中鋼 (2002)-永豐金-信義券商分點個股進出

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

中鋼

(2002)

可現股當沖

股價
24.55
漲跌
▼0.20
漲幅
-0.81%
成交量
11,840張
產業
上市鋼鐵類股
3545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-信義券商分點個股進出

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-信義券商分點個股進出
永豐金-信義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	1	24.75	1	24.90	24.85	0	22,958	0.00%
2024/04/19	1	24.35	1	24.25	24.45	0	22,843	0.00%
2024/04/18	0	0.00	7	24.74	24.80	-7	22,443	-0.03%
2024/04/17	4	24.29	0	0.00	24.45	4	22,124	0.02%
2024/04/16	3.1	24.25	0	0.00	24.25	3.1	21,924	0.01%
2024/04/15	5	24.63	2	24.60	24.55	3	21,955	0.01%
2024/04/12	6	24.91	2	24.90	24.85	4	21,603	0.02%
2024/04/11	3.4	25.36	1	25.35	25.30	2.4	21,411	0.01%
2024/04/10	12.1	25.77	4	25.61	25.60	8.1	21,174	0.04%
2024/04/09	202	26.05	219	25.92	26.05	-17	20,756	-0.08%	大買/大賣/
2024/04/08	0	0.00	12.2	24.92	25.00	-12.2	19,149	-0.06%
2024/04/03	0	0.00	1	24.65	24.65	-1	18,646	-0.01%
2024/04/02	1	24.15	26	24.19	24.30	-25	18,076	-0.14%
2024/04/01	2	23.95	0.5	24.00	24.00	1.5	18,022	0.01%
2024/03/29	3	23.93	0.7	23.90	23.90	2.3	18,075	0.01%
2024/03/28	0	0.00	2	23.80	23.80	-2	18,183	-0.01%
2024/03/27	3	23.90	5	23.95	23.90	-2	18,448	-0.01%
2024/03/22	1	23.85	0	0.00	23.95	1	19,488	0.01%
2024/03/21	1	23.75	0	0.00	23.85	1	20,422	0.01%
2024/03/20	13.1	23.55	2	23.63	23.50	11.1	21,978	0.05%
2024/03/19	24	23.60	0	0.00	23.65	24	22,295	0.11%
2024/03/18	20	23.62	0	0.00	23.70	20	22,698	0.09%
2024/03/15	4	23.86	0.5	24.00	23.85	3.5	22,887	0.02%
2024/03/14	0.2	24.00	0	0.00	24.05	0.2	23,135	0.00%
2024/03/13	47	23.86	0	0.00	23.95	47	23,130	0.20%
2024/03/12	0	24.10	9	24.05	24.15	-9	22,921	-0.04%
2024/03/11	10	24.05	3	24.05	24.05	7	23,083	0.03%
2024/03/08	1	23.95	6.1	24.02	24.10	-5.1	23,355	-0.02%
2024/03/07	29	23.97	2	23.95	23.95	27	23,599	0.11%
2024/03/06	23	24.05	7	24.12	24.05	16	24,137	0.07%
2024/03/05	17.2	24.09	0	0.00	24.05	17.2	25,743	0.07%
2024/03/04	4.4	24.16	3	24.18	24.20	1.4	26,527	0.01%
2024/03/01	3	24.38	4	24.36	24.45	-1	27,266	0.00%
2024/02/29	6	24.60	0	0.00	24.60	6	27,983	0.02%
2024/02/27	5.1	24.68	13	24.75	24.65	-8	28,695	-0.03%
2024/02/26	2	24.90	0	0.00	24.90	2	29,191	0.01%
2024/02/23	5	25.05	0	0.00	25.00	5	29,768	0.02%
2024/02/22	3	25.20	20	25.30	25.15	-17	30,494	-0.06%
2024/02/20	2	25.25	2.2	25.25	25.30	-0.2	30,797	0.00%
2024/02/19	0	0.00	3	25.30	25.40	-3	31,056	-0.01%
2024/02/16	6	24.87	1	24.95	24.90	5	31,421	0.02%
2024/02/15	6	24.64	9.2	24.70	24.60	-3.2	31,562	-0.01%
2024/02/05	2	24.95	0	0.00	24.85	2	31,422	0.01%
2024/02/02	3	25.10	0.3	25.20	25.15	2.8	31,452	0.01%
2024/02/01	1	25.15	1	25.40	25.25	0	31,600	0.00%
2024/01/30	1.2	25.16	0	0.00	25.05	1.2	31,894	0.00%
2024/01/29	1.2	25.54	2	25.48	25.45	-0.8	32,286	0.00%
2024/01/25	5	25.05	0	0.00	25.10	5	32,373	0.02%
2024/01/24	1	25.05	3	25.07	25.15	-2	32,398	-0.01%
2024/01/23	1	24.85	0	0.00	24.80	1	32,402	0.00%
2024/01/22	5.1	24.80	0	0.00	24.75	5.1	32,302	0.02%
2024/01/19	3	24.67	0	0.00	24.65	3	32,342	0.01%
2024/01/18	1	24.80	1	24.95	24.80	0	32,343	0.00%
2024/01/17	9	25.03	0	0.00	24.80	9	32,692	0.03%
2024/01/16	2	25.35	0	0.00	25.20	2	32,521	0.01%
2024/01/15	5	25.95	0	0.00	25.80	5	32,397	0.02%
2024/01/12	1	25.85	41	25.90	25.80	-40	32,977	-0.12%
2024/01/10	1	25.85	30	25.75	25.85	-29	34,221	-0.08%
2024/01/09	0	26.20	0	0.00	26.00	0	34,423	0.00%
2024/01/08	4	26.51	0.2	26.75	26.50	3.9	34,277	0.01%
2024/01/04	0	0.00	1	26.70	26.70	-1	34,474	0.00%
2024/01/03	12	26.53	0	0.00	26.70	12	34,778	0.03%
2024/01/02	0	0.00	1	26.85	27.00	-1	34,674	0.00%
2023/12/29	4	26.88	3	26.88	27.00	1	34,911	0.00%
2023/12/28	0	0.00	11	26.95	27.00	-11	35,276	-0.03%
2023/12/27	0	0.00	4	26.90	26.90	-4	35,434	-0.01%
2023/12/26	3	26.80	2	26.85	26.90	1	35,611	0.00%
2023/12/25	1	26.75	2	26.80	26.85	-1	36,045	0.00%
2023/12/21	0	0.00	2	26.40	26.60	-2	36,500	-0.01%
2023/12/20	5	26.59	3	26.60	26.55	2	36,266	0.01%
2023/12/19	1	26.35	6	26.45	26.65	-5	35,930	-0.01%
2023/12/18	5	26.74	1.1	26.96	26.65	3.9	35,758	0.01%
2023/12/15	3.1	26.17	35	26.32	26.45	-31.9	34,745	-0.09%
2023/12/14	20	25.28	3	25.42	25.40	17	33,085	0.05%
2023/12/13	29.1	25.29	0	0.00	25.15	29.1	32,610	0.09%
2023/12/12	11	25.67	1	25.40	25.45	10	32,687	0.03%
2023/12/11	6	25.68	0	0.00	25.70	6	32,312	0.02%
2023/12/07	1.1	26.10	0	0.00	26.05	1.1	31,646	0.00%
2023/12/06	0	0.00	2	26.10	26.25	-2	31,648	-0.01%
2023/12/05	0	0.00	1	26.10	26.10	-1	31,527	0.00%
2023/12/04	0	0.00	1	26.05	26.05	-1	31,330	0.00%
2023/12/01	1	25.85	0	0.00	26.00	1	30,872	0.00%
2023/11/30	23	26.11	1	25.95	26.20	22	30,075	0.07%
2023/11/29	0	0.00	2	26.20	26.20	-2	28,343	-0.01%
2023/11/28	0	0.00	9	26.13	26.10	-9	27,448	-0.03%
2023/11/27	0	0.00	3	26.02	26.15	-3	26,911	-0.01%
2023/11/24	3	25.43	2	25.70	25.90	1	26,050	0.00%
2023/11/22	6	25.33	3	25.63	25.80	3	24,680	0.01%
