10/05	1	27.35	13	27.58	27.60	-12	31,326	-0.04%
2022/10/04	0	0.00	10.1	27.20	27.20	-10.1	31,457	-0.03%
2022/09/30	15.3	26.57	3	26.55	26.70	12.3	31,568	0.04%
2022/09/29	3	26.83	0	0.00	27.00	3	31,718	0.01%
2022/09/28	4.4	26.61	0.1	26.60	26.65	4.4	31,910	0.01%
2022/09/27	7	26.89	9	27.03	26.80	-2	32,055	-0.01%
2022/09/26	13.4	27.10	9.2	27.07	27.10	4.2	32,168	0.01%
2022/09/23	0	0.00	1	27.95	27.85	-1	32,220	0.00%
2022/09/22	19.8	27.58	2	27.65	28.45	17.8	32,618	0.05%
2022/09/21	28.4	28.07	0	0.00	28.35	28.4	32,579	0.09%
2022/09/20	24.5	28.57	1	28.60	28.60	23.5	32,492	0.07%
2022/09/19	4	29.46	1.1	29.37	29.30	2.9	32,363	0.01%
2022/09/15	0.1	29.30	0	0.00	29.50	0.1	34,769	0.00%
2022/09/14	2	29.40	4	29.25	29.30	-2	35,334	-0.01%
2022/09/13	2	29.50	3	29.67	29.80	-1	36,034	0.00%
2022/09/12	2	29.50	13	29.54	29.70	-11	36,581	-0.03%
2022/09/08	0	0.00	11	29.29	29.25	-11	37,020	-0.03%
2022/09/07	1	29.35	1	28.75	28.75	0	36,978	0.00%
2022/09/06	0	0.00	11	29.15	29.20	-11	36,898	-0.03%
2022/09/05	5	28.86	2.1	28.95	29.00	2.9	37,080	0.01%
2022/09/02	5	28.64	0	0.00	28.55	5	37,245	0.01%
2022/09/01	10.7	28.59	0	0.00	28.55	10.7	37,280	0.03%
2022/08/31	3	28.88	1	29.00	28.95	2	37,205	0.01%
2022/08/30	13	28.92	6	28.80	29.00	7	37,157	0.02%
2022/08/29	5.4	28.90	4	28.90	28.80	1.4	37,256	0.00%
2022/08/26	3	29.17	6.5	29.20	29.25	-3.5	37,425	-0.01%
2022/08/25	0	0.00	8	29.15	29.15	-8	37,641	-0.02%
2022/08/24	0	0.00	7	28.98	29.05	-7	37,952	-0.02%
2022/08/23	0.1	28.90	6	28.81	28.80	-5.9	38,628	-0.02%
2022/08/22	1	29.00	2	29.00	29.00	-1	38,968	0.00%
2022/08/19	2	29.08	1	29.05	29.20	1	39,180	0.00%
2022/08/18	0.3	29.15	0	0.00	29.20	0.3	39,328	0.00%
2022/08/17	3	29.20	2	29.20	29.20	1	39,403	0.00%
2022/08/16	4	29.13	12	29.18	29.00	-8	39,474	-0.02%
2022/08/15	4	29.16	12	29.03	29.15	-8	39,619	-0.02%
2022/08/12	14	28.88	9	28.88	28.75	5	39,496	0.01%
2022/08/11	1	28.25	3	28.35	28.45	-2	39,794	-0.01%
2022/08/10	1	28.00	0.1	28.10	28.00	0.9	39,839	0.00%
2022/08/09	10	28.05	1	28.05	28.00	9	40,151	0.02%
2022/08/08	2	28.03	0	0.00	27.95	2	40,390	0.00%
2022/08/05	1	28.10	1.1	28.30	28.30	-0.1	40,506	0.00%
2022/08/04	7	27.86	341	27.85	27.85	-334	41,128	-0.81%	大賣/鉅額交易
2022/08/03	4	28.14	17	28.02	28.05	-13	41,320	-0.03%
2022/08/02	6	28.34	11	28.35	28.35	-5	41,442	-0.01%
2022/08/01	3	28.35	13.4	28.55	28.60	-10.4	41,478	-0.03%
2022/07/29	2	27.60	3	27.55	27.70	-1	41,131	0.00%
2022/07/28	366	27.41	7	27.46	27.35	359	41,080	0.87%	大買/鉅額交易
2022/07/27	60.1	27.51	7	27.62	27.60	53.1	40,652	0.13%
2022/07/26	45	27.88	25	27.93	27.85	20	40,201	0.05%
2022/07/25	25	30.99	322.2	31.06	31.30	-297.2	38,908	-0.76%	大賣/鉅額交易
2022/07/22	43	30.72	29	30.59	30.80	14	37,598	0.04%
2022/07/21	30.2	30.13	16	30.48	30.50	14.2	37,530	0.04%
2022/07/20	26.4	30.34	17	30.31	30.50	9.4	37,597	0.02%
2022/07/19	25	30.06	30.1	30.17	30.25	-5.1	37,829	-0.01%
2022/07/18	52	29.07	115	29.20	30.65	-63	37,556	-0.17%	大賣/
2022/07/15	12.1	28.90	0	0.00	28.95	12.1	37,284	0.03%
2022/07/14	108	28.99	5	29.16	29.25	103	37,327	0.28%	大買/鉅額交易
2022/07/13	7	28.97	40	29.13	29.05	-33	37,205	-0.09%
2022/07/12	15.1	28.91	3	28.95	28.90	12.1	37,380	0.03%
2022/07/11	2	29.23	259	29.19	29.10	-257	37,386	-0.69%	大賣/鉅額交易
2022/07/08	13	29.48	35	29.40	29.35	-22	37,433	-0.06%
2022/07/07	12	28.99	3	28.88	29.05	9	37,445	0.02%
2022/07/06	12	29.06	1	29.00	29.00	11	37,525	0.03%
2022/07/05	13	29.11	16	29.29	29.20	-3	37,503	-0.01%
2022/07/04	1	28.69	20	28.75	28.65	-19	37,438	-0.05%
2022/07/01	6.1	28.63	19	28.74	28.70	-13	37,570	-0.03%
2022/06/30	45.4	28.63	0.1	28.75	28.45	45.3	37,595	0.12%
2022/06/29	47	29.22	1	29.25	29.10	46	37,376	0.12%
2022/06/28	20.5	29.02	16	29.02	29.20	4.5	37,287	0.01%
2022/06/27	5	29.45	6.7	29.50	29.45	-1.7	37,947	0.00%
2022/06/24	10.3	29.00	16	28.95	29.00	-5.7	37,870	-0.02%
2022/06/23	60.3	29.34	40.2	29.76	29.00	20.1	37,318	0.05%
2022/06/22	11.3	31.13	17	31.61	31.00	-5.7	36,074	-0.02%
2022/06/21	26.5	31.89	4	31.83	31.85	22.5	36,046	0.06%
2022/06/20	25.6	32.73	2	32.55	32.15	23.6	35,923	0.07%
2022/06/17	37.3	33.23	4	33.15	33.15	33.3	36,269	0.09%
2022/06/16	5	33.90	6.6	33.99	33.55	-1.5	37,274	0.00%
2022/06/15	1.1	34.00	7	34.07	33.80	-5.9	37,870	-0.02%
2022/06/14	12	33.98	9.2	33.99	34.00	2.8	38,213	0.01%
2022/06/13	5	33.99	1	33.85	34.00	4	38,572	0.01%
2022/06/10	0	0.00	0.4	34.50	34.50	-0.4	38,856	0.00%
2022/06/09	6	34.45	0	0.00	34.50	6	39,372	0.02%
2022/06/08	6	34.75	3	34.82	34.75	3	39,835	0.01%
2022/06/07	7	34.55	8	34.78	34.75	-1	40,450	0.00%
2022/06/06	0	0.00	5	34.45	34.65	-5	40,918	-0.01%
2022/06/02	13.4	33.79	0	0.00	33.75	13.4	43,066	0.03%
2022/06/01	9	34.28	3	34.25	34.15	6	45,450	0.01%
2022/05/31	3	34.23	2.1	34.36	34.65	0.9	46,099	0.00%
2022/05/30	8	34.47	3	34.55	34.50	5	46,569	0.01%
2022/05/27	1	34.40	0.1	34.40	34.40	0.9	48,683	0.00%
2022/05/26	0.1	34.10	7	34.05	34.05	-6.9	51,413	-0.01%
2022/05/25	8.2	33.66	7.1	33.79	33.85	1.1	51,818	0.00%
2022/05/24	5	33.67	3.2	33.57	33.55	1.8	52,381	0.00%
2022/05/23	2	33.55	13.1	33.54	33.55	-11.1	52,385	-0.02%
2022/05/20	10	33.25	2	33.35	33.35	8	52,925	0.02%
2022/05/19	16.2	33.00	7	33.00	32.95	9.2	54,374	0.02%
2022/05/18	14	33.31	2	33.55	33.55	12	54,064	0.02%
2022/05/17	8.5	33.23	10	33.25	33.00	-1.5	53,964	0.00%
2022/05/16	5.7	33.26	0	0.00	33.20	5.7	53,866	0.01%
2022/05/13	13.1	33.40	2	33.43	33.35	11.1	53,809	0.02%
2022/05/12	16.9	33.54	7	34.00	33.20	9.9	53,805	0.02%
2022/05/11	8.9	34.36	0	0.00	34.20	8.9	53,590	0.02%
2022/05/10	8.1	34.57	2	34.53	34.60	6.1	54,067	0.01%
2022/05/09	11.4	35.14	2	35.20	35.00	9.4	54,035	0.02%
2022/05/06	0	35.85	1	35.85	35.80	-1	54,204	0.00%
2022/05/04	0	36.15	0	0.00	36.05	0	54,598	0.00%
2022/05/03	6	35.68	3	35.80	36.00	3	55,028	0.01%
2022/04/29	7	36.16	1.5	36.20	36.10	5.5	55,166	0.01%
2022/04/28	1	35.65	1.6	36.04	36.05	-0.6	55,356	0.00%
2022/04/27	19.2	35.52	5	35.51	35.60	14.2	55,156	0.03%
2022/04/26	37.3	36.45	0	0.00	36.10	37.3	54,761	0.07%
2022/04/25	38.1	36.82	3	36.98	36.60	35.1	53,900	0.07%
2022/04/22	13	37.75	26	37.81	37.60	-13	52,950	-0.02%
2022/04/21	25.1	38.19	2	38.00	37.80	23.1	52,606	0.04%
2022/04/20	16	38.37	0	0.00	38.30	16	52,794	0.03%
2022/04/19	5	38.60	0	0.00	38.60	5	52,524	0.01%
2022/04/18	21	38.74	0	0.00	38.50	21	52,635	0.04%
2022/04/15	23	39.45	6.1	39.48	39.55	16.9	52,034	0.03%
2022/04/14	1.1	39.55	14.5	39.56	39.50	-13.4	51,916	-0.03%
2022/04/13	17	39.52	289	39.54	39.50	-272	51,893	-0.52%	大賣/鉅額交易
2022/04/12	2.1	39.25	7.1	39.34	39.35	-5	51,767	-0.01%
2022/04/11	11	39.29	18.1	39.33	39.40	-7.1	51,913	-0.01%
2022/04/08	15	39.04	9.2	38.88	39.20	5.8	51,975	0.01%
2022/04/07	15.1	39.10	4	39.35	38.80	11.1	51,777	0.02%
2022/04/06	8.1	39.00	3	39.17	39.35	5.1	51,641	0.01%
2022/04/01	6.2	38.79	82	39.15	39.20	-75.8	51,380	-0.15%
2022/03/31	1.1	39.00	11	39.00	38.95	-9.9	51,152	-0.02%
2022/03/30	29	38.79	2	38.90	38.95	27	51,097	0.05%