2023/11/21	1	25.45	5	25.62	25.70	-4	24,330	-0.02%
2023/11/20	15.1	25.25	0	0.00	25.30	15.1	23,784	0.06%
2023/11/17	1	25.20	2	25.15	25.20	-1	23,897	0.00%
2023/11/16	1.4	25.24	0	0.00	25.20	1.4	23,902	0.01%
2023/11/15	0	0.00	2	24.93	24.95	-2	23,694	-0.01%
2023/11/14	2	24.35	0	0.00	24.55	2	23,488	0.01%
2023/11/13	2	24.55	1	24.45	24.50	1	23,736	0.00%
2023/11/10	2.1	24.48	0	0.00	24.65	2.1	23,935	0.01%
2023/11/09	4	24.44	0	0.00	24.55	4	23,952	0.02%
2023/11/07	21.3	24.55	0	0.00	24.80	21.3	24,043	0.09%
2023/11/06	1	25.15	0	0.00	25.00	1	24,007	0.00%
2023/11/03	0	0.00	1	24.65	24.55	-1	23,732	0.00%
2023/11/01	1	24.05	0	0.00	24.05	1	23,862	0.00%
2023/10/27	1	24.05	0	0.00	24.00	1	24,546	0.00%
2023/10/26	2.1	24.13	1	24.10	24.05	1.1	24,855	0.00%
2023/10/25	20	23.90	3	24.20	24.40	17	24,877	0.07%
2023/10/24	6.3	23.59	0	0.00	23.60	6.3	24,831	0.03%
2023/10/23	0	23.95	0	0.00	23.80	0	24,893	0.00%
2023/10/20	9.3	23.97	0	0.00	23.90	9.3	24,917	0.04%
2023/10/19	5.2	24.40	0	0.00	24.50	5.2	24,651	0.02%
2023/10/18	7.3	24.34	2	24.85	24.85	5.3	24,631	0.02%
2023/10/17	1	24.60	2	24.70	24.75	-1	23,878	0.00%
2023/10/12	0	0.00	2	24.90	24.85	-2	23,787	-0.01%
2023/10/06	3	24.35	0	0.00	24.65	3	23,291	0.01%
2023/10/04	3.2	24.33	1	24.20	24.25	2.2	22,864	0.01%
2023/10/03	5	24.90	0	0.00	24.85	5	22,390	0.02%
2023/10/02	1.3	25.06	0	0.00	25.25	1.3	22,231	0.01%
2023/09/28	4.2	25.07	0	0.00	25.25	4.2	22,362	0.02%
2023/09/27	15.5	25.47	0	0.00	25.45	15.5	21,904	0.07%
2023/09/25	0	26.30	0	0.00	26.20	0	21,227	0.00%
2023/09/22	5.1	26.15	1	26.20	26.20	4.1	21,466	0.02%
2023/09/21	5	26.12	0	0.00	26.15	5	21,461	0.02%
2023/09/20	1.1	26.51	0	0.00	26.50	1.1	21,129	0.00%
2023/09/19	2	26.58	0	0.00	26.50	2	21,163	0.01%
2023/09/18	0.1	26.80	0	0.00	26.75	0.1	21,342	0.00%
2023/09/15	4	26.54	0	0.00	26.60	4	21,363	0.02%
2023/09/14	3	26.52	2.2	26.56	26.60	0.8	20,796	0.00%
2023/09/11	7	26.25	0	0.00	26.25	7	20,867	0.03%
2023/09/07	0	0.00	1	26.45	26.50	-1	20,793	0.00%
2023/09/06	2	26.90	0	0.00	26.80	2	20,656	0.01%
2023/09/05	0	0.00	2	26.95	27.10	-2	20,611	-0.01%
2023/09/04	0	0.00	2	26.95	27.05	-2	20,597	-0.01%
2023/08/30	0	0.00	5	26.50	26.55	-5	20,161	-0.02%
2023/08/29	2	26.23	2	26.40	26.40	0	20,104	0.00%
2023/08/24	0	0.00	5	26.50	26.50	-5	20,759	-0.02%
2023/08/23	5	26.60	0	0.00	26.60	5	20,872	0.02%
2023/08/22	2	26.73	0	0.00	26.70	2	20,883	0.01%
2023/08/21	1	27.15	0	0.00	27.10	1	20,951	0.00%
2023/08/17	5	26.49	3	26.72	26.60	2	20,864	0.01%
2023/08/16	10.1	26.90	0	0.00	26.85	10.1	20,669	0.05%
2023/08/15	5	27.12	0	0.00	27.10	5	20,450	0.02%
2023/08/14	9	27.21	0	0.00	27.20	9	20,375	0.04%
2023/08/11	1.2	27.82	0	0.00	27.65	1.2	20,288	0.01%
2023/08/10	2	27.85	0	0.00	27.90	2	20,157	0.01%
2023/08/09	4	28.05	0.4	28.25	28.15	3.6	19,964	0.02%
2023/08/08	0	0.00	1	28.15	28.25	-1	19,821	-0.01%
2023/08/07	0	0.00	4	28.40	28.50	-4	19,652	-0.02%
2023/08/04	1	28.15	0	0.00	28.30	1	19,542	0.01%
2023/08/02	8	27.95	1	27.95	28.00	7	19,568	0.04%
2023/07/31	4	28.00	0	0.00	27.95	4	19,064	0.02%
2023/07/28	4	28.20	36	28.15	28.20	-32	18,801	-0.17%
2023/07/27	0	0.00	10	28.50	28.45	-10	18,612	-0.05%
2023/07/26	3.5	28.43	0	0.00	28.55	3.5	18,339	0.02%
2023/07/25	1	29.35	3	29.45	29.35	-2	18,191	-0.01%
2023/07/24	1	29.30	4	29.33	29.40	-3	18,423	-0.02%
2023/07/21	1	29.15	1	29.30	29.25	0	18,479	0.00%
2023/07/20	0.2	29.40	0	0.00	29.45	0.2	18,429	0.00%
2023/07/14	3	29.10	0	0.00	29.15	3	18,019	0.02%
2023/07/13	1.5	29.07	0	0.00	29.05	1.5	17,990	0.01%
2023/07/12	1	28.80	0	0.00	28.85	1	18,231	0.01%
2023/07/11	7	28.91	0	0.00	28.85	7	18,450	0.04%
2023/07/10	3	28.82	34	28.89	28.70	-31	18,897	-0.16%
2023/07/07	1.1	28.70	0	0.00	28.65	1.1	19,088	0.01%
2023/07/06	9	29.10	2	28.95	28.95	7	19,032	0.04%
2023/07/04	2	29.55	0.2	29.75	29.55	1.9	18,571	0.01%
2023/06/29	1	29.60	1	29.50	29.65	0	18,275	0.00%
2023/06/26	0	0.00	1	29.65	29.60	-1	18,273	-0.01%
2023/06/20	0.1	29.84	0	0.00	29.75	0.1	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	29.80	29.75	-2	18,049	-0.01%
2023/06/14	0	0.00	5	29.75	29.65	-5	18,448	-0.03%
2023/06/13	3	29.58	0.5	29.70	29.60	2.6	18,504	0.01%
2023/06/12	0	0.00	1	29.70	29.65	-1	18,590	-0.01%
2023/06/09	0.1	29.90	0	0.00	29.75	0.1	18,691	0.00%
2023/06/08	1	29.75	10	29.75	29.75	-9	18,830	-0.05%
2023/06/06	0	0.00	3	29.90	29.90	-3	19,059	-0.02%
2023/06/05	0	0.00	3	29.70	29.60	-3	19,128	-0.02%
2023/06/01	1	29.15	0	0.00	29.10	1	19,112	0.01%
2023/05/31	2	29.00	0.3	29.30	29.00	1.7	19,040	0.01%
2023/05/30	10	29.15	1	29.10	29.00	9	18,395	0.05%
2023/05/29	2	29.15	1	29.25	29.05	1	18,552	0.01%
2023/05/26	2	29.05	2	29.40	29.20	0	18,590	0.00%
2023/05/25	1	29.60	5	29.68	29.40	-4	18,417	-0.02%
2023/05/24	0	0.00	5	29.85	29.95	-5	18,202	-0.03%
2023/05/23	0	0.00	1	29.90	29.90	-1	18,389	-0.01%
2023/05/22	2	29.75	0	0.00	30.00	2	18,345	0.01%
2023/05/18	0.1	29.65	0	29.70	29.70	0	18,078	0.00%
2023/05/17	0	0.00	2	29.65	29.60	-2	18,061	-0.01%
2023/05/12	0	0.00	152	29.25	29.00	-152	17,776	-0.86%	大賣/鉅額交易
2023/05/11	0	0.00	152	29.25	29.15	-152	17,699	-0.86%	大賣/鉅額交易
2023/05/10	1.2	29.26	0	0.00	29.35	1.2	17,751	0.01%
2023/05/09	150	29.35	0	0.00	29.35	150	17,807	0.84%	大買/鉅額交易
2023/05/08	0	0.00	7	29.29	29.30	-7	17,776	-0.04%
2023/05/05	3.5	28.98	0	0.00	29.10	3.5	17,797	0.02%
2023/05/04	2	29.00	0	0.00	29.10	2	17,883	0.01%
2023/05/03	2	29.15	0	0.00	29.15	2	17,938	0.01%
2023/05/02	1	29.30	1	29.30	29.30	0	18,221	0.00%
2023/04/28	6	29.07	0	0.00	29.10	6	18,833	0.03%
2023/04/27	2.1	28.95	1	29.00	28.90	1.1	18,787	0.01%
2023/04/26	9	29.20	6	29.40	29.30	3	18,472	0.02%
2023/04/25	4	29.89	5	29.96	29.75	-1	18,392	-0.01%
2023/04/24	2	30.05	2	30.00	30.05	0	18,492	0.00%
2023/04/21	2	30.30	1	30.25	30.15	1	18,533	0.01%
2023/04/19	4	30.58	0	0.00	30.45	4	19,090	0.02%
2023/04/18	3	30.60	3	30.67	30.70	0	18,913	0.00%
2023/04/17	1	30.70	31	30.75	30.75	-30	18,886	-0.16%
2023/04/14	16	31.03	0	0.00	31.10	16	18,795	0.09%
2023/04/13	0	31.40	14	31.43	31.45	-14	18,821	-0.07%
2023/04/12	0	0.00	14	31.02	31.10	-14	18,533	-0.08%
2023/04/11	1	30.80	0	0.00	30.90	1	18,691	0.01%
2023/04/10	1	30.85	0	0.00	30.90	1	18,960	0.01%
2023/04/07	0	30.90	0	0.00	30.80	0	19,061	0.00%
2023/04/06	1	30.75	0	0.00	30.80	1	19,260	0.01%
2023/03/31	1.4	31.04	0	0.00	30.90	1.4	19,621	0.01%
2023/03/30	1	30.90	0	0.00	31.00	1	21,941	0.00%
2023/03/29	0	0.00	1	30.95	31.00	-1	24,190	0.00%
2023/03/28	1	30.90	0	0.00	30.85	1	25,765	0.00%
2023/03/27	0	0.00	1	30.90	30.90	-1	27,362	0.00%
2023/03/24	10	31.10	0	0.00	31.10	10	28,898	0.03%
2023/03/21	10	31.20	0	0.00	31.20	10	30,163	0.03%
2023/03/17	0	0.00	1	31.20	31.45	-1	30,414	0.00%
2023/03/16	0	0.00	2.1	30.65	30.60	-2.1	30,063	-0.01%
2023/03/15	0.5	30.80	0	0.00	30.70	0.5	30,163	0.00%
2023/03/13	0	0.00	5	30.99	31.00	-5	30,657	-0.02%
2023/03/10	0	0.00	2	30.60	30.60	-2	30,725	-0.01%
2023/03/09	1	30.90	0	0.00	30.75	1	30,970	0.00%
2023/03/08	5	31.05	0	0.00	31.20	5	31,556	0.02%
2023/03/07	0	30.85	103	30.76	31.10	-103	31,827	-0.32%	大賣/鉅額交易
2023/03/06	100	30.80	2	30.90	30.80	98	32,278	0.30%
2023/03/03	4	30.65	1	30.70	30.70	3	32,666	0.01%
2023/03/02	0	0.00	2	30.63	30.65	-2	33,313	-0.01%
2023/03/01	11	30.60	1	30.55	30.30	10	33,269	0.03%
2023/02/24	3.5	31.79	0	31.55	31.40	3.5	32,884	0.01%
2023/02/23	0	0.00	2	31.95	31.80	-2	32,816	-0.01%
2023/02/20	0	0.00	13	31.87	32.00	-13	33,056	-0.04%
2023/02/17	0	0.00	1	31.55	31.70	-1	33,345	0.00%
2023/02/16	1	31.45	0	0.00	31.60	1	34,103	0.00%
2023/02/15	1	31.40	0	0.00	31.35	1	34,376	0.00%
2023/02/14	0	0.00	1.2	31.50	31.45	-1.2	34,309	0.00%
2023/02/13	10	31.10	10	31.45	31.45	0	34,452	0.00%
2023/02/09	2	31.25	0	0.00	31.30	2	34,750	0.01%
2023/02/08	0	0.00	1	31.55	31.45	-1	34,940	0.00%
2023/02/07	0	0.00	2	31.35	31.45	-2	34,964	-0.01%
2023/02/06	1	31.05	0	0.00	31.05	1	34,949	0.00%
2023/02/03	12.2	31.49	31	31.35	31.40	-18.8	34,828	-0.05%
2023/02/02	1	31.80	0	0.00	31.95	1	34,818	0.00%
2023/02/01	1	31.85	62.4	31.85	32.00	-61.4	34,770	-0.18%
2023/01/31	22	32.20	0	0.00	31.65	22	34,785	0.06%
2023/01/30	118	31.81	23	32.07	32.10	95	34,490	0.28%	大買/
2023/01/16	0	0.00	31	31.10	31.05	-31	34,017	-0.09%
2023/01/13	0.2	31.10	0	0.00	31.05	0.2	34,090	0.00%
2023/01/12	0	0.00	11	31.11	31.05	-11	34,885	-0.03%
2023/01/11	1	30.65	0	0.00	30.70	1	34,972	0.00%
2023/01/09	0	0.00	3	30.68	30.95	-3	35,303	-0.01%
2023/01/06	2	30.08	0	0.00	30.15	2	34,989	0.01%
2023/01/04	2	29.95	2	30.10	29.90	0	35,277	0.00%
2023/01/03	1	29.55	2	30.03	30.25	-1	35,433	0.00%
2022/12/30	6	29.94	0	0.00	29.80	6	35,227	0.02%
2022/12/29	2	30.10	0	0.00	29.95	2	35,231	0.01%
2022/12/28	0.2	30.45	75.5	30.55	30.60	-75.4	35,061	-0.21%
2022/12/27	1	30.25	0	0.00	30.30	1	34,931	0.00%
2022/12/26	0	0.00	1.5	30.76	30.60	-1.5	34,857	0.00%
2022/12/23	1	30.10	0	0.00	30.70	1	34,932	0.00%
2022/12/22	100	29.85	113	30.16	30.65	-13	34,654	-0.04%	大賣/
2022/12/21	0	0.00	24	29.38	29.70	-24	32,460	-0.07%
2022/12/20	2	28.45	7	28.86	28.45	-5	30,545	-0.02%
2022/12/19	12	28.78	3	29.12	28.30	9	29,331	0.03%
2022/12/16	16	28.92	15	29.35	29.40	1	27,890	0.00%
2022/12/15	2	29.43	73	29.46	29.25	-71	26,717	-0.27%
2022/12/14	12	29.10	22	29.29	29.05	-10	26,766	-0.04%
2022/12/13	7	29.16	11	29.17	29.15	-4	27,093	-0.01%
2022/12/12	2	28.70	0	0.00	29.00	2	26,667	0.01%
2022/12/08	1	28.95	0	0.00	28.95	1	27,143	0.00%
2022/12/05	4	29.15	0	0.00	29.20	4	26,901	0.01%
2022/12/02	5	29.05	0	0.00	29.00	5	26,847	0.02%
2022/12/01	75	29.25	1	29.15	29.25	74	26,934	0.27%
2022/11/30	1	28.85	0	0.00	29.15	1	26,661	0.00%
2022/11/29	1	28.45	6	28.67	28.70	-5	26,061	-0.02%
2022/11/28	9	28.21	1	28.50	27.90	8	25,715	0.03%
2022/11/25	2	29.30	0	0.00	28.75	2	25,289	0.01%
2022/11/24	0	0.00	3	29.42	29.20	-3	24,984	-0.01%