2022/03/29	13	39.61	0	0.00	39.40	13	50,742	0.03%
2022/03/28	8	39.71	14.9	39.60	40.00	-6.9	51,021	-0.01%
2022/03/25	225.2	40.05	130	40.05	40.00	95.2	51,552	0.18%	大買/大賣/
2022/03/24	7	40.03	69	39.96	40.00	-62	52,528	-0.12%
2022/03/23	121.7	39.76	16.2	39.85	40.00	105.5	54,775	0.19%	大買/鉅額交易
2022/03/22	132.1	39.91	8	39.96	39.80	124.1	54,252	0.23%	大買/鉅額交易
2022/03/21	64	39.85	66	39.87	39.75	-2	53,362	0.00%
2022/03/18	17	38.97	13.1	38.96	39.05	3.9	52,118	0.01%
2022/03/17	5	38.60	15	38.79	38.85	-10	52,028	-0.02%
2022/03/16	7	38.83	10.1	38.80	38.55	-3.1	51,788	-0.01%
2022/03/15	6	38.78	12	38.71	38.70	-6	51,350	-0.01%
2022/03/14	6.1	38.75	4	38.83	38.80	2.1	51,489	0.00%
2022/03/11	8	38.46	9.6	38.42	38.45	-1.6	51,578	0.00%
2022/03/10	6	38.25	48	38.25	38.30	-42	51,322	-0.08%
2022/03/09	3	37.70	15	37.91	37.95	-12	51,268	-0.02%
2022/03/08	95.1	38.18	39	37.55	37.40	56.1	51,327	0.11%
2022/03/07	46	38.02	54	38.71	39.00	-8	49,111	-0.02%
2022/03/04	14	38.47	55.1	38.59	38.40	-41.1	47,384	-0.09%
2022/03/03	5.4	38.66	325.7	38.61	38.60	-320.3	46,773	-0.68%	大賣/鉅額交易
2022/03/02	44	38.40	183.6	38.23	38.30	-139.6	46,191	-0.30%	大賣/鉅額交易
2022/03/01	178.6	37.94	930	37.93	37.95	-751.4	44,202	-1.70%	大買/大賣/鉅額交易
2022/02/25	0.1	35.60	14	35.87	36.00	-13.9	42,061	-0.03%
2022/02/24	14	35.59	5	35.28	35.25	9	42,501	0.02%
2022/02/23	12	36.15	2	36.00	36.05	10	42,451	0.02%
2022/02/22	14.1	36.17	7	36.02	36.15	7.1	43,040	0.02%
2022/02/21	12.2	36.42	55	36.35	36.45	-42.8	42,972	-0.10%
2022/02/18	20	35.60	3	35.62	35.65	17	41,854	0.04%
2022/02/17	1	35.45	1	35.55	35.55	0	42,578	0.00%
2022/02/16	7	35.36	2	35.58	35.45	5	42,957	0.01%
2022/02/15	7	35.35	0	0.00	35.05	7	43,153	0.02%
2022/02/14	9	35.22	17	35.33	35.50	-8	44,071	-0.02%
2022/02/11	18.6	35.61	31	35.71	35.70	-12.4	44,111	-0.03%
2022/02/10	1	35.15	69	35.56	35.65	-68	44,572	-0.15%
2022/02/09	0	0.00	6.1	34.84	34.95	-6.1	45,114	-0.01%
2022/02/08	0.1	34.35	1	34.45	34.50	-0.9	45,278	0.00%
2022/02/07	3.1	33.60	0	0.00	34.25	3.1	45,222	0.01%
2022/01/26	15.3	33.52	6	33.63	33.65	9.3	44,871	0.02%
2022/01/25	20	33.44	2	33.35	33.45	18	45,226	0.04%
2022/01/24	7.1	33.39	4.1	33.31	33.45	3	45,308	0.01%
2022/01/21	13.6	33.94	12	33.85	33.85	1.6	45,414	0.00%
2022/01/20	17	34.14	6	34.15	34.15	11	45,443	0.02%
2022/01/19	23	34.19	7	34.11	34.05	16	45,523	0.04%
2022/01/18	11	34.72	6	34.65	34.60	5	45,378	0.01%
2022/01/17	19	34.82	9.4	34.83	35.00	9.6	45,320	0.02%
2022/01/14	9	35.03	7	35.09	35.20	2	45,763	0.00%
2022/01/13	0	0.00	24	35.48	35.50	-24	45,982	-0.05%
2022/01/12	6	34.60	7.1	34.81	34.85	-1.1	45,897	0.00%
2022/01/11	8	34.69	28	34.58	34.55	-20	46,055	-0.04%
2022/01/10	6	34.73	6	34.89	34.90	0	46,223	0.00%
2022/01/07	12	34.73	7	34.75	34.80	5	46,604	0.01%
2022/01/06	8	34.73	5	34.80	34.80	3	46,923	0.01%
2022/01/05	4	34.74	5	34.80	34.85	-1	48,035	0.00%
2022/01/04	39	34.65	8	34.56	34.45	31	48,871	0.06%
2022/01/03	27	35.01	11.2	35.44	35.00	15.8	50,850	0.03%
2021/12/30	10	35.31	14	35.36	35.35	-4	52,763	-0.01%
2021/12/29	71	35.19	14	35.24	35.25	57	53,518	0.11%
2021/12/28	15	35.31	15	35.27	35.40	0	54,578	0.00%
2021/12/27	412	35.36	6.5	35.26	35.25	405.5	56,025	0.72%	大買/鉅額交易
2021/12/24	8	35.67	9	35.53	35.55	-1	57,136	0.00%
2021/12/23	25	35.26	17.2	35.45	35.50	7.8	58,005	0.01%
2021/12/22	18	35.69	23	35.67	35.65	-5	58,667	-0.01%
2021/12/21	37	35.17	23	35.50	35.70	14	58,881	0.02%
2021/12/20	10	35.98	6	35.97	35.60	4	58,942	0.01%
2021/12/17	25.1	35.17	207.1	35.28	35.45	-182	59,029	-0.31%	大賣/鉅額交易
2021/12/16	15	34.25	1	34.25	34.35	14	57,916	0.02%
2021/12/15	11	34.19	0	0.00	34.25	11	60,182	0.02%
2021/12/14	19.3	34.29	6	34.12	34.10	13.3	62,281	0.02%
2021/12/13	1.2	34.78	106.1	34.61	34.60	-104.9	63,530	-0.17%	大賣/鉅額交易
2021/12/10	10	34.38	9	34.43	34.20	1	64,452	0.00%
2021/12/09	6	34.30	11	34.32	34.35	-5	66,455	-0.01%
2021/12/08	25.2	34.40	324	34.59	34.10	-298.8	70,615	-0.42%	大賣/鉅額交易
2021/12/07	5.3	34.15	23	34.28	34.35	-17.7	72,968	-0.02%
2021/12/06	16	33.88	1.9	33.90	33.90	14.1	73,256	0.02%
2021/12/03	13	34.04	13	34.04	34.10	0	75,227	0.00%
2021/12/02	17	33.49	40	33.61	33.90	-23	76,797	-0.03%
2021/12/01	4	32.78	10	33.08	33.10	-6	80,169	-0.01%
2021/11/30	14	32.83	2	32.55	32.55	12	80,717	0.01%
2021/11/29	10	32.76	6.5	32.83	32.90	3.5	80,965	0.00%
2021/11/26	31	33.28	15	33.14	33.05	16	82,473	0.02%
2021/11/25	24	33.89	26	33.80	33.80	-2	84,298	0.00%
2021/11/24	8	33.47	75	33.76	33.80	-67	85,281	-0.08%
2021/11/23	5	33.40	36	33.20	33.10	-31	85,030	-0.04%
2021/11/22	9	32.53	4	32.51	32.60	5	85,720	0.01%
2021/11/19	26	32.74	22.1	32.75	32.60	3.9	85,464	0.00%
2021/11/18	28	33.01	26.4	33.04	32.95	1.6	85,350	0.00%
2021/11/17	16	33.11	4	33.14	33.05	12	85,254	0.01%
2021/11/16	34	33.20	43.5	33.07	33.15	-9.5	85,867	-0.01%
2021/11/15	30	33.67	0	0.00	33.65	30	86,885	0.03%
2021/11/12	16	34.25	3	34.25	34.25	13	87,589	0.01%
2021/11/11	61	34.49	48	34.73	34.35	13	88,779	0.01%
2021/11/10	179	34.12	64.1	34.41	34.10	115	89,287	0.13%	大買/鉅額交易
2021/11/09	124	34.62	20.5	34.68	34.50	103.5	90,324	0.11%	大買/鉅額交易
2021/11/08	38	34.09	48.1	34.21	34.40	-10.1	91,701	-0.01%
2021/11/05	98	32.98	18	33.03	33.10	80	92,321	0.09%
2021/11/04	27	33.16	52.3	33.45	33.25	-25.3	92,825	-0.03%
2021/11/03	6.1	33.36	23	33.41	33.50	-17	94,533	-0.02%
2021/11/02	87	33.38	12	33.76	33.20	75	94,832	0.08%
2021/11/01	31	33.36	4	33.36	33.40	27	95,030	0.03%
2021/10/29	17	33.64	5	33.59	33.60	12	94,890	0.01%
2021/10/28	21	33.85	33	33.88	33.70	-12	95,227	-0.01%
2021/10/27	6	33.91	5	33.90	33.90	1	96,087	0.00%
2021/10/26	13	33.80	4	33.76	33.75	9	97,605	0.01%
2021/10/25	6	33.24	1	33.25	33.30	5	98,219	0.01%
2021/10/22	23	33.36	5	33.30	33.30	18	98,964	0.02%
2021/10/21	9	33.84	44.1	33.95	33.90	-35.1	99,159	-0.04%
2021/10/20	14	33.75	7	33.56	33.55	7	99,433	0.01%
2021/10/19	4	33.60	5	33.46	33.45	-1	99,794	0.00%
2021/10/18	6.3	33.74	43	33.71	33.65	-36.7	100,584	-0.04%
2021/10/15	13	33.09	37	33.13	33.20	-24	102,281	-0.02%
2021/10/14	9	32.78	8	32.66	32.75	1	103,758	0.00%
2021/10/13	25	32.87	18	32.66	32.40	7	104,658	0.01%
2021/10/12	16	33.18	35	33.28	33.40	-19	104,445	-0.02%
2021/10/08	115	33.71	40	33.55	33.20	75	104,600	0.07%	大買/
2021/10/07	223.9	34.43	37.1	34.41	34.50	186.8	103,854	0.18%	大買/鉅額交易
2021/10/06	57	35.09	3	35.02	35.05	54	103,972	0.05%
2021/10/05	7	35.02	13	34.80	35.60	-6	104,986	-0.01%
2021/10/04	42.1	35.22	18	35.07	35.00	24.1	105,213	0.02%
2021/10/01	28	35.94	45.2	35.87	35.85	-17.2	105,938	-0.02%
2021/09/30	41.4	36.03	26	36.11	36.30	15.4	108,394	0.01%
2021/09/29	63.2	35.27	74.5	35.19	35.20	-11.3	109,385	-0.01%
2021/09/28	227	35.68	20	35.74	35.75	207	111,723	0.19%	大買/鉅額交易
2021/09/27	29	36.04	30.5	36.09	35.95	-1.5	114,020	0.00%
2021/09/24	78	36.21	85	36.10	36.00	-7	119,606	-0.01%
2021/09/23	30	36.35	70	36.25	36.15	-40	128,294	-0.03%
2021/09/22	80	36.41	33.8	36.42	36.30	46.2	133,199	0.03%
2021/09/17	628	38.04	6.2	38.10	37.80	621.8	135,500	0.46%	大買/鉅額交易