2022/11/23	0	0.00	0.1	28.95	29.00	-0.1	24,482	0.00%
2022/11/21	0	0.00	7	28.86	29.00	-7	24,325	-0.03%
2022/11/18	6	28.16	1	28.25	28.40	5	24,031	0.02%
2022/11/17	2	28.40	0	0.00	28.40	2	23,905	0.01%
2022/11/15	0	0.00	15	29.10	29.10	-15	23,637	-0.06%
2022/11/14	0	0.00	2	28.75	28.95	-2	23,327	-0.01%
2022/11/11	0	0.00	2.9	27.95	28.00	-2.9	22,650	-0.01%
2022/11/10	0	0.00	8	27.60	27.55	-8	22,457	-0.04%
2022/11/09	0	0.00	2	27.70	27.80	-2	22,554	-0.01%
2022/11/08	0	0.00	0.1	27.35	27.40	-0.1	22,670	0.00%
2022/11/07	0	0.00	1.5	26.94	27.15	-1.5	22,823	-0.01%
2022/11/04	7	26.62	0	0.00	26.75	7	22,951	0.03%
2022/11/03	1	26.80	13	26.85	26.85	-12	22,855	-0.05%
2022/11/01	0.5	27.00	3	26.98	27.00	-2.6	23,055	-0.01%
2022/10/31	1	26.85	0	0.00	26.85	1	23,188	0.00%
2022/10/28	1.1	26.63	3	27.15	27.15	-1.9	23,351	-0.01%
2022/10/27	5	27.10	0	0.00	27.05	5	23,482	0.02%
2022/10/25	4	27.18	3	27.38	27.25	1	24,274	0.00%
2022/10/24	1	27.85	1	28.15	28.00	0	24,257	0.00%
2022/10/21	2	28.10	100	28.10	28.05	-98	24,644	-0.40%
2022/10/20	101	28.58	3	27.73	28.60	98	25,118	0.39%	大買/
2022/10/19	0	0.00	1	27.65	27.45	-1	25,560	0.00%
2022/10/18	1	27.05	2	27.18	27.20	-1	26,871	0.00%
2022/10/17	0	0.00	1	26.60	27.05	-1	27,554	0.00%
2022/10/14	1	27.05	0	0.00	26.90	1	28,299	0.00%
2022/10/11	1	27.05	4	27.45	27.35	-3	30,472	-0.01%
2022/10/06	0	0.00	2.1	27.80	27.80	-2.1	30,887	-0.01%
2022/10/05	0	0.00	0	27.55	27.60	0	31,326	0.00%
2022/10/04	0	0.00	10	27.00	27.20	-10	31,457	-0.03%
2022/10/03	0.1	26.40	0	0.00	26.45	0.1	31,377	0.00%
2022/09/30	1	26.55	0	0.00	26.70	1	31,568	0.00%
2022/09/29	0	0.00	4	26.93	27.00	-4	31,718	-0.01%
2022/09/28	1.1	26.56	1	27.15	26.65	0.1	31,910	0.00%
2022/09/27	2	27.03	1	26.95	26.80	1	32,055	0.00%
2022/09/26	0.1	27.20	0	0.00	27.10	0.1	32,168	0.00%
2022/09/23	2	27.88	0	0.00	27.85	2	32,220	0.01%
2022/09/22	3	27.57	7	28.22	28.45	-4	32,618	-0.01%
2022/09/21	1	28.05	0.1	28.40	28.35	0.9	32,579	0.00%
2022/09/20	7	28.74	5	28.50	28.60	2	32,492	0.01%
2022/09/19	4	29.44	3	29.48	29.30	1	32,363	0.00%
2022/09/16	0	0.00	1	29.50	29.35	-1	33,347	0.00%
2022/09/15	5	29.30	0	0.00	29.50	5	34,769	0.01%
2022/09/14	0	0.00	10	29.30	29.30	-10	35,334	-0.03%
2022/09/13	0	0.00	1	29.65	29.80	-1	36,034	0.00%
2022/09/12	2	29.60	7	29.59	29.70	-5	36,581	-0.01%
2022/09/08	0	0.00	2	29.20	29.25	-2	37,020	-0.01%
2022/09/07	4	28.94	0	0.00	28.75	4	36,978	0.01%
2022/09/05	0	0.00	5	29.00	29.00	-5	37,080	-0.01%
2022/09/02	1	28.55	1	28.60	28.55	0	37,245	0.00%
2022/09/01	0.1	28.95	0	0.00	28.55	0.1	37,280	0.00%
2022/08/31	0.1	28.96	6	28.85	28.95	-5.9	37,205	-0.02%
2022/08/30	5	28.75	2	29.00	29.00	3	37,157	0.01%
2022/08/25	1.1	29.06	0	0.00	29.15	1.1	37,641	0.00%
2022/08/24	1	29.10	1	29.05	29.05	0	37,952	0.00%
2022/08/23	0	0.00	1	28.80	28.80	-1	38,628	0.00%
2022/08/19	1	29.05	2	29.15	29.20	-1	39,180	0.00%
2022/08/17	1	29.15	1	29.05	29.20	0	39,403	0.00%
2022/08/16	1	29.10	1	29.10	29.00	0	39,474	0.00%
2022/08/15	0	0.00	405	29.25	29.15	-405	39,619	-1.02%	大賣/鉅額交易
2022/08/12	1	28.85	0	0.00	28.75	1	39,496	0.00%
2022/08/09	2	27.88	1.1	28.05	28.00	1	40,151	0.00%
2022/08/08	1.6	28.05	1	27.90	27.95	0.6	40,390	0.00%
2022/08/05	1	28.10	2	28.15	28.30	-1	40,506	0.00%
2022/08/04	1	27.80	4	27.90	27.85	-3	41,128	-0.01%
2022/08/03	1	28.05	1	28.05	28.05	0	41,320	0.00%
2022/08/02	2	28.23	7	28.28	28.35	-5	41,442	-0.01%
2022/08/01	1	28.30	7	28.22	28.60	-6	41,478	-0.01%
2022/07/29	1	27.60	2	27.63	27.70	-1	41,131	0.00%
2022/07/28	8	27.36	0	0.00	27.35	8	41,080	0.02%
2022/07/27	13	27.58	3	27.63	27.60	10	40,652	0.02%
2022/07/26	4.3	27.82	0	0.00	27.85	4.3	40,201	0.01%
2022/07/25	77	31.15	57.7	31.28	31.30	19.3	38,908	0.05%
2022/07/22	0	0.00	4.1	30.63	30.80	-4.1	37,598	-0.01%
2022/07/21	5	30.10	1	30.40	30.50	4	37,530	0.01%
2022/07/20	1	30.35	11	30.45	30.50	-10	37,597	-0.03%
2022/07/19	3.9	30.10	6	29.94	30.25	-2.2	37,829	-0.01%
2022/07/15	1	28.95	0	0.00	28.95	1	37,284	0.00%
2022/07/14	5	28.75	25	28.91	29.25	-20	37,327	-0.05%
2022/07/13	10	29.00	80	29.15	29.05	-70	37,205	-0.19%
2022/07/12	1	28.80	6	28.99	28.90	-5	37,380	-0.01%
2022/07/11	7	29.33	170	29.18	29.10	-163	37,386	-0.44%	大賣/鉅額交易
2022/07/08	3	29.42	6	29.35	29.35	-3	37,433	-0.01%
2022/07/07	200	28.80	0	0.00	29.05	200	37,445	0.53%	大買/鉅額交易
2022/07/06	0	0.00	1	29.00	29.00	-1	37,525	0.00%
2022/07/05	5.5	29.10	0	0.00	29.20	5.5	37,503	0.01%
2022/07/01	0	0.00	8	28.90	28.70	-8	37,570	-0.02%
2022/06/30	7	28.66	3	28.63	28.45	4	37,595	0.01%
2022/06/29	1	29.00	2	29.20	29.10	-1	37,376	0.00%
2022/06/28	5	28.99	0	0.00	29.20	5	37,287	0.01%
2022/06/27	2	29.55	3	29.50	29.45	-1	37,947	0.00%
2022/06/24	10.2	29.00	0	0.00	29.00	10.2	37,870	0.03%
2022/06/23	21.1	29.45	6.6	29.90	29.00	14.5	37,318	0.04%
2022/06/22	3	31.38	1	31.25	31.00	2	36,074	0.01%
2022/06/21	6	31.96	4	32.05	31.85	2	36,046	0.01%
2022/06/20	4.1	32.57	4	32.65	32.15	0.1	35,923	0.00%