2021/09/16	82	38.77	20	38.57	38.50	62	134,743	0.05%
2021/09/15	54.3	39.09	23.4	39.29	39.25	30.9	134,636	0.02%
2021/09/14	94	39.83	229	39.88	39.85	-135	135,759	-0.10%	大賣/鉅額交易
2021/09/13	95.2	39.97	89.4	40.01	40.05	5.8	138,433	0.00%
2021/09/10	23	38.98	107	39.06	39.10	-84	136,318	-0.06%	大賣/
2021/09/09	1.7	37.67	9	37.57	38.35	-7.4	135,703	-0.01%
2021/09/08	90	38.09	107	38.38	37.60	-17	136,635	-0.01%	大賣/
2021/09/07	136.1	38.57	18	38.57	38.50	118.1	136,611	0.09%	大買/鉅額交易
2021/09/06	152	38.50	50	38.63	38.85	102	137,062	0.07%	大買/鉅額交易
2021/09/03	25	37.65	2	37.50	37.45	23	135,268	0.02%
2021/09/02	41.2	37.32	15	37.49	37.00	26.2	137,285	0.02%
2021/09/01	46	38.13	35.7	38.28	37.75	10.3	139,749	0.01%
2021/08/31	16	37.93	57	37.91	38.15	-41	139,313	-0.03%
2021/08/30	39	37.13	35.5	37.36	37.50	3.5	139,754	0.00%
2021/08/27	3	36.42	62	36.71	36.90	-59	140,948	-0.04%
2021/08/26	97	36.45	41	37.28	36.35	56	145,502	0.04%
2021/08/25	31	36.09	130	35.99	36.00	-99	152,066	-0.07%	大賣/
2021/08/24	5	35.83	26	36.03	36.00	-21	154,668	-0.01%
2021/08/23	4.5	35.93	17.9	35.81	35.65	-13.4	160,835	-0.01%
2021/08/20	44	35.27	182.3	35.32	35.10	-138.3	166,632	-0.08%	大賣/鉅額交易
2021/08/19	75	35.79	4	35.40	35.30	71	168,766	0.04%
2021/08/18	16	35.76	23.2	36.45	37.00	-7.2	169,685	0.00%
2021/08/17	69	36.90	22	36.98	36.25	47	172,383	0.03%
2021/08/16	130	38.18	30	37.78	37.65	100	174,555	0.06%	大買/
2021/08/13	20	37.96	24	37.80	37.75	-4	179,344	0.00%
2021/08/12	15.5	37.46	62.2	37.74	38.00	-46.7	184,844	-0.03%
2021/08/11	6	37.13	16.1	36.96	37.05	-10.1	191,226	-0.01%
2021/08/10	21	37.08	19	36.82	36.80	2	191,021	0.00%
2021/08/09	159.7	36.64	62.2	37.08	37.45	97.5	196,274	0.05%	大買/
2021/08/06	13	35.92	13.1	35.87	35.85	-0.1	201,547	0.00%
2021/08/05	17	35.98	3	35.90	36.00	14	210,059	0.01%
2021/08/04	12	37.07	15	36.74	36.80	-3	221,136	0.00%
2021/08/03	39.2	36.67	18	36.76	36.90	21.2	233,961	0.01%
2021/08/02	21.3	37.03	127.1	37.07	37.25	-105.8	242,971	-0.04%	大賣/鉅額交易
2021/07/30	151	36.80	56	36.85	36.35	95	246,344	0.04%	大買/
2021/07/29	17	35.91	36	36.22	36.30	-19	254,452	-0.01%
2021/07/28	3	35.10	14	35.26	35.30	-11	260,353	0.00%
2021/07/27	6	35.28	3	35.27	35.20	3	265,556	0.00%
2021/07/26	21	36.16	15	35.94	35.80	6	270,709	0.00%
2021/07/23	6.5	35.81	52.3	36.08	36.30	-45.8	275,589	-0.02%
2021/07/22	135	35.23	174	35.28	35.20	-39	277,422	-0.01%	大買/大賣/
2021/07/21	75.5	35.42	62	35.30	35.10	13.5	279,934	0.00%
2021/07/20	47.1	36.17	8	36.33	36.05	39	282,175	0.01%
2021/07/19	23.3	36.38	26.8	36.26	36.60	-3.5	284,829	0.00%
2021/07/16	31.6	36.36	16	36.57	36.35	15.6	292,244	0.01%
2021/07/15	63	36.61	37	36.71	37.00	26	295,608	0.01%
2021/07/14	56	36.13	54.6	35.79	35.90	1.4	301,447	0.00%
2021/07/13	74.6	37.22	13	36.92	36.50	61.6	306,064	0.02%
2021/07/12	74	38.65	60	38.48	37.90	14	309,296	0.00%
2021/07/09	22	38.02	20	38.00	38.05	2	312,461	0.00%
2021/07/08	113.1	38.03	115.5	38.43	38.75	-2.4	318,600	0.00%	大買/大賣/
2021/07/07	312.5	38.44	255.1	38.42	38.05	57.4	319,559	0.02%	大買/大賣/
2021/07/06	46	39.81	48.4	39.89	39.70	-2.4	318,322	0.00%
2021/07/05	139	40.04	29	40.11	39.90	110	317,842	0.03%	大買/鉅額交易
2021/07/02	70	39.32	58	39.34	38.95	12	317,242	0.00%
2021/07/01	79.1	40.08	77	40.36	39.10	2.1	316,817	0.00%
2021/06/30	185	39.59	306.3	39.50	39.60	-121.3	310,414	-0.04%	大買/大賣/鉅額交易
2021/06/29	112	38.08	224.2	37.88	37.75	-112.2	300,495	-0.04%	大買/大賣/鉅額交易
2021/06/28	93.7	37.01	119.3	36.89	37.45	-25.6	294,424	-0.01%	大賣/
2021/06/25	47	36.25	18	36.28	35.75	29	290,148	0.01%
2021/06/24	6	35.88	23.3	36.11	35.80	-17.3	289,062	-0.01%
2021/06/23	94	35.71	53	35.67	35.40	41	287,679	0.01%
2021/06/22	77	35.93	109.1	36.15	36.15	-32.1	285,044	-0.01%	大賣/
2021/06/21	37.1	34.44	34	34.80	34.30	3.1	280,148	0.00%
2021/06/18	64.1	35.57	95	35.45	35.00	-30.9	278,081	-0.01%
2021/06/17	52	35.61	25	35.61	35.45	27	275,908	0.01%
2021/06/16	32	35.76	33	36.00	35.50	-1	274,433	0.00%
2021/06/15	85	35.64	36	35.94	35.85	49	272,484	0.02%
2021/06/11	75	36.35	107.7	36.30	36.15	-32.7	270,263	-0.01%	大賣/
2021/06/10	57.6	35.53	115	36.22	36.15	-57.4	268,228	-0.02%	大賣/
2021/06/09	132.5	36.08	48	36.32	36.10	84.5	265,669	0.03%	大買/
2021/06/08	8	37.39	6	37.31	37.20	2	262,412	0.00%
2021/06/07	31.1	37.45	14	37.31	37.30	17.1	261,789	0.01%
2021/06/04	56.2	38.53	24	38.53	38.05	32.2	259,522	0.01%
2021/06/03	198.2	39.41	138	38.87	38.80	60.2	258,118	0.02%	大買/大賣/
2021/06/02	82	38.71	309.4	38.92	39.50	-227.4	253,358	-0.09%	大賣/鉅額交易
2021/06/01	45.1	36.78	161	36.62	37.35	-116	245,349	-0.05%	大賣/鉅額交易
2021/05/31	371.4	38.05	277.2	38.29	36.95	94.2	243,104	0.04%	大買/大賣/
2021/05/28	94.1	36.83	113.1	36.43	36.55	-19	236,893	-0.01%	大賣/
2021/05/27	138.1	35.00	108	34.88	34.60	30.1	230,730	0.01%	大買/大賣/
2021/05/26	116	34.33	52	34.51	34.85	64	228,257	0.03%	大買/
2021/05/25	252	35.30	149	34.52	34.45	103	225,749	0.05%	大買/大賣/鉅額交易
2021/05/24	227	35.71	211	35.75	35.50	16	222,323	0.01%	大買/大賣/
2021/05/21	131	35.67	162.9	36.06	36.20	-31.9	219,566	-0.01%	大買/大賣/
2021/05/20	214.3	36.21	97	36.20	35.15	117.3	213,451	0.05%	大買/鉅額交易
2021/05/19	270.4	37.34	318.1	37.34	37.80	-47.8	206,899	-0.02%	大買/大賣/
2021/05/18	46	34.10	102	34.35	34.80	-56	198,585	-0.03%	大賣/
2021/05/17	76.5	32.46	57.3	32.87	31.65	19.2	197,129	0.01%
2021/05/14	283.4	35.95	172.8	35.06	34.85	110.7	190,893	0.06%	大買/大賣/鉅額交易
2021/05/13	146	37.15	150	36.96	36.60	-4	183,571	0.00%	大買/大賣/
2021/05/12	225.6	40.60	282.1	39.87	38.35	-56.5	174,735	-0.03%	大買/大賣/
2021/05/11	554.4	44.30	395.5	43.91	42.00	158.9	163,160	0.10%	大買/大賣/鉅額交易
2021/05/10	158	44.06	343.5	43.75	45.00	-185.5	150,016	-0.12%	大買/大賣/鉅額交易
2021/05/07	71	40.37	178.6	41.07	41.20	-107.6	140,620	-0.08%	大賣/鉅額交易
2021/05/06	403.3	41.03	292.4	40.95	41.00	110.9	136,391	0.08%	大買/大賣/鉅額交易
2021/05/05	201	38.57	262.1	38.83	39.25	-61.1	126,621	-0.05%	大買/大賣/
2021/05/04	116.3	35.94	243	36.67	36.25	-126.7	119,998	-0.11%	大買/大賣/鉅額交易
2021/05/03	127.1	39.63	111	39.64	38.55	16.1	114,087	0.01%	大買/大賣/
2021/04/29	219.2	39.50	274.1	39.61	39.30	-54.9	108,516	-0.05%	大買/大賣/
2021/04/28	97.1	38.37	52.2	38.27	38.20	44.9	103,105	0.04%
2021/04/27	101	39.34	111.5	39.36	39.10	-10.4	100,884	-0.01%	大買/大賣/
2021/04/26	51	39.11	119.5	39.64	40.00	-68.5	97,370	-0.07%	大賣/
2021/04/23	137	38.49	649.3	37.92	38.10	-512.3	93,376	-0.55%	大買/大賣/鉅額交易
2021/04/22	185	40.37	176.6	40.75	38.90	8.4	89,332	0.01%	大買/大賣/
2021/04/21	115.2	38.43	102.3	38.56	38.50	12.9	80,896	0.02%	大買/大賣/
2021/04/20	183	38.09	191.6	38.19	39.00	-8.6	76,893	-0.01%	大買/大賣/
2021/04/19	217.8	37.57	239.2	37.70	38.65	-21.4	70,469	-0.03%	大買/大賣/
2021/04/16	93.1	34.99	132.9	35.02	35.15	-39.8	64,352	-0.06%	大賣/
2021/04/15	50.2	32.92	121.4	33.33	33.00	-71.2	59,455	-0.12%	大賣/
2021/04/14	52	32.56	163.8	32.70	32.95	-111.8	55,086	-0.20%	大賣/鉅額交易
2021/04/13	35	30.24	47.3	30.54	30.20	-12.2	48,794	-0.03%
2021/04/12	40.1	29.49	35.5	29.31	29.60	4.6	48,382	0.01%