2022/06/17	10.7	33.24	7	33.37	33.15	3.7	36,269	0.01%
2022/06/16	7	33.99	23	34.11	33.55	-16	37,274	-0.04%
2022/06/15	2	34.00	0	0.00	33.80	2	37,870	0.01%
2022/06/14	4	33.85	1	33.95	34.00	3	38,213	0.01%
2022/06/13	5	33.91	3	34.10	34.00	2	38,572	0.01%
2022/06/10	1	34.40	0	0.00	34.50	1	38,856	0.00%
2022/06/09	13	34.48	0	0.00	34.50	13	39,372	0.03%
2022/06/08	5	34.82	0	0.00	34.75	5	39,835	0.01%
2022/06/07	6	34.66	2	34.55	34.75	4	40,450	0.01%
2022/06/06	14	34.65	12	34.54	34.65	2	40,918	0.00%
2022/06/02	15	33.79	0	0.00	33.75	15	43,066	0.03%
2022/06/01	8	34.24	2	34.30	34.15	6	45,450	0.01%
2022/05/31	4	34.33	1	34.45	34.65	3	46,099	0.01%
2022/05/30	1	34.40	0	0.00	34.50	1	46,569	0.00%
2022/05/27	1	34.35	0	0.00	34.40	1	48,683	0.00%
2022/05/26	0	0.00	2	34.10	34.05	-2	51,413	0.00%
2022/05/25	0	0.00	9	33.75	33.85	-9	51,818	-0.02%
2022/05/24	12	33.71	21.2	33.68	33.55	-9.2	52,381	-0.02%
2022/05/23	2	33.45	2	33.53	33.55	0	52,385	0.00%
2022/05/20	5	33.22	13	33.36	33.35	-8	52,925	-0.02%
2022/05/19	9	32.96	21	33.00	32.95	-12	54,374	-0.02%
2022/05/18	0	0.00	3	33.47	33.55	-3	54,064	-0.01%
2022/05/17	11	33.04	28	33.07	33.00	-17	53,964	-0.03%
2022/05/16	1	33.10	1	33.60	33.20	0	53,866	0.00%
2022/05/13	304	33.43	3	33.50	33.35	301	53,809	0.56%	大買/鉅額交易
2022/05/12	4	33.35	48	33.76	33.20	-44	53,805	-0.08%
2022/05/11	4	34.26	1	34.40	34.20	3	53,590	0.01%
2022/05/10	8.2	34.60	1	34.75	34.60	7.2	54,067	0.01%
2022/05/09	7.2	35.19	1	35.00	35.00	6.2	54,035	0.01%
2022/05/06	1	35.75	0	0.00	35.80	1	54,204	0.00%
2022/05/05	0	0.00	9	36.32	36.35	-9	54,535	-0.02%
2022/05/04	45	36.08	0	0.00	36.05	45	54,598	0.08%
2022/05/03	2	35.73	2	35.90	36.00	0	55,028	0.00%
2022/04/29	1	36.10	1	36.10	36.10	0	55,166	0.00%
2022/04/28	8	35.99	18	36.08	36.05	-10	55,356	-0.02%
2022/04/27	4	35.60	5	35.55	35.60	-1	55,156	0.00%
2022/04/26	14	36.21	2	36.10	36.10	12	54,761	0.02%
2022/04/25	23	36.86	2	36.95	36.60	21	53,900	0.04%
2022/04/22	7	37.73	2	37.98	37.60	5	52,950	0.01%
2022/04/21	14	38.19	29	37.98	37.80	-15	52,606	-0.03%
2022/04/20	10	38.38	0	0.00	38.30	10	52,794	0.02%
2022/04/19	7	38.62	1	38.75	38.60	6	52,524	0.01%
2022/04/18	16	38.76	3	38.97	38.50	13	52,635	0.02%
2022/04/15	5	39.52	0	0.00	39.55	5	52,034	0.01%
2022/04/14	2	39.58	0	0.00	39.50	2	51,916	0.00%
2022/04/13	5	39.55	6	39.49	39.50	-1	51,893	0.00%
2022/04/12	31	39.40	1	39.10	39.35	30	51,767	0.06%
2022/04/11	2	39.38	0	0.00	39.40	2	51,913	0.00%
2022/04/08	2	38.98	1.7	38.96	39.20	0.3	51,975	0.00%
2022/04/07	27	39.09	64	38.93	38.80	-37	51,777	-0.07%
2022/04/06	28	39.23	151	39.10	39.35	-123	51,641	-0.24%	大賣/鉅額交易
2022/04/01	1	39.00	2	39.15	39.20	-1	51,380	0.00%
2022/03/31	1	38.75	1	39.00	38.95	0	51,152	0.00%
2022/03/30	18	38.75	5	38.85	38.95	13	51,097	0.03%
2022/03/29	24	39.51	2	39.40	39.40	22	50,742	0.04%
2022/03/28	1	39.25	4	39.65	40.00	-3	51,021	-0.01%
2022/03/25	16	40.11	1	39.95	40.00	15	51,552	0.03%
2022/03/24	1	40.00	21	40.00	40.00	-20	52,528	-0.04%
2022/03/23	3	39.77	38	39.91	40.00	-35	54,775	-0.06%
2022/03/22	4	39.66	130	39.76	39.80	-126	54,252	-0.23%	大賣/鉅額交易
2022/03/21	122	40.09	13	39.85	39.75	109	53,362	0.20%	大買/鉅額交易
2022/03/18	3	39.12	35	38.98	39.05	-32	52,118	-0.06%
2022/03/17	2	38.65	9	38.78	38.85	-7	52,028	-0.01%
2022/03/16	5	38.77	6	38.80	38.55	-1	51,788	0.00%
2022/03/15	6	38.63	13	38.67	38.70	-7	51,350	-0.01%
2022/03/14	2	38.70	7	38.75	38.80	-5	51,489	-0.01%
2022/03/11	53	38.37	7	38.48	38.45	46	51,578	0.09%
2022/03/10	3	38.22	2	38.30	38.30	1	51,322	0.00%
2022/03/09	18	37.89	21	37.92	37.95	-3	51,268	-0.01%
2022/03/08	67	38.15	6	37.51	37.40	61	51,327	0.12%
2022/03/07	10	38.22	29	38.58	39.00	-19	49,111	-0.04%
2022/03/04	12	38.61	16	38.54	38.40	-4	47,384	-0.01%
2022/03/03	15	38.67	5	38.57	38.60	10	46,773	0.02%
2022/03/02	462	38.50	681	38.32	38.30	-219	46,191	-0.47%	大買/大賣/鉅額交易
2022/03/01	23.5	38.05	195	38.00	37.95	-171.5	44,202	-0.39%	大賣/鉅額交易
2022/02/25	35.3	35.90	4	35.73	36.00	31.3	42,061	0.07%
2022/02/24	0.4	35.30	2	35.45	35.25	-1.6	42,501	0.00%
2022/02/23	6	35.99	5	36.00	36.05	1	42,451	0.00%
2022/02/22	1	35.65	1	36.00	36.15	0	43,040	0.00%
2022/02/21	6.5	36.37	8	36.46	36.45	-1.5	42,972	0.00%
2022/02/18	3.2	35.64	4	35.64	35.65	-0.8	41,854	0.00%
2022/02/17	1	35.55	4	35.65	35.55	-3	42,578	-0.01%
2022/02/16	0	0.00	4	35.51	35.45	-4	42,957	-0.01%
2022/02/15	5	35.21	0	0.00	35.05	5	43,153	0.01%
2022/02/14	2	35.28	2	35.50	35.50	0	44,071	0.00%
2022/02/11	1	35.70	5	35.51	35.70	-4	44,111	-0.01%
2022/02/10	5	35.50	3	35.47	35.65	2	44,572	0.00%
2022/02/09	0.3	34.80	3	34.87	34.95	-2.7	45,114	-0.01%
2022/02/08	2.1	34.49	0	0.00	34.50	2.1	45,278	0.00%
2022/02/07	1	34.15	3.3	34.02	34.25	-2.3	45,222	0.00%
2022/01/26	0.3	33.70	0	0.00	33.65	0.3	44,871	0.00%
2022/01/25	11	33.42	0	0.00	33.45	11	45,226	0.02%
2022/01/24	2	33.30	2	33.38	33.45	0	45,308	0.00%