2021/04/09	79.1	27.65	44.1	27.80	27.95	35.1	46,327	0.08%
2021/04/08	43	27.97	129.6	27.96	28.15	-86.6	44,948	-0.19%	大賣/
2021/04/07	18	26.89	43.1	26.67	26.90	-25.1	42,611	-0.06%
2021/04/06	14	25.89	0	0.00	25.95	14	40,260	0.03%
2021/04/01	24	25.90	7	25.92	25.80	17	40,097	0.04%
2021/03/31	10	25.90	5	25.87	25.90	5	39,947	0.01%
2021/03/30	1	25.70	5	25.65	25.80	-4	39,585	-0.01%
2021/03/29	14	25.44	33	25.41	25.55	-19	39,402	-0.05%
2021/03/26	18	25.00	20	25.00	25.05	-2	40,826	0.00%
2021/03/25	0.2	25.10	0.6	25.10	25.00	-0.4	41,695	0.00%
2021/03/24	0	25.10	1	25.00	25.00	-1	42,013	0.00%
2021/03/23	7	25.06	13	25.16	25.10	-6	42,212	-0.01%
2021/03/22	10	25.07	0	0.00	25.15	10	42,480	0.02%
2021/03/19	6	25.21	1	25.05	25.10	5	43,158	0.01%
2021/03/18	4	25.55	8	25.74	25.45	-4	44,172	-0.01%
2021/03/17	5	25.60	1	25.65	25.65	4	44,468	0.01%
2021/03/16	7	25.46	4	25.54	25.50	3	44,736	0.01%
2021/03/15	10	25.56	4	25.60	25.65	6	44,645	0.01%
2021/03/12	0	0.00	1.1	25.89	25.90	-1.1	44,668	0.00%
2021/03/11	3	25.80	23	25.83	25.80	-20	44,666	-0.04%
2021/03/10	1	25.70	4	25.70	25.75	-3	44,358	-0.01%
2021/03/09	9	25.50	14.4	25.63	25.70	-5.4	43,890	-0.01%
2021/03/08	5	25.10	31	25.13	25.10	-26	42,839	-0.06%
2021/03/05	0	0.00	30	25.00	24.95	-30	42,590	-0.07%
2021/03/04	55	25.16	32.1	25.11	25.00	22.9	43,371	0.05%
2021/03/03	1	25.00	0	0.00	25.05	1	43,077	0.00%
2021/03/02	10.2	24.89	2.4	24.70	24.65	7.8	42,658	0.02%
2021/02/26	11	24.94	1.4	24.90	24.75	9.6	43,040	0.02%
2021/02/25	13	25.26	53	25.20	25.30	-40	42,516	-0.09%
2021/02/24	16	25.16	3	25.18	25.05	13	42,546	0.03%
2021/02/23	59	25.13	53	25.15	25.30	6	42,107	0.01%
2021/02/22	21.8	24.54	100.2	24.80	24.45	-78.3	41,215	-0.19%
2021/02/19	3	24.37	2	24.53	24.60	1	41,145	0.00%
2021/02/18	20	24.45	7.3	24.47	24.40	12.7	41,183	0.03%
2021/02/17	0	0.00	6.8	23.79	24.00	-6.8	41,006	-0.02%
2021/02/05	23	23.39	2.1	23.42	23.40	20.9	40,664	0.05%
2021/02/04	5	23.27	0	0.00	23.20	5	40,971	0.01%
2021/02/03	6	23.77	5	23.55	23.65	1	41,657	0.00%
2021/02/02	4	23.53	3	23.77	23.80	1	41,591	0.00%
2021/02/01	0.8	23.20	0	0.00	23.20	0.8	41,378	0.00%
2021/01/29	4	23.01	2	23.00	22.95	2	41,230	0.00%
2021/01/27	0	0.00	4	23.73	23.55	-4	40,381	-0.01%
2021/01/26	9	23.59	2	23.73	23.70	7	40,242	0.02%
2021/01/25	4	24.05	2	23.98	23.95	2	40,005	0.00%
2021/01/22	4	23.40	1	23.70	23.65	3	39,966	0.01%
2021/01/21	38.2	23.80	110	23.66	23.60	-71.8	39,764	-0.18%	大賣/
2021/01/20	25	23.56	11	23.70	23.45	14	39,561	0.04%
2021/01/19	16	24.44	3.2	24.31	24.30	12.8	38,843	0.03%
2021/01/18	10	24.24	0	0.00	24.25	10	38,668	0.03%
2021/01/15	11.4	24.98	3	24.90	24.90	8.4	38,199	0.02%
2021/01/14	5	25.29	12	25.38	25.30	-7	37,612	-0.02%
2021/01/13	25	25.23	5.1	25.40	25.55	19.9	37,317	0.05%
2021/01/12	9	25.36	20	25.40	25.30	-11	36,889	-0.03%
2021/01/11	21	25.85	1	25.85	25.90	20	36,320	0.06%
2021/01/08	5	25.90	65	25.90	26.00	-60	35,953	-0.17%
2021/01/07	1	25.40	5.6	25.66	25.70	-4.6	35,217	-0.01%
2021/01/06	61.4	25.87	7	26.53	25.50	54.4	34,533	0.16%
2021/01/05	36	25.92	71	26.07	26.00	-35	32,980	-0.11%
2021/01/04	9	24.95	4.1	25.05	24.95	4.9	30,159	0.02%
2020/12/31	6	24.75	1	24.65	24.75	5	29,624	0.02%
2020/12/30	12	24.82	30	24.97	25.00	-18	29,359	-0.06%
2020/12/29	13.2	24.57	2.3	24.61	24.65	10.9	28,602	0.04%
2020/12/28	8.6	24.25	8	24.18	24.30	0.6	28,170	0.00%
2020/12/25	2	24.15	11	24.20	24.20	-9	28,056	-0.03%
2020/12/24	10	24.25	2	24.50	24.35	8	27,781	0.03%
2020/12/23	16	24.18	2	24.15	24.40	14	27,454	0.05%
2020/12/22	9	24.97	69	25.28	24.50	-60	27,142	-0.22%
2020/12/21	15	24.84	9.5	24.82	24.95	5.5	25,565	0.02%
2020/12/18	2	24.20	5	24.21	24.45	-3	24,615	-0.01%
2020/12/17	0	0.00	9	24.23	24.40	-9	24,236	-0.04%
2020/12/16	4	24.41	3.1	24.59	24.40	0.9	23,865	0.00%
2020/12/15	8	24.49	4	24.35	24.35	4	23,610	0.02%
2020/12/14	416	24.37	408.6	24.74	24.65	7.4	22,740	0.03%	大買/大賣/
2020/12/11	20	23.96	16	23.95	23.95	4	21,317	0.02%
2020/12/10	165	23.72	7.4	23.67	23.65	157.6	20,885	0.75%	大買/鉅額交易
2020/12/09	0.2	23.25	7	23.48	23.35	-6.8	20,218	-0.03%
2020/12/08	2	23.30	6	23.30	23.35	-4	20,030	-0.02%
2020/12/07	0	0.00	0.1	23.40	23.45	-0.1	19,847	0.00%
2020/12/04	1	23.40	9	23.44	23.40	-8	19,651	-0.04%
2020/12/03	0	0.00	7	23.27	23.30	-7	19,406	-0.04%
2020/12/02	10	23.10	1	23.20	23.30	9	20,404	0.04%
2020/12/01	3	22.93	3	22.97	23.10	0	20,162	0.00%
2020/11/30	6	23.28	1	23.50	22.80	5	19,995	0.03%
2020/11/27	7	23.23	10.1	23.24	23.15	-3.1	18,928	-0.02%
2020/11/26	9.6	23.07	55	23.24	23.10	-45.4	18,492	-0.25%
2020/11/25	0	0.00	84	23.14	23.05	-84	18,399	-0.46%
2020/11/24	0	0.00	28	22.81	22.65	-28	17,746	-0.16%
2020/11/23	6	22.60	53.5	22.52	22.65	-47.5	17,443	-0.27%
2020/11/19	0	0.00	3	21.95	22.00	-3	16,859	-0.02%
2020/11/18	0	0.00	6.2	21.96	22.00	-6.2	16,600	-0.04%
2020/11/17	5	21.87	20	21.80	21.95	-15	16,340	-0.09%
2020/11/16	0	0.00	21	21.60	21.60	-21	16,113	-0.13%
2020/11/13	0	0.00	5	21.50	21.60	-5	15,839	-0.03%
2020/11/12	3	21.45	1	21.55	21.60	2	15,773	0.01%
2020/11/11	7	21.18	27	21.50	21.75	-20	15,491	-0.13%
2020/11/10	0	0.00	10	20.80	20.80	-10	14,594	-0.07%
2020/11/09	10	20.70	2	20.68	20.70	8	14,417	0.06%
2020/11/06	0	0.00	10	20.65	20.70	-10	14,319	-0.07%
2020/10/30	4.9	20.33	0	0.00	20.30	4.9	14,557	0.03%
2020/10/28	0	0.00	10	20.65	20.55	-10	14,304	-0.07%
2020/10/26	0	0.00	14.1	20.66	20.70	-14.1	14,314	-0.10%
2020/10/23	0	0.00	1	20.50	20.50	-1	14,272	-0.01%
2020/10/21	5	20.47	1.8	20.52	20.55	3.2	14,492	0.02%
2020/10/20	1	20.60	1	20.60	20.70	0	14,576	0.00%
2020/10/15	1	20.40	0	0.00	20.40	1	15,031	0.01%
2020/10/14	2	20.63	2	20.68	20.70	0	14,967	0.00%
2020/10/13	0	0.00	18.9	20.35	20.55	-18.9	14,908	-0.13%
2020/10/12	20	20.40	0	0.00	20.50	20	14,960	0.13%
2020/10/08	1	20.65	0	0.00	20.65	1	14,975	0.01%
2020/10/06	0	0.00	1	20.75	20.75	-1	15,080	-0.01%
2020/09/30	2	20.48	2.1	20.69	20.45	-0.1	15,236	0.00%
2020/09/29	0	0.00	5	20.68	20.60	-5	15,211	-0.03%
2020/09/28	1	20.40	8	20.35	20.45	-7	15,115	-0.05%
2020/09/25	0	0.00	10	20.05	20.15	-10	15,243	-0.07%
2020/09/24	18	20.03	0	20.20	20.00	18	15,222	0.12%
2020/09/23	6	20.39	0	0.00	20.55	6	14,914	0.04%
2020/09/22	0	0.00	1	20.65	20.60	-1	14,860	-0.01%
2020/09/18	0	0.00	2	20.90	20.70	-2	14,911	-0.01%
2020/09/17	0.1	20.90	0	0.00	20.90	0.1	14,746	0.00%
2020/09/16	0	0.00	4	20.90	21.00	-4	14,739	-0.03%
2020/09/15	17	20.95	0	0.00	20.95	17	14,724	0.12%
2020/09/14	1	20.90	0.2	20.90	20.95	0.8	14,964	0.01%
2020/09/11	2.1	20.92	0	0.00	20.95	2.1	15,043	0.01%
2020/09/10	0	0.00	1	20.90	20.90	-1	15,013	-0.01%
2020/09/09	0	0.00	2	20.85	21.00	-2	15,017	-0.01%
2020/09/08	9.1	20.94	4	20.85	20.90	5.1	15,019	0.03%
2020/09/07	0	0.00	47.8	20.56	21.00	-47.8	14,899	-0.32%
2020/09/04	0	0.00	5	20.05	20.00	-5	13,899	-0.04%
2020/09/02	0	0.00	6	20.06	20.10	-6	14,179	-0.04%
2020/09/01	0	0.00	5	20.05	20.00	-5	14,396	-0.03%
2020/08/31	1	20.05	10	20.10	19.90	-9	14,508	-0.06%
2020/08/27	1	20.00	0	0.00	20.05	1	14,984	0.01%
2020/08/25	5	20.10	0	0.00	20.00	5	15,411	0.03%
2020/08/24	0	0.00	4.4	20.05	20.00	-4.4	15,844	-0.03%
2020/08/20	1	19.80	1	19.95	19.80	0	16,117	0.00%
2020/08/19	2	20.30	1	20.30	20.25	1	16,064	0.01%
2020/08/18	1	20.45	2.3	20.36	20.50	-1.3	16,055	-0.01%
2020/08/17	0	0.00	3	20.35	20.40	-3	16,161	-0.02%
2020/08/14	0	0.00	8	20.14	20.20	-8	16,160	-0.05%
2020/08/13	0	0.00	1	20.15	20.20	-1	16,192	-0.01%
2020/08/12	1	20.10	0	0.00	20.20	1	16,315	0.01%
2020/08/11	1	20.30	0	0.00	20.20	1	16,326	0.01%
2020/08/10	1	20.00	5	20.05	20.10	-4	16,247	-0.02%
2020/08/07	1	19.95	7	19.91	19.95	-6	16,363	-0.04%
2020/08/06	0	0.00	0.7	20.00	20.10	-0.7	16,366	0.00%
2020/08/05	1	19.95	1.1	19.96	20.00	-0.1	16,394	0.00%
2020/08/04	2	19.73	0	0.00	19.85	2	16,526	0.01%
2020/08/03	4	19.65	19	19.68	19.60	-15	16,629	-0.09%
2020/07/31	7	19.83	0	0.00	19.80	7	16,624	0.04%
2020/07/30	12	19.90	0	0.00	19.90	12	16,671	0.07%
2020/07/28	10	19.85	10	19.80	19.90	0	16,998	0.00%
2020/07/27	7	20.01	0.1	20.00	20.00	6.9	17,336	0.04%
2020/07/24	6	20.22	2	20.25	20.15	4	17,451	0.02%
2020/07/23	9	20.64	0	0.00	20.70	9	17,324	0.05%
2020/07/22	9	20.63	0	0.00	20.70	9	17,399	0.05%
2020/07/20	30	20.85	0	0.00	20.80	30	17,064	0.18%
2020/07/17	2	20.88	3	20.93	20.90	-1	17,222	-0.01%
2020/07/15	1	20.80	13.2	20.88	20.90	-12.2	17,527	-0.07%
2020/07/14	5	20.65	0	0.00	20.60	5	17,597	0.03%
2020/07/13	6	20.68	10	20.70	20.70	-4	17,830	-0.02%
2020/07/10	3	20.75	2	20.70	20.70	1	18,001	0.01%
2020/07/09	0	0.00	1	21.10	20.85	-1	18,053	-0.01%
2020/07/08	0	0.00	4	20.75	20.85	-4	17,838	-0.02%
2020/07/06	1	20.90	9	20.96	21.00	-8	17,801	-0.04%
2020/07/03	1	20.75	4	20.70	20.75	-3	17,842	-0.02%
2020/07/02	2.4	20.58	2	20.65	20.55	0.4	17,945	0.00%
2020/07/01	1	20.60	3	20.67	20.60	-2	18,191	-0.01%
2020/06/30	0	0.00	15	20.60	20.70	-15	18,402	-0.08%
2020/06/29	2	20.55	2	20.55	20.55	0	18,530	0.00%
2020/06/24	7	20.76	1	20.85	20.85	6	18,641	0.03%
2020/06/23	0	0.00	1	20.60	20.75	-1	18,762	-0.01%
2020/06/22	1	20.50	7	20.45	20.55	-6	18,823	-0.03%
2020/06/19	0	0.00	2	20.75	20.50	-2	19,009	-0.01%
2020/06/18	2	20.70	0	0.00	20.55	2	18,922	0.01%
2020/06/17	7	20.75	3	20.83	20.95	4	18,994	0.02%
2020/06/16	1	20.45	5	20.58	20.80	-4	19,673	-0.02%
2020/06/15	8	20.45	3	20.43	20.35	5	20,298	0.02%
2020/06/12	2	20.45	4	20.45	20.65	-2	20,543	-0.01%
2020/06/11	11.1	21.08	0	0.00	20.90	11.1	21,033	0.05%
2020/06/10	0	0.00	1	21.20	21.20	-1	21,215	0.00%
2020/06/09	10	21.25	2	21.30	21.30	8	22,105	0.04%
2020/06/08	10	21.20	16	21.17	21.20	-6	22,332	-0.03%
2020/06/05	3	20.93	1.2	20.92	21.00	1.8	22,282	0.01%
2020/06/04	20	20.79	1	20.70	20.95	19	22,261	0.09%
2020/06/03	1	20.70	1	20.80	20.90	0	22,329	0.00%
2020/06/02	0	0.00	11.2	20.29	20.40	-11.2	22,070	-0.05%
2020/06/01	0	0.00	2	20.05	20.10	-2	21,824	-0.01%
2020/05/29	3	19.90	10	19.85	19.80	-7	21,671	-0.03%
2020/05/28	1	19.95	2	19.95	19.95	-1	21,275	0.00%
2020/05/27	5	19.87	2	19.88	19.90	3	21,237	0.01%
2020/05/26	6	19.89	12	19.89	19.90	-6	21,309	-0.03%
2020/05/25	2	19.65	0	0.00	19.65	2	21,322	0.01%
2020/05/22	32.7	19.62	0	0.00	19.60	32.7	21,395	0.15%
2020/05/21	2	19.90	0	0.00	19.90	2	21,351	0.01%
2020/05/19	1	19.80	1	19.85	19.80	0	21,158	0.00%
2020/05/18	0	0.00	1	19.70	19.65	-1	21,021	0.00%
2020/05/14	2	19.63	0	0.00	19.55	2	20,929	0.01%
2020/05/13	3	19.62	0	0.00	19.85	3	20,773	0.01%
2020/05/12	2	19.68	0	0.00	19.60	2	20,666	0.01%
2020/05/11	7	19.85	3	19.83	19.85	4	20,479	0.02%
2020/05/08	3	19.65	0	0.00	19.65	3	20,276	0.01%
2020/05/07	11	19.60	1	19.60	19.55	10	20,222	0.05%
2020/05/06	3.3	19.60	0	0.00	19.55	3.3	20,121	0.02%
2020/05/05	1	19.70	1	19.75	19.80	0	20,058	0.00%
2020/05/04	19	19.52	2	19.55	19.55	17	19,987	0.09%
2020/04/30	22.2	20.02	13	19.98	20.00	9.2	19,779	0.05%
2020/04/29	109	19.76	2	19.78	19.85	107	19,476	0.55%	大買/鉅額交易
2020/04/28	9	19.51	0	0.00	19.55	9	19,392	0.05%
2020/04/27	8	19.58	3	19.60	19.50	5	19,817	0.03%
2020/04/24	1	19.25	0	0.00	19.15	1	19,611	0.01%
2020/04/23	5	19.11	1	19.25	19.15	4	19,559	0.02%
2020/04/22	3	19.00	0	0.00	19.15	3	19,431	0.02%
2020/04/21	12	19.19	0	0.00	19.10	12	19,302	0.06%
2020/04/17	0	0.00	8.1	19.81	19.75	-8.1	18,952	-0.04%
2020/04/16	4	19.68	5	19.65	19.75	-1	18,742	-0.01%
2020/04/15	12	19.94	2	19.90	20.00	10	18,458	0.05%
2020/04/14	1	19.70	0	0.00	19.75	1	18,220	0.01%
2020/04/13	5	19.60	4.5	19.57	19.55	0.5	18,059	0.00%
2020/04/10	1	19.65	0	0.00	19.70	1	18,024	0.01%
2020/04/09	5	19.60	1	19.50	19.50	4	18,018	0.02%
2020/04/08	7	19.50	0.1	19.55	19.55	6.9	17,889	0.04%
2020/04/07	3	19.25	3	19.32	19.30	0	17,812	0.00%
2020/04/06	1	18.95	4	19.05	19.25	-3	17,823	-0.02%
2020/04/01	17	18.84	17	18.98	18.80	0	17,534	0.00%
2020/03/31	1	19.00	0	0.00	18.95	1	17,223	0.01%
2020/03/30	26	19.00	1	19.00	19.00	25	16,956	0.15%
2020/03/26	2	19.38	23	19.46	19.55	-21	16,530	-0.13%
2020/03/25	4	19.35	25	19.41	19.40	-21	16,647	-0.13%
2020/03/24	2	19.23	0	0.00	19.05	2	16,370	0.01%
2020/03/23	5	19.00	0.1	19.05	18.90	4.9	16,187	0.03%
2020/03/20	2	19.53	11	19.29	19.80	-9	16,059	-0.06%
2020/03/19	4	18.70	8	18.70	18.60	-4	15,358	-0.03%
2020/03/18	9	19.40	1	19.40	19.30	8	14,776	0.05%
2020/03/17	4	19.58	15	19.58	19.50	-11	14,449	-0.08%
2020/03/16	8.4	20.09	0	0.00	20.00	8.4	13,826	0.06%
2020/03/13	33.4	20.07	11	20.00	20.20	22.4	13,439	0.17%
2020/03/12	16	21.60	1	21.45	21.40	15	12,375	0.12%
2020/03/11	6	22.22	1	22.35	22.35	5	11,961	0.04%
2020/03/10	3	22.32	0	0.00	22.35	3	11,725	0.03%
2020/03/09	13	22.52	9	22.54	22.40	4	11,569	0.03%
2020/03/06	3	22.88	0	0.00	22.90	3	11,174	0.03%
2020/03/05	0	0.00	1	23.30	23.30	-1	11,009	-0.01%
2020/03/04	0	0.00	15	23.09	23.20	-15	11,010	-0.14%
2020/03/03	1	22.90	0	0.00	23.00	1	10,953	0.01%
2020/03/02	13	22.81	2	22.90	22.90	11	10,887	0.10%
2020/02/27	3	22.85	5.1	22.88	23.00	-2.1	11,221	-0.02%
2020/02/26	2	22.85	0	0.00	22.85	2	11,114	0.02%
2020/02/25	8	22.98	0	0.00	22.95	8	10,903	0.07%
2020/02/24	2	23.03	0	0.00	23.00	2	10,874	0.02%
2020/02/21	1.1	23.21	4	23.25	23.20	-2.9	10,749	-0.03%
2020/02/18	2	23.25	3	23.30	23.45	-1	10,670	-0.01%
2020/02/14	0	0.00	3	23.42	23.45	-3	10,802	-0.03%
2020/02/13	0	0.00	0.1	23.40	23.40	-0.1	10,797	0.00%
2020/02/12	0	0.00	18.6	23.40	23.45	-18.6	10,796	-0.17%
2020/02/10	1	23.30	0	0.00	23.45	1	10,871	0.01%
2020/02/07	1	23.30	0	0.00	23.30	1	10,836	0.01%
2020/02/06	10	23.45	0	0.00	23.35	10	10,952	0.09%
2020/02/04	1	23.05	1	23.35	23.20	0	10,965	0.00%
2020/02/03	2	23.10	1	23.05	23.00	1	10,969	0.01%
2020/01/31	2	23.08	0	0.00	23.10	2	10,846	0.02%
2020/01/30	23.1	23.37	0	0.00	23.00	23.1	10,692	0.22%
2020/01/20	0	0.00	13.4	24.04	24.05	-13.4	10,165	-0.13%
2020/01/17	1	24.00	1.2	23.99	24.05	-0.2	10,170	0.00%
2020/01/13	1	23.95	10	23.99	24.00	-9	10,408	-0.09%
2020/01/10	2.1	23.70	2	23.80	23.85	0.1	10,386	0.00%
2020/01/09	0	0.00	24	23.64	23.75	-24	10,491	-0.23%