2022/01/21	2.8	34.04	0	0.00	33.85	2.8	45,414	0.01%
2022/01/20	1	34.25	2	34.25	34.15	-1	45,443	0.00%
2022/01/19	2	34.30	620	34.20	34.05	-618	45,523	-1.36%	大賣/鉅額交易
2022/01/18	8	34.83	1,000	34.73	34.60	-992	45,378	-2.19%	大賣/鉅額交易
2022/01/17	1,620	35.00	0	0.00	35.00	1,620	45,320	3.57%	大買/鉅額交易
2022/01/14	4	35.05	0	0.00	35.20	4	45,763	0.01%
2022/01/13	2	35.50	11	35.36	35.50	-9	45,982	-0.02%
2022/01/12	0	0.00	2	34.85	34.85	-2	45,897	0.00%
2022/01/11	2	34.55	0	0.00	34.55	2	46,055	0.00%
2022/01/06	20	34.60	0	0.00	34.80	20	46,923	0.04%
2022/01/05	0	0.00	125	34.80	34.85	-125	48,035	-0.26%	大賣/鉅額交易
2022/01/04	15	34.50	2	34.40	34.45	13	48,871	0.03%
2022/01/03	20	35.05	31	35.33	35.00	-11	50,850	-0.02%
2021/12/30	0	0.00	117	35.32	35.35	-117	52,763	-0.22%	大賣/鉅額交易
2021/12/29	2	35.23	4,467	35.16	35.25	-4,465	53,518	-8.34%	大賣/鉅額交易
2021/12/28	2	35.35	50	35.40	35.40	-48	54,578	-0.09%
2021/12/27	13	35.53	0	0.00	35.25	13	56,025	0.02%
2021/12/24	46.6	35.64	7	35.70	35.55	39.6	57,136	0.07%
2021/12/23	0	0.00	17	35.26	35.50	-17	58,005	-0.03%
2021/12/22	4	35.73	10	35.61	35.65	-6	58,667	-0.01%
2021/12/21	32	34.95	34	35.71	35.70	-2	58,881	0.00%
2021/12/20	1,960	36.21	98	35.91	35.60	1,862	58,942	3.16%	大買/鉅額交易
2021/12/17	2,722	35.19	43	35.33	35.45	2,679	59,029	4.54%	大買/鉅額交易
2021/12/16	0	0.00	2	34.35	34.35	-2	57,916	0.00%
2021/12/15	2	34.15	76	34.25	34.25	-74	60,182	-0.12%
2021/12/14	1	34.10	220	34.49	34.10	-219	62,281	-0.35%	大賣/鉅額交易
2021/12/13	212	34.81	13	34.74	34.60	199	63,530	0.31%	大買/鉅額交易
2021/12/10	0	0.00	163	34.25	34.20	-163	64,452	-0.25%	大賣/鉅額交易
2021/12/09	239	34.36	1	34.25	34.35	238	66,455	0.36%	大買/鉅額交易
2021/12/08	10	34.40	500	34.54	34.10	-490	70,615	-0.69%	大賣/鉅額交易
2021/12/07	500	34.35	0	0.00	34.35	500	72,968	0.69%	大買/鉅額交易
2021/12/06	0	0.00	15	33.85	33.90	-15	73,256	-0.02%
2021/12/03	0	0.00	11	34.00	34.10	-11	75,227	-0.01%
2021/12/02	0	0.00	16	33.86	33.90	-16	76,797	-0.02%
2021/12/01	1	33.00	5	32.94	33.10	-4	80,169	0.00%
2021/11/30	6	32.73	2	32.93	32.55	4	80,717	0.00%
2021/11/29	16	32.88	136	32.61	32.90	-120	80,965	-0.15%	大賣/鉅額交易
2021/11/26	9	33.13	2,373	33.24	33.05	-2,364	82,473	-2.87%	大賣/鉅額交易
2021/11/25	3	33.78	120	33.70	33.80	-117	84,298	-0.14%	大賣/鉅額交易
2021/11/24	77	33.75	6	33.70	33.80	71	85,281	0.08%
2021/11/23	2,546	33.16	6.1	33.37	33.10	2,539.9	85,030	2.99%	大買/鉅額交易
2021/11/22	1	32.50	20	32.45	32.60	-19	85,720	-0.02%
2021/11/19	6	32.65	1	32.70	32.60	5	85,464	0.01%
2021/11/18	3	33.07	10	32.95	32.95	-7	85,350	-0.01%
2021/11/17	5	33.08	2	33.25	33.05	3	85,254	0.00%
2021/11/16	14	33.10	31.4	33.21	33.15	-17.4	85,867	-0.02%
2021/11/15	9	33.60	50	33.60	33.65	-41	86,885	-0.05%
2021/11/12	17	34.29	1,850	34.22	34.25	-1,833	87,589	-2.09%	大賣/鉅額交易
2021/11/11	1,929	34.80	21	34.42	34.35	1,908	88,779	2.15%	大買/鉅額交易
2021/11/10	7	34.15	0	0.00	34.10	7	89,287	0.01%
2021/11/09	38	34.65	70	34.54	34.50	-32	90,324	-0.04%
2021/11/08	262	34.06	257.1	34.29	34.40	4.9	91,701	0.01%	大買/大賣/
2021/11/05	20	32.95	0	0.00	33.10	20	92,321	0.02%
2021/11/04	6	33.19	2	33.70	33.25	4	92,825	0.00%
2021/11/03	1	33.35	5	33.40	33.50	-4	94,533	0.00%
2021/11/02	24	33.41	3	33.58	33.20	21	94,832	0.02%
2021/11/01	4	33.50	24	33.39	33.40	-20	95,030	-0.02%
2021/10/28	1	33.75	51	33.95	33.70	-50	95,227	-0.05%
2021/10/27	2	33.95	4	33.93	33.90	-2	96,087	0.00%
2021/10/26	0	0.00	9	33.72	33.75	-9	97,605	-0.01%
2021/10/25	9	33.23	5	33.39	33.30	4	98,219	0.00%
2021/10/22	54	33.31	2	33.38	33.30	52	98,964	0.05%
2021/10/21	55	34.14	55	33.86	33.90	0	99,159	0.00%
2021/10/20	6	33.66	15	34.03	33.55	-9	99,433	-0.01%
2021/10/19	2	33.55	0	0.00	33.45	2	99,794	0.00%
2021/10/18	57	33.55	26	33.55	33.65	31	100,584	0.03%
2021/10/15	7	33.18	9	33.22	33.20	-2	102,281	0.00%
2021/10/14	232	32.79	34	32.76	32.75	198	103,758	0.19%	大買/鉅額交易
2021/10/13	25	32.56	6	32.58	32.40	19	104,658	0.02%
2021/10/12	0	0.00	4	33.34	33.40	-4	104,445	0.00%
2021/10/08	53	33.50	16	33.45	33.20	37	104,600	0.04%
2021/10/07	21	34.41	25	34.36	34.50	-4	103,854	0.00%
2021/10/06	6	35.12	0	0.00	35.05	6	103,972	0.01%
2021/10/05	4	35.13	6.4	35.28	35.60	-2.4	104,986	0.00%
2021/10/04	5	35.38	2.6	35.37	35.00	2.4	105,213	0.00%
2021/10/01	8.3	35.81	6	35.95	35.85	2.3	105,938	0.00%
2021/09/30	7.3	36.04	33	35.90	36.30	-25.8	108,394	-0.02%
2021/09/29	24.5	35.24	20	35.27	35.20	4.5	109,385	0.00%
2021/09/28	9	35.67	6	35.83	35.75	3	111,723	0.00%
2021/09/27	16	36.02	11	35.95	35.95	5	114,020	0.00%
2021/09/24	60	36.14	0	0.00	36.00	60	119,606	0.05%
2021/09/23	117	36.11	7	36.84	36.15	110	128,294	0.09%	大買/鉅額交易
2021/09/22	18	36.38	25	36.42	36.30	-7	133,199	-0.01%
2021/09/17	39	37.99	25	38.36	37.80	14	135,500	0.01%
2021/09/16	50	38.93	14	38.64	38.50	36	134,743	0.03%
2021/09/15	19.4	39.08	31.1	39.22	39.25	-11.8	134,636	-0.01%
2021/09/14	10.3	39.63	51	39.74	39.85	-40.8	135,759	-0.03%