2020/01/08	0	0.00	2	23.60	23.55	-2	10,529	-0.02%
2020/01/06	2	23.90	0	0.00	23.80	2	10,546	0.02%
2020/01/03	0	0.00	2	24.08	24.10	-2	10,569	-0.02%
2020/01/02	1	24.00	1.9	23.95	24.00	-0.9	10,504	-0.01%
2019/12/30	2	24.00	0	0.00	24.00	2	10,464	0.02%
2019/12/27	2	23.85	0	0.00	23.95	2	10,431	0.02%
2019/12/26	0	0.00	1	23.85	23.90	-1	10,447	-0.01%
2019/12/25	0.1	23.80	0	0.00	23.80	0.1	10,690	0.00%
2019/12/24	0	0.00	2	23.85	23.85	-2	10,812	-0.02%
2019/12/19	1	23.80	0	0.00	23.70	1	10,685	0.01%
2019/12/18	2	23.65	13	23.81	23.90	-11	10,752	-0.10%
2019/12/17	0	0.00	17.5	23.65	23.80	-17.5	10,822	-0.16%
2019/12/16	0	0.00	1	23.65	23.50	-1	10,728	-0.01%
2019/12/13	0	0.00	5.1	23.68	23.70	-5.1	10,773	-0.05%
2019/12/12	0	0.00	1	23.60	23.45	-1	10,737	-0.01%
2019/12/09	1	23.35	0	0.00	23.40	1	10,814	0.01%
2019/12/06	0	23.40	0	0.00	23.40	0	10,905	0.00%
2019/12/05	1	23.40	0	0.00	23.45	1	10,886	0.01%
2019/12/04	1	23.50	10	23.50	23.60	-9	10,920	-0.08%
2019/12/03	0	0.00	1	23.45	23.55	-1	11,008	-0.01%
2019/12/02	2	23.35	0	0.00	23.40	2	11,148	0.02%
2019/11/28	0	0.00	6	23.60	23.70	-6	11,172	-0.05%
2019/11/27	0	0.00	1	23.60	23.65	-1	11,239	-0.01%
2019/11/26	2	23.55	6	23.63	23.55	-4	11,346	-0.04%
2019/11/21	0	0.00	2	23.38	23.40	-2	11,514	-0.02%
2019/11/19	0	0.00	0.1	23.40	23.50	-0.1	11,642	0.00%
2019/11/18	2	23.28	0	0.00	23.45	2	11,723	0.02%
2019/11/15	1	23.40	0	0.00	23.20	1	11,831	0.01%
2019/11/14	2	23.20	0	0.00	23.20	2	11,932	0.02%
2019/11/13	4.1	23.44	0	0.00	23.35	4.1	12,086	0.03%
2019/11/12	2	23.65	0	0.00	23.80	2	12,080	0.02%
2019/11/07	0	0.00	2	23.70	23.75	-2	12,289	-0.02%
2019/11/06	0	0.00	1	23.80	23.65	-1	12,316	-0.01%
2019/11/05	1	23.60	103	23.75	23.80	-102	12,484	-0.82%	大賣/鉅額交易
2019/11/04	2	23.50	0.8	23.50	23.60	1.2	12,458	0.01%
2019/11/01	0	0.00	2	23.55	23.55	-2	12,566	-0.02%
2019/10/30	5	23.50	2	23.40	23.50	3	12,806	0.02%
2019/10/28	1	23.35	0	0.00	23.35	1	12,809	0.01%
2019/10/25	10	23.30	0	0.00	23.45	10	12,833	0.08%
2019/10/24	0	0.00	1	23.35	23.50	-1	12,894	-0.01%
2019/10/23	1	23.30	0.1	23.35	23.40	0.9	13,192	0.01%
2019/10/22	0	0.00	1	23.40	23.40	-1	13,318	-0.01%
2019/10/21	1	23.20	0	0.00	23.30	1	13,338	0.01%
2019/10/18	0	0.00	6.7	23.21	23.25	-6.7	13,356	-0.05%
2019/10/17	0	0.00	25	23.30	23.25	-25	13,417	-0.19%
2019/10/16	40	23.15	1	23.20	23.20	39	13,284	0.29%
2019/10/15	0	0.00	6	23.12	23.20	-6	13,239	-0.05%
2019/10/14	1	23.05	6	23.07	23.15	-5	13,301	-0.04%
2019/10/09	3.1	22.94	0	0.00	22.90	3.1	13,266	0.02%
2019/10/08	0	0.00	1	23.10	23.05	-1	13,235	-0.01%
2019/10/07	7	22.90	0	0.00	22.95	7	13,179	0.05%
2019/10/04	2	22.85	7	22.96	22.85	-5	13,171	-0.04%
2019/10/03	12	22.85	0	0.00	22.85	12	13,123	0.09%
2019/10/02	6	23.00	0	0.00	22.95	6	12,990	0.05%
2019/10/01	1	22.95	0	0.00	23.05	1	12,942	0.01%
2019/09/27	13	23.00	0	0.00	23.00	13	12,707	0.10%
2019/09/25	1	23.10	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%
2019/09/23	1	23.25	0	0.00	23.15	1	12,599	0.01%
2019/09/19	6	23.10	0	0.00	23.20	6	12,561	0.05%
2019/09/18	1.9	23.30	1	23.30	23.20	0.9	12,587	0.01%
2019/09/17	11	23.25	0	0.00	23.20	11	12,564	0.09%
2019/09/16	2	23.58	0	0.00	23.55	2	12,689	0.02%
2019/09/12	0.1	23.55	5	23.59	23.50	-4.9	12,835	-0.04%
2019/09/11	0	0.00	1	23.50	23.50	-1	12,980	-0.01%
2019/09/10	0	0.00	30	23.35	23.35	-30	12,971	-0.23%
2019/09/09	0	0.00	27	23.20	23.20	-27	12,914	-0.21%
2019/09/06	0.6	23.20	0	0.00	23.15	0.6	12,996	0.00%
2019/09/04	1	23.05	0	0.00	23.00	1	12,955	0.01%
2019/09/03	1	23.00	0	0.00	23.00	1	12,843	0.01%
2019/09/02	0	0.00	1	23.10	23.20	-1	12,828	-0.01%
2019/08/30	10	23.10	0	0.00	23.15	10	12,884	0.08%
2019/08/29	0	0.00	1	23.00	22.95	-1	12,872	-0.01%
2019/08/28	2	22.85	0.6	23.10	23.10	1.4	12,854	0.01%
2019/08/27	1	22.95	0	0.00	22.85	1	12,773	0.01%
2019/08/26	8	22.91	0.1	23.10	22.95	7.9	12,402	0.06%
2019/08/23	10	23.02	0	0.00	23.15	10	12,373	0.08%
2019/08/22	22	23.05	0	0.00	23.15	22	12,445	0.18%
2019/08/21	34	23.05	0	0.00	23.05	34	13,992	0.24%
2019/08/20	2	23.05	0	0.00	23.05	2	13,989	0.01%
2019/08/19	5	23.05	0.1	23.20	23.05	4.9	13,908	0.04%
2019/08/16	7	23.09	2.9	23.23	23.10	4.1	13,853	0.03%
2019/08/15	30	23.05	0	0.00	23.05	30	13,779	0.22%
2019/08/14	5	23.26	0	0.00	23.20	5	13,920	0.04%
2019/08/13	13	23.25	0	0.00	23.25	13	13,911	0.09%
2019/08/12	21	23.35	13.1	23.27	23.30	7.9	14,019	0.06%
2019/08/08	1	23.40	0	0.00	23.40	1	14,175	0.01%
2019/08/07	11	23.39	6	23.40	23.30	5	14,400	0.03%
2019/08/06	17	23.42	0	0.00	23.50	17	14,661	0.12%
2019/08/05	106	23.50	2	23.50	23.50	104	14,687	0.71%	大買/鉅額交易
2019/08/02	45	23.56	0	0.00	23.65	45	14,594	0.31%
2019/08/01	4	23.81	0.1	24.00	23.80	3.9	14,550	0.03%
2019/07/26	3	24.20	0	0.00	24.20	3	14,535	0.02%
2019/07/25	2	24.18	0.1	24.20	24.10	1.9	14,505	0.01%
2019/07/24	0	0.00	1	25.00	25.00	-1	14,326	-0.01%
2019/07/23	0	0.00	3	24.97	24.90	-3	14,132	-0.02%
2019/07/22	1	25.00	0	0.00	24.90	1	14,026	0.01%
2019/07/19	0	0.00	114	24.95	24.90	-114	13,965	-0.82%	大賣/鉅額交易
2019/07/16	1	24.65	1	24.85	24.85	0	13,779	0.00%
2019/07/12	0	0.00	1	24.85	24.80	-1	13,652	-0.01%
2019/07/11	4	24.85	2	24.90	24.80	2	13,683	0.01%
2019/07/10	0	0.00	36	24.83	24.85	-36	13,770	-0.26%
2019/07/09	1	24.65	0	0.00	24.65	1	13,778	0.01%
2019/07/04	20	24.60	0	0.00	24.65	20	13,901	0.14%
2019/07/03	0	0.00	3	24.75	24.70	-3	13,966	-0.02%
2019/07/02	1	24.75	0	0.00	24.60	1	13,975	0.01%
2019/06/28	0	0.00	2	25.00	24.95	-2	13,995	-0.01%
2019/06/25	1	24.85	0	0.00	25.00	1	13,937	0.01%
2019/06/24	4	24.70	0	0.00	25.00	4	13,859	0.03%
2019/06/21	2	24.75	0	0.00	25.00	2	13,775	0.01%
2019/06/20	12	24.80	0	0.00	24.80	12	13,502	0.09%
2019/06/19	2	24.60	0	0.00	24.95	2	13,299	0.02%
2019/06/18	0	0.00	1	24.55	24.60	-1	13,071	-0.01%
2019/06/17	0	0.00	2	24.50	24.55	-2	12,981	-0.02%
2019/06/14	0	0.00	3	24.57	24.50	-3	12,936	-0.02%
2019/06/13	2	24.43	0	0.00	24.45	2	12,841	0.02%
2019/06/12	0.1	24.50	1	24.50	24.55	-1	12,971	-0.01%
2019/06/11	1	24.40	0	0.00	24.40	1	13,005	0.01%
2019/06/10	0	0.00	2	24.48	24.50	-2	13,039	-0.02%
2019/06/06	0	0.00	1	24.35	24.35	-1	13,073	-0.01%
2019/06/05	2	24.20	0	0.00	24.20	2	13,065	0.02%
2019/06/04	0	0.00	5	24.13	24.20	-5	13,046	-0.04%
2019/06/03	9.2	24.00	1	24.10	24.15	8.2	13,164	0.06%
2019/05/31	5	24.18	0	0.00	24.30	5	13,341	0.04%
2019/05/30	5	24.08	1	24.15	24.10	4	13,450	0.03%
2019/05/23	0	0.00	1	24.30	24.45	-1	12,125	-0.01%
2019/05/22	5	24.21	0	0.00	24.45	5	12,132	0.04%
2019/05/21	0.2	24.65	0	0.00	24.65	0.2	12,129	0.00%
2019/05/20	0	0.00	1	24.35	24.20	-1	11,940	-0.01%
2019/05/17	12	24.04	0	0.00	24.00	12	11,873	0.10%
2019/05/16	9	24.06	0	0.00	24.00	9	11,768	0.08%
2019/05/15	3	24.10	2	24.15	24.00	1	11,656	0.01%
2019/05/14	13	24.16	0	0.00	24.10	13	11,518	0.11%
2019/05/13	5.8	24.42	0	0.00	24.45	5.8	11,229	0.05%
2019/05/10	2	24.55	1	24.55	24.55	1	11,347	0.01%
2019/05/09	0	0.00	0.4	24.85	24.70	-0.4	11,508	0.00%
2019/05/08	0.1	25.00	2.3	25.04	25.05	-2.2	11,412	-0.02%
2019/05/07	0	0.00	1.1	25.05	25.10	-1.1	11,414	-0.01%
2019/05/03	0	0.00	1.2	25.04	25.10	-1.2	11,565	-0.01%
2019/05/02	1	24.95	0	0.00	24.90	1	11,588	0.01%
2019/04/30	26	24.92	0	0.00	24.95	26	11,626	0.22%
2019/04/29	1.1	25.05	35	25.06	25.10	-33.9	11,591	-0.29%
2019/04/26	1	25.00	1	25.00	25.10	0	11,687	0.00%
2019/04/25	3.1	25.08	0	0.00	25.00	3.1	11,761	0.03%
2019/04/23	0.1	25.05	1	25.05	25.15	-1	12,062	-0.01%
2019/04/22	1	25.10	0.1	25.10	25.10	0.9	12,158	0.01%
2019/04/18	0.1	25.10	0	0.00	25.10	0.1	12,581	0.00%
2019/04/17	0	0.00	3	25.18	25.25	-3	12,962	-0.02%
2019/04/16	0	0.00	0.5	25.10	25.20	-0.5	13,024	0.00%
2019/04/15	5.4	25.09	1.9	25.10	25.05	3.5	13,145	0.03%
2019/04/12	2	25.05	10	25.10	25.20	-8	13,221	-0.06%
2019/04/10	0.1	25.10	2	25.18	25.25	-1.9	13,263	-0.01%
2019/04/09	1	25.00	9	25.10	25.10	-8	13,266	-0.06%
2019/04/08	1	25.05	2	25.05	25.10	-1	13,319	-0.01%
2019/04/03	1.1	25.00	0	0.00	25.00	1.1	13,244	0.01%
2019/04/02	1.1	24.90	0	0.00	24.90	1.1	13,375	0.01%
2019/04/01	8	25.00	22.1	25.10	25.00	-14.1	13,234	-0.11%
2019/03/29	0	0.00	1	25.15	25.30	-1	13,053	-0.01%
2019/03/28	0.1	25.00	2	25.00	25.00	-1.9	13,059	-0.01%
2019/03/27	0.1	25.00	2	25.00	25.05	-1.9	13,055	-0.01%
2019/03/25	0	0.00	0.2	24.90	24.85	-0.2	13,264	0.00%
2019/03/21	3	25.00	4	25.05	25.00	-1	13,325	-0.01%
2019/03/20	0	0.00	2	25.00	25.05	-2	13,529	-0.01%
2019/03/18	1	24.95	0.1	25.00	25.05	0.9	13,701	0.01%
2019/03/15	0	0.00	1.3	24.99	25.05	-1.3	13,706	-0.01%
2019/03/14	1	24.80	0	0.00	24.75	1	13,559	0.01%
2019/03/13	0	0.00	1	24.90	25.00	-1	13,605	-0.01%
2019/03/12	0	0.00	1	25.10	25.10	-1	13,619	-0.01%
2019/03/08	5	24.81	0	0.00	24.75	5	13,833	0.04%
2019/03/07	4.1	24.91	0	0.00	24.95	4.1	14,144	0.03%
2019/03/06	2	25.10	0	0.00	25.15	2	14,054	0.01%
2019/03/04	0	0.00	4	25.20	25.35	-4	14,212	-0.03%
2019/02/27	1.3	25.43	0	0.00	25.50	1.3	14,199	0.01%
2019/02/26	0	0.00	2	25.40	25.50	-2	14,093	-0.01%
2019/02/22	1	25.10	0	0.00	25.25	1	13,888	0.01%
2019/02/21	0	0.00	2	25.25	25.25	-2	13,834	-0.01%
2019/02/20	0	0.00	2	25.18	25.20	-2	13,861	-0.01%
2019/02/19	2	25.05	0	0.00	25.00	2	13,870	0.01%
2019/02/18	1.1	25.15	0	0.00	25.15	1.1	13,953	0.01%
2019/02/14	0	0.00	0.2	25.20	25.20	-0.2	14,201	0.00%
2019/02/13	0	0.00	1	25.45	25.50	-1	14,135	-0.01%
2019/01/30	0	0.00	3	25.42	25.45	-3	13,914	-0.02%
2019/01/29	2	25.13	1	25.35	25.35	1	13,765	0.01%
2019/01/28	0	0.00	4	25.30	25.35	-4	13,811	-0.03%
2019/01/25	4	25.30	3	25.28	25.35	1	13,917	0.01%
2019/01/24	0	0.00	2	25.05	25.10	-2	13,742	-0.01%
2019/01/18	0	0.00	1	25.00	25.00	-1	14,007	-0.01%
2019/01/14	0.1	24.75	0	0.00	24.90	0.1	14,258	0.00%
2019/01/11	0.1	24.75	1	24.90	24.90	-0.9	14,314	-0.01%
2019/01/10	1	24.85	6	24.87	24.90	-5	14,253	-0.04%
2019/01/09	0	0.00	12	24.90	24.95	-12	14,168	-0.08%
2019/01/08	0	0.00	3	24.45	24.50	-3	14,036	-0.02%
2019/01/07	0	0.00	2	24.43	24.45	-2	14,206	-0.01%
2019/01/04	2	24.03	5	24.19	24.20	-3	14,380	-0.02%
2019/01/03	0	0.00	2	24.05	24.15	-2	15,220	-0.01%
2018/12/28	0	0.00	1.5	24.20	24.25	-1.5	15,614	-0.01%
2018/12/27	1	23.90	0	0.00	23.95	1	15,728	0.01%
2018/12/25	4	23.75	0	0.00	23.80	4	15,970	0.03%
2018/12/24	1	24.00	0	0.00	24.15	1	16,006	0.01%
2018/12/22	3	24.10	0	0.00	24.05	3	16,217	0.02%
2018/12/21	0	0.00	10	24.20	24.20	-10	16,676	-0.06%
2018/12/20	0	0.00	2	24.25	24.30	-2	16,677	-0.01%
2018/12/19	0	0.00	14	24.17	24.30	-14	16,861	-0.08%
2018/12/18	1	24.15	0	0.00	24.05	1	16,938	0.01%
2018/12/13	0	0.00	1	24.35	24.30	-1	17,334	-0.01%
2018/12/12	1	24.05	5	24.07	24.35	-4	17,364	-0.02%
2018/12/11	2	23.80	1	23.90	23.95	1	17,231	0.01%
2018/12/10	0	0.00	10.9	23.76	23.80	-10.9	17,241	-0.06%
2018/12/06	2	24.08	0	0.00	23.95	2	17,525	0.01%
2018/12/04	0	0.00	2	24.33	24.45	-2	17,615	-0.01%
2018/12/03	0	0.00	2	24.20	24.25	-2	17,446	-0.01%
2018/11/30	0	0.00	8	24.08	24.00	-8	17,538	-0.05%
2018/11/28	7	23.67	0	0.00	23.85	7	17,175	0.04%
2018/11/27	2	23.70	2	23.65	23.65	0	17,067	0.00%
2018/11/26	7	23.91	0	0.00	23.95	7	16,983	0.04%
2018/11/22	1	24.00	0	0.00	24.05	1	16,945	0.01%
2018/11/21	2	24.05	0	0.00	24.05	2	17,109	0.01%
2018/11/19	0	0.00	13	24.46	24.50	-13	17,164	-0.08%
2018/11/16	0	0.00	3	24.28	24.45	-3	17,297	-0.02%
2018/11/15	1	24.00	1	24.15	24.10	0	17,675	0.00%
2018/11/14	7	24.04	0	0.00	24.10	7	17,803	0.04%
2018/11/13	2	24.08	0	0.00	24.25	2	17,761	0.01%
2018/11/08	0	0.00	1	24.70	24.70	-1	18,425	-0.01%
2018/11/07	0	0.00	2	24.45	24.50	-2	18,640	-0.01%
2018/11/06	0	24.30	1	24.20	24.35	-1	18,561	-0.01%
2018/11/05	0.1	24.25	0	0.00	24.35	0.1	18,497	0.00%
2018/11/02	6.2	23.99	4	24.05	24.15	2.2	18,420	0.01%
2018/11/01	1	23.95	0	0.00	24.05	1	18,370	0.01%
2018/10/31	0	0.00	1	24.40	24.40	-1	18,356	-0.01%
2018/10/30	0	0.00	2	24.10	24.15	-2	18,183	-0.01%
2018/10/29	2	23.60	0	0.00	23.75	2	18,013	0.01%
2018/10/26	8	23.85	0	0.00	23.65	8	18,157	0.04%
2018/10/25	4	23.60	4	23.43	23.75	0	18,193	0.00%
2018/10/24	4	23.71	0	0.00	23.70	4	18,250	0.02%
2018/10/23	8.7	24.04	2	24.10	24.15	6.7	18,150	0.04%
2018/10/22	1	24.20	3	24.10	24.15	-2	18,345	-0.01%
2018/10/19	2	24.35	3	24.25	24.30	-1	19,115	-0.01%
2018/10/18	0	0.00	1	24.45	24.25	-1	19,532	-0.01%
2018/10/16	7.1	24.20	2	24.10	24.45	5.1	20,047	0.03%
2018/10/15	4	24.09	0	0.00	24.05	4	19,874	0.02%
2018/10/12	3.1	24.19	0	0.00	24.50	3.1	19,699	0.02%
2018/10/11	3.1	24.53	5	24.50	24.20	-1.9	19,466	-0.01%
2018/10/09	0	0.00	32	25.50	25.35	-32	18,594	-0.17%
2018/10/08	10	25.25	2	25.33	25.25	8	18,261	0.04%
2018/10/05	3	25.10	0	0.00	25.10	3	18,143	0.02%
2018/10/03	0	0.00	2	25.38	25.45	-2	17,849	-0.01%
2018/10/02	0	0.00	1	25.25	25.20	-1	17,636	-0.01%
2018/10/01	0	0.00	5	25.55	25.50	-5	17,469	-0.03%
2018/09/28	0.1	25.35	2	25.50	25.50	-1.9	17,346	-0.01%
2018/09/27	0	0.00	6	25.40	25.45	-6	16,943	-0.04%
2018/09/26	0	0.00	5	25.45	25.45	-5	16,810	-0.03%
2018/09/25	1.9	25.36	2	25.40	25.35	-0.1	16,673	0.00%
2018/09/21	1	25.25	30	25.18	25.25	-29	16,545	-0.18%
2018/09/20	1	25.00	2	25.10	25.00	-1	16,361	-0.01%
2018/09/19	1	25.00	0	0.00	25.10	1	16,357	0.01%
2018/09/18	0	0.00	15	24.84	25.00	-15	16,396	-0.09%
2018/09/17	0	0.00	3	24.50	24.50	-3	16,171	-0.02%
2018/09/14	11	24.46	0	0.00	24.45	11	16,245	0.07%
2018/09/13	0.1	24.45	1	24.50	24.45	-1	16,259	-0.01%
2018/09/12	2	24.38	0	0.00	24.30	2	16,122	0.01%
2018/09/11	0	0.00	1	24.65	24.55	-1	16,089	-0.01%
2018/09/10	1	24.60	4	24.75	24.60	-3	16,129	-0.02%
2018/09/07	2	24.70	0	0.00	24.70	2	16,402	0.01%
2018/09/04	0	0.00	2	25.00	24.95	-2	16,351	-0.01%
2018/09/03	2	24.75	0	0.00	24.85	2	16,381	0.01%
2018/08/31	11	25.05	10	25.05	25.15	1	16,311	0.01%
2018/08/30	10	25.25	0	0.00	25.25	10	16,306	0.06%
2018/08/29	2	25.30	0	0.00	25.45	2	16,325	0.01%
2018/08/28	0	0.00	3	25.50	25.50	-3	16,458	-0.02%
2018/08/27	0	0.00	0.1	25.15	25.30	-0.1	16,795	0.00%
2018/08/24	1.1	25.35	2	25.50	25.25	-1	17,001	-0.01%
2018/08/23	4	25.38	4	25.44	25.50	0	17,559	0.00%