2021/09/13	109	40.12	126.1	39.98	40.05	-17.1	138,433	-0.01%	大買/大賣/
2021/09/10	20	38.98	50	39.02	39.10	-30	136,318	-0.02%
2021/09/09	33	37.97	16	37.92	38.35	17	135,703	0.01%
2021/09/08	88	38.74	369	38.12	37.60	-281	136,635	-0.21%	大賣/鉅額交易
2021/09/07	317	38.88	608.7	38.62	38.50	-291.7	136,611	-0.21%	大買/大賣/鉅額交易
2021/09/06	915	38.67	510	38.78	38.85	405	137,062	0.30%	大買/大賣/鉅額交易
2021/09/03	7	37.68	112	37.60	37.45	-105	135,268	-0.08%	大賣/鉅額交易
2021/09/02	47	37.70	15	37.32	37.00	32	137,285	0.02%
2021/09/01	126	38.25	240.3	37.98	37.75	-114.3	139,749	-0.08%	大買/大賣/鉅額交易
2021/08/31	208	37.93	28	37.96	38.15	180	139,313	0.13%	大買/鉅額交易
2021/08/30	16	37.13	30	37.38	37.50	-14	139,754	-0.01%
2021/08/27	1	36.75	10	36.89	36.90	-9	140,948	-0.01%
2021/08/26	39	36.82	55	36.62	36.35	-16	145,502	-0.01%
2021/08/25	13	36.05	10	36.00	36.00	3	152,066	0.00%
2021/08/24	11	35.85	18	35.97	36.00	-7	154,668	0.00%
2021/08/23	18	35.80	10	35.73	35.65	8	160,835	0.00%
2021/08/20	51	35.26	339	35.00	35.10	-288	166,632	-0.17%	大賣/鉅額交易
2021/08/19	23.3	35.89	150	36.31	35.30	-126.7	168,766	-0.08%	大賣/鉅額交易
2021/08/18	500	36.30	14	36.41	37.00	486	169,685	0.29%	大買/鉅額交易
2021/08/17	26.1	36.99	2,605	36.47	36.25	-2,578.9	172,383	-1.50%	大賣/鉅額交易
2021/08/16	2,610	37.58	431	37.82	37.65	2,179	174,555	1.25%	大買/大賣/鉅額交易
2021/08/13	107	38.17	219	37.83	37.75	-112	179,344	-0.06%	大買/大賣/鉅額交易
2021/08/12	464	37.98	21	37.77	38.00	443	184,844	0.24%	大買/鉅額交易
2021/08/11	5	37.44	18	37.21	37.05	-13	191,226	-0.01%
2021/08/10	1	37.15	2	36.85	36.80	-1	191,021	0.00%
2021/08/09	1	36.30	19.2	36.93	37.45	-18.2	196,274	-0.01%
2021/08/06	1	35.85	0	0.00	35.85	1	201,547	0.00%
2021/08/05	2	36.03	8	36.01	36.00	-6	210,059	0.00%
2021/08/04	4	36.74	29	36.68	36.80	-25	221,136	-0.01%
2021/08/03	2	36.95	1	36.50	36.90	1	233,961	0.00%
2021/08/02	2.3	37.13	17	37.05	37.25	-14.7	242,971	-0.01%
2021/07/30	3	36.83	16	36.90	36.35	-13	246,344	-0.01%
2021/07/29	0.2	36.20	39	36.05	36.30	-38.8	254,452	-0.02%
2021/07/28	10	35.19	12	35.30	35.30	-2	260,353	0.00%
2021/07/27	6	35.38	6	35.47	35.20	0	265,556	0.00%
2021/07/26	17	35.84	2	36.35	35.80	15	270,709	0.01%
2021/07/23	5	36.07	50	36.14	36.30	-45	275,589	-0.02%
2021/07/22	110	35.51	13	35.40	35.20	97	277,422	0.03%	大買/
2021/07/21	26	35.33	37	35.61	35.10	-11	279,934	0.00%
2021/07/20	12	36.08	23	36.46	36.05	-11	282,175	0.00%
2021/07/19	11	36.21	5	36.49	36.60	6	284,829	0.00%
2021/07/16	25	36.43	11	36.42	36.35	14	292,244	0.00%
2021/07/15	10	36.47	13.1	36.81	37.00	-3.1	295,608	0.00%
2021/07/14	22	35.95	13	36.01	35.90	9	301,447	0.00%
2021/07/13	58.1	37.02	144	37.14	36.50	-86	306,064	-0.03%	大賣/
2021/07/12	25.1	38.26	21.1	38.47	37.90	4	309,296	0.00%
2021/07/09	33.2	37.92	2,708	37.90	38.05	-2,674.9	312,461	-0.86%	大賣/鉅額交易
2021/07/08	40	38.46	3,467	37.81	38.75	-3,427	318,600	-1.08%	大賣/鉅額交易
2021/07/07	128	38.61	216	38.30	38.05	-88	319,559	-0.03%	大買/大賣/
2021/07/06	30	39.95	325.3	39.75	39.70	-295.3	318,322	-0.09%	大賣/鉅額交易
2021/07/05	240	40.00	62.2	40.28	39.90	177.8	317,842	0.06%	大買/鉅額交易
2021/07/02	647	39.54	227	39.31	38.95	420	317,242	0.13%	大買/大賣/鉅額交易
2021/07/01	215	39.88	1,392.1	39.85	39.10	-1,177.1	316,817	-0.37%	大買/大賣/鉅額交易
2021/06/30	3,300.1	39.98	402.4	39.71	39.60	2,897.7	310,414	0.93%	大買/大賣/鉅額交易
2021/06/29	4,155	37.92	1,343.1	37.82	37.75	2,811.9	300,495	0.94%	大買/大賣/鉅額交易
2021/06/28	1,314	37.53	291.1	37.09	37.45	1,022.9	294,424	0.35%	大買/大賣/鉅額交易
2021/06/25	5	35.87	17	36.02	35.75	-12	290,148	0.00%
2021/06/24	38	36.00	48.5	35.85	35.80	-10.5	289,062	0.00%
2021/06/23	49	36.02	139	35.59	35.40	-90	287,679	-0.03%	大賣/
2021/06/22	50.1	36.08	138	35.99	36.15	-87.9	285,044	-0.03%	大賣/
2021/06/21	43	34.32	105.2	34.52	34.30	-62.2	280,148	-0.02%	大賣/
2021/06/18	25.1	35.41	92	35.47	35.00	-67	278,081	-0.02%
2021/06/17	44	35.82	521.6	35.47	35.45	-477.6	275,908	-0.17%	大賣/鉅額交易
2021/06/16	31	36.22	77	35.73	35.50	-46	274,433	-0.02%
2021/06/15	61.2	35.80	225	35.78	35.85	-163.8	272,484	-0.06%	大賣/鉅額交易
2021/06/11	274.5	36.30	936	36.23	36.15	-661.5	270,263	-0.24%	大買/大賣/鉅額交易
2021/06/10	161	36.26	315	35.06	36.15	-154	268,228	-0.06%	大買/大賣/鉅額交易
2021/06/09	107	36.34	439.5	36.49	36.10	-332.5	265,669	-0.13%	大買/大賣/鉅額交易
2021/06/08	562	37.50	715	37.24	37.20	-153	262,412	-0.06%	大買/大賣/鉅額交易
2021/06/07	75	37.48	281	37.55	37.30	-206	261,789	-0.08%	大賣/鉅額交易
2021/06/04	331	38.71	1,082	38.41	38.05	-751	259,522	-0.29%	大買/大賣/鉅額交易
2021/06/03	1,162	38.97	2,484.2	39.02	38.80	-1,322.2	258,118	-0.51%	大買/大賣/鉅額交易
2021/06/02	18,981.1	38.83	1,399.3	38.90	39.50	17,581.8	253,358	6.94%	大買/大賣/鉅額交易
2021/06/01	32	36.99	66	36.86	37.35	-34	245,349	-0.01%
2021/05/31	642	38.32	1,159.3	37.62	36.95	-517.3	243,104	-0.21%	大買/大賣/鉅額交易
2021/05/28	920	36.58	544.2	36.65	36.55	375.8	236,893	0.16%	大買/大賣/鉅額交易
2021/05/27	21	35.08	227	34.99	34.60	-206	230,730	-0.09%	大賣/鉅額交易
2021/05/26	125.1	34.63	156	34.14	34.85	-31	228,257	-0.01%	大買/大賣/