2018/08/22	1	25.35	13	25.33	25.30	-12	17,578	-0.07%
2018/08/21	1	25.00	0.4	24.90	25.00	0.6	17,100	0.00%
2018/08/17	1	24.80	0	0.00	24.65	1	16,776	0.01%
2018/08/16	0	0.00	10	24.85	24.90	-10	16,711	-0.06%
2018/08/15	1	24.90	2.1	24.94	24.75	-1.1	16,584	-0.01%
2018/08/14	1.4	24.87	5.6	24.76	24.95	-4.2	16,044	-0.03%
2018/08/13	0.1	24.35	5.3	24.43	24.35	-5.3	15,698	-0.03%
2018/08/10	1	24.65	0	0.00	24.55	1	15,559	0.01%
2018/08/09	3	24.85	0	0.00	24.85	3	15,519	0.02%
2018/08/08	2	24.90	4	24.95	24.95	-2	15,462	-0.01%
2018/08/06	0.1	24.75	1	24.90	24.90	-1	15,283	-0.01%
2018/08/03	0	0.00	1.3	24.69	24.75	-1.3	15,211	-0.01%
2018/08/02	1	24.85	1	24.70	24.65	0	15,227	0.00%
2018/08/01	0.2	24.80	5	24.90	24.95	-4.8	15,059	-0.03%
2018/07/31	1	24.90	4	24.90	25.00	-3	14,917	-0.02%
2018/07/30	0	0.00	6.9	24.71	24.80	-6.9	14,675	-0.05%
2018/07/27	0	0.00	5	24.71	24.65	-5	14,454	-0.03%
2018/07/26	4	24.09	22	24.57	24.65	-18	14,269	-0.13%
2018/07/25	2	24.80	34.6	24.80	24.80	-32.6	13,646	-0.24%
2018/07/24	0	0.00	12	24.65	24.75	-12	13,215	-0.09%
2018/07/23	0	0.00	4	24.15	24.25	-4	12,709	-0.03%
2018/07/20	0	0.00	16.1	24.21	24.25	-16.1	12,691	-0.13%
2018/07/19	3	24.15	8.5	24.18	24.20	-5.5	12,702	-0.04%
2018/07/18	0	0.00	3.2	24.06	24.10	-3.2	12,705	-0.02%
2018/07/17	0	0.00	2	23.95	24.00	-2	12,655	-0.02%
2018/07/16	2	24.00	11	23.95	23.90	-9	12,680	-0.07%
2018/07/13	1	23.80	0	0.00	23.90	1	12,783	0.01%
2018/07/12	0.1	23.80	4	23.79	23.80	-4	12,811	-0.03%
2018/07/11	0	0.00	1	23.70	23.70	-1	12,832	-0.01%
2018/07/09	2	23.60	7	23.55	23.60	-5	12,876	-0.04%
2018/07/06	0.1	23.45	1	23.50	23.50	-1	12,956	-0.01%
2018/07/05	0	0.00	5.4	23.40	23.45	-5.4	13,002	-0.04%
2018/07/04	3	23.55	4.7	23.48	23.50	-1.7	13,204	-0.01%
2018/07/03	2	23.28	0	0.00	23.25	2	13,391	0.01%
2018/07/02	4	23.38	1	23.50	23.25	3	13,425	0.02%
2018/06/29	1	23.35	2	23.50	23.70	-1	13,367	-0.01%
2018/06/27	13	23.30	0	0.00	23.25	13	13,223	0.10%
2018/06/25	1	23.45	0	0.00	23.40	1	13,264	0.01%
2018/06/22	0.5	23.65	4	23.70	23.70	-3.5	13,210	-0.03%
2018/06/21	2	23.63	1	23.80	23.65	1	13,257	0.01%
2018/06/20	2	23.63	11	23.57	23.80	-9	13,457	-0.07%
2018/06/19	1	23.40	2	23.50	23.40	-1	13,396	-0.01%
2018/06/15	2	23.65	6.8	23.69	23.65	-4.8	13,211	-0.04%
2018/06/14	7	23.81	0	0.00	23.70	7	12,912	0.05%
2018/06/13	3	24.02	0	0.00	24.05	3	12,729	0.02%
2018/06/12	1	24.00	1	24.05	24.15	0	13,129	0.00%
2018/06/11	0	0.00	1	24.30	24.10	-1	13,066	-0.01%
2018/06/08	1	24.15	12	24.17	24.40	-11	13,066	-0.08%
2018/06/07	2	24.30	2	24.40	24.40	0	13,272	0.00%
2018/06/06	8	24.24	5.1	24.20	24.25	2.9	13,178	0.02%
2018/06/05	2	24.20	4	24.26	24.30	-2	13,165	-0.02%
2018/06/04	1	23.85	3	24.15	24.20	-2	13,052	-0.02%
2018/06/01	11.1	23.69	2	23.60	23.75	9.1	12,778	0.07%
2018/05/31	4	23.25	5	23.60	23.60	-1	12,562	-0.01%
2018/05/30	1	23.20	2	23.25	23.20	-1	12,337	-0.01%
2018/05/29	0	0.00	22	23.35	23.40	-22	12,372	-0.18%
2018/05/28	0	0.00	20	23.45	23.40	-20	12,633	-0.16%
2018/05/25	1	23.30	0	0.00	23.35	1	12,812	0.01%
2018/05/24	2	23.30	0	0.00	23.25	2	12,910	0.02%
2018/05/23	5	23.28	0.1	23.30	23.20	4.9	13,186	0.04%
2018/05/21	1	23.40	0.2	23.40	23.40	0.8	13,704	0.01%
2018/05/18	0	0.00	7	23.40	23.40	-7	13,892	-0.05%
2018/05/16	0	0.00	11	23.49	23.50	-11	14,391	-0.08%
2018/05/15	0	0.00	1	23.40	23.35	-1	14,759	-0.01%
2018/05/14	1	23.55	0	23.50	23.50	1	15,330	0.01%
2018/05/10	1	23.50	2	23.43	23.45	-1	15,555	-0.01%
2018/05/09	0	0.00	1	23.35	23.45	-1	15,548	-0.01%
2018/05/08	0	0.00	42	23.37	23.40	-42	15,676	-0.27%
2018/05/07	1	23.20	3	23.28	23.25	-2	15,800	-0.01%
2018/05/04	5	23.25	3	23.30	23.25	2	15,907	0.01%
2018/05/03	9	23.32	0	0.00	23.25	9	15,970	0.06%
2018/05/02	6	23.76	27	23.79	23.65	-21	16,037	-0.13%
2018/04/30	0	0.00	1	23.50	23.50	-1	15,952	-0.01%
2018/04/26	1	23.30	0	0.00	23.35	1	15,951	0.01%
2018/04/25	16	23.33	0.3	23.40	23.40	15.7	15,937	0.10%
2018/04/24	4	23.39	0	0.00	23.30	4	16,006	0.02%
2018/04/23	0.1	23.60	0	0.00	23.60	0.1	16,067	0.00%
2018/04/19	0.1	23.70	2	23.63	23.70	-2	16,118	-0.01%
2018/04/18	1	23.40	0	0.00	23.40	1	16,275	0.01%
2018/04/17	3	23.38	0	0.00	23.30	3	16,402	0.02%
2018/04/12	1	23.45	0	0.00	23.60	1	17,352	0.01%
2018/04/11	1.7	23.70	0	0.00	23.60	1.7	17,553	0.01%
2018/04/09	11	23.55	14.4	23.72	23.80	-3.4	17,899	-0.02%
2018/04/03	1.3	23.38	0	0.00	23.35	1.3	17,720	0.01%
2018/04/02	8	23.52	0	0.00	23.50	8	17,670	0.05%
2018/03/31	1	23.55	1	23.50	23.45	0	17,721	0.00%
2018/03/30	1	23.40	0	0.00	23.50	1	17,898	0.01%
2018/03/29	16	23.27	1	23.30	23.20	15	17,851	0.08%
2018/03/28	3	23.40	0	0.00	23.40	3	17,584	0.02%
2018/03/27	0.5	23.55	3	23.55	23.55	-2.5	17,637	-0.01%
2018/03/26	5	23.31	0	0.00	23.45	5	17,596	0.03%
2018/03/23	1	23.50	1	23.65	23.50	0	17,539	0.00%
2018/03/22	0	0.00	5	23.85	23.85	-5	17,424	-0.03%
2018/03/21	1	23.75	0	0.00	23.75	1	17,370	0.01%
2018/03/20	1	23.85	0	0.00	23.75	1	17,601	0.01%
2018/03/19	0	0.00	7	23.70	23.90	-7	17,683	-0.04%
2018/03/16	7	23.71	3	23.87	23.70	4	17,796	0.02%
2018/03/15	1	23.80	0	0.00	23.75	1	17,447	0.01%
2018/03/14	0	0.00	1	23.85	23.85	-1	17,442	-0.01%
2018/03/13	7	23.65	1	23.85	23.85	6	17,434	0.03%
2018/03/09	2	23.50	0	0.00	23.60	2	17,252	0.01%
2018/03/08	7	23.50	0.2	23.60	23.50	6.8	17,209	0.04%
2018/03/07	11	23.59	0	0.00	23.50	11	17,120	0.06%
2018/03/06	2	23.73	0	0.00	23.70	2	16,947	0.01%
2018/03/05	19	23.75	2	23.55	23.60	17	17,210	0.10%
2018/03/02	6	23.99	2	24.00	23.95	4	16,891	0.02%
2018/03/01	1	24.05	1	24.30	24.40	0	16,605	0.00%
2018/02/27	3	24.20	1	24.30	24.10	2	16,290	0.01%
2018/02/26	7	24.28	0	0.00	24.20	7	16,060	0.04%
2018/02/22	1	24.05	0	0.00	24.30	1	15,768	0.01%
2018/02/21	0	0.00	1	24.20	24.50	-1	15,556	-0.01%
2018/02/12	1	23.75	0	0.00	23.65	1	15,225	0.01%
2018/02/09	9	23.62	8	23.56	23.75	1	15,056	0.01%
2018/02/08	0	0.00	1	23.70	23.75	-1	14,842	-0.01%
2018/02/07	13	23.86	1	23.60	23.60	12	14,770	0.08%
2018/02/06	25	23.95	4	23.78	23.60	21	14,412	0.15%
2018/02/05	1	24.50	12	24.60	24.50	-11	13,818	-0.08%
2018/01/31	0.6	24.90	0	0.00	24.90	0.6	13,507	0.00%
2018/01/30	0	0.00	10	25.20	24.90	-10	13,336	-0.07%
2018/01/29	1	24.95	100	25.10	25.15	-99	13,171	-0.75%
2018/01/26	1	25.10	2	25.00	25.10	-1	13,022	-0.01%
2018/01/24	100	24.80	0	0.00	25.00	100	12,803	0.78%
2018/01/23	0	0.00	1	24.95	25.00	-1	12,763	-0.01%
2018/01/22	5	25.02	0	0.00	25.05	5	12,770	0.04%
2018/01/19	0	0.00	0.2	25.00	25.10	-0.2	12,628	0.00%
2018/01/17	1	25.10	4	25.15	25.15	-3	12,405	-0.02%
2018/01/15	0	0.00	3	25.10	25.10	-3	12,149	-0.02%
2018/01/12	3	25.40	15	25.35	25.35	-12	12,011	-0.10%
2018/01/11	2	25.30	1	25.30	25.30	1	11,740	0.01%
2018/01/10	0	0.00	5.4	25.32	25.30	-5.4	11,594	-0.05%
2018/01/09	1	25.20	0	0.00	25.25	1	11,310	0.01%
2018/01/08	2	25.35	5	25.29	25.25	-3	11,124	-0.03%
2018/01/05	0	0.00	2	24.95	24.95	-2	10,659	-0.02%
2018/01/04	0	0.00	1	24.90	24.80	-1	10,430	-0.01%
2018/01/03	2	24.80	1	24.80	24.90	1	10,285	0.01%