2021/05/25	53.2	34.97	2,788	34.79	34.45	-2,734.9	225,749	-1.21%	大賣/鉅額交易
2021/05/24	133.4	35.50	801	35.70	35.50	-667.7	222,323	-0.30%	大買/大賣/鉅額交易
2021/05/21	3,967	36.36	671	35.87	36.20	3,296	219,566	1.50%	大買/大賣/鉅額交易
2021/05/20	347	36.31	1,463	36.26	35.15	-1,116	213,451	-0.52%	大買/大賣/鉅額交易
2021/05/19	1,077	37.09	512	37.31	37.80	565	206,899	0.27%	大買/大賣/鉅額交易
2021/05/18	131	34.00	25	34.23	34.80	106	198,585	0.05%	大買/鉅額交易
2021/05/17	720	32.92	462	32.47	31.65	258	197,129	0.13%	大買/大賣/鉅額交易
2021/05/14	658	35.67	871.2	35.67	34.85	-213.2	190,893	-0.11%	大買/大賣/鉅額交易
2021/05/13	323.3	36.60	3,372	37.56	36.60	-3,048.8	183,571	-1.66%	大買/大賣/鉅額交易
2021/05/12	1,717.1	39.61	2,772	38.75	38.35	-1,054.9	174,735	-0.60%	大買/大賣/鉅額交易
2021/05/11	2,954.1	44.45	3,335	43.77	42.00	-381	163,160	-0.23%	大買/大賣/鉅額交易
2021/05/10	1,222	43.69	650.5	43.42	45.00	571.5	150,016	0.38%	大買/大賣/鉅額交易
2021/05/07	2,685	40.99	391	40.48	41.20	2,294	140,620	1.63%	大買/大賣/鉅額交易
2021/05/06	2,451	40.85	477.6	41.17	41.00	1,973.4	136,391	1.45%	大買/大賣/鉅額交易
2021/05/05	1,595	38.53	2,159	38.89	39.25	-564	126,621	-0.45%	大買/大賣/鉅額交易
2021/05/04	1,213	36.44	2,645.1	37.57	36.25	-1,432.1	119,998	-1.19%	大買/大賣/鉅額交易
2021/05/03	2,276.1	39.37	8,125.5	39.50	38.55	-5,849.4	114,087	-5.13%	大買/大賣/鉅額交易
2021/04/29	432	39.56	440	39.48	39.30	-8	108,516	-0.01%	大買/大賣/
2021/04/28	1,298	38.28	127	38.21	38.20	1,171	103,105	1.14%	大買/大賣/鉅額交易
2021/04/27	289	39.23	705	39.02	39.10	-416	100,884	-0.41%	大買/大賣/鉅額交易
2021/04/26	471	39.14	281	39.73	40.00	190	97,370	0.20%	大買/大賣/鉅額交易
2021/04/23	412	38.06	461	37.71	38.10	-49	93,376	-0.05%	大買/大賣/
2021/04/22	992	40.08	869.6	39.85	38.90	122.4	89,332	0.14%	大買/大賣/鉅額交易
2021/04/21	1,563.7	38.66	309.2	38.17	38.50	1,254.5	80,896	1.55%	大買/大賣/鉅額交易
2021/04/20	3,540.3	37.99	2,078.6	37.62	39.00	1,461.7	76,893	1.90%	大買/大賣/鉅額交易
2021/04/19	3,025	37.87	635.5	37.99	38.65	2,389.5	70,469	3.39%	大買/大賣/鉅額交易
2021/04/16	1,812	35.08	820.4	34.46	35.15	991.6	64,352	1.54%	大買/大賣/鉅額交易
2021/04/15	1,419.6	33.14	271	33.22	33.00	1,148.6	59,455	1.93%	大買/大賣/鉅額交易
2021/04/14	932.3	32.24	423	32.49	32.95	509.3	55,086	0.92%	大買/大賣/鉅額交易
2021/04/13	2,772	30.62	244.1	30.29	30.20	2,527.9	48,794	5.18%	大買/大賣/鉅額交易
2021/04/12	5,004.1	29.70	336.3	29.55	29.60	4,667.8	48,382	9.65%	大買/大賣/鉅額交易
2021/04/09	218	27.97	646	27.71	27.95	-428	46,327	-0.92%	大買/大賣/鉅額交易
2021/04/08	5,806	28.00	254.5	28.07	28.15	5,551.5	44,948	12.35%	大買/大賣/鉅額交易
2021/04/07	7,191.1	26.65	100	26.74	26.90	7,091.1	42,611	16.64%	大買/鉅額交易
2021/04/06	0	0.00	3	25.90	25.95	-3	40,260	-0.01%
2021/04/01	1	25.90	2	25.90	25.80	-1	40,097	0.00%
2021/03/31	6	25.77	4	25.86	25.90	2	39,947	0.01%
2021/03/30	7	25.61	19.1	25.60	25.80	-12.1	39,585	-0.03%
2021/03/29	0	0.00	24	25.47	25.55	-24	39,402	-0.06%
2021/03/25	0	0.00	5	25.12	25.00	-5	41,695	-0.01%
2021/03/24	0	0.00	0	25.00	25.00	0	42,013	0.00%
2021/03/23	0	0.00	0.2	25.10	25.10	-0.2	42,212	0.00%
2021/03/22	5	25.15	0.4	25.10	25.15	4.6	42,480	0.01%
2021/03/19	1	25.05	0	0.00	25.10	1	43,158	0.00%
2021/03/18	0	0.00	1	25.65	25.45	-1	44,172	0.00%
2021/03/17	3	25.68	9	25.64	25.65	-6	44,468	-0.01%
2021/03/16	0	0.00	1	25.45	25.50	-1	44,736	0.00%
2021/03/15	1	25.65	103	25.68	25.65	-102	44,645	-0.23%	大賣/鉅額交易
2021/03/12	100.1	25.90	33	25.81	25.90	67.1	44,668	0.15%
2021/03/11	21	25.90	32	25.84	25.80	-11	44,666	-0.02%
2021/03/10	8	25.84	11	25.61	25.75	-3	44,358	-0.01%
2021/03/09	19	25.61	12.5	25.65	25.70	6.5	43,890	0.01%
2021/03/08	0.5	25.00	11	25.15	25.10	-10.5	42,839	-0.02%
2021/03/05	5	25.00	0	0.00	24.95	5	42,590	0.01%
2021/03/04	7.6	25.10	5	25.10	25.00	2.6	43,371	0.01%
2021/03/03	0	0.00	2	24.90	25.05	-2	43,077	0.00%
2021/03/02	3	24.72	7	24.79	24.65	-4	42,658	-0.01%
2021/02/26	14	24.84	0	0.00	24.75	14	43,040	0.03%
2021/02/25	4	25.15	1	25.15	25.30	3	42,516	0.01%
2021/02/24	20	25.23	12	24.90	25.05	8	42,546	0.02%
2021/02/23	12	25.35	4	25.19	25.30	8	42,107	0.02%
2021/02/22	4	24.66	1	24.80	24.45	3	41,215	0.01%
2021/02/19	2	24.45	8	24.50	24.60	-6	41,145	-0.01%
2021/02/18	2	24.40	0	0.00	24.40	2	41,183	0.00%
2021/02/17	0	0.00	4	23.50	24.00	-4	41,006	-0.01%
2021/02/05	1	23.35	1	23.45	23.40	0	40,664	0.00%
2021/02/04	1	23.25	1	23.30	23.20	0	40,971	0.00%
2021/02/03	2	23.55	24	23.50	23.65	-22	41,657	-0.05%
2021/02/02	2	23.20	13	23.70	23.80	-11	41,591	-0.03%
2021/02/01	1	23.20	2	23.27	23.20	-1	41,378	0.00%
2021/01/29	1	23.25	1	23.25	22.95	0	41,230	0.00%
2021/01/28	10	23.35	0	0.00	23.30	10	40,840	0.02%
2021/01/26	0	0.00	1	23.75	23.70	-1	40,242	0.00%
2021/01/25	0	23.68	4	23.59	23.95	-4	40,005	-0.01%
2021/01/22	0	0.00	5	23.30	23.65	-5	39,966	-0.01%
2021/01/21	0	0.00	0.2	23.61	23.60	-0.2	39,764	0.00%
2021/01/20	2	23.48	7	23.58	23.45	-5	39,561	-0.01%
2021/01/19	0	0.00	4	24.43	24.30	-4	38,843	-0.01%
2021/01/18	5	24.25	2	24.60	24.25	3	38,668	0.01%
2021/01/15	0	25.20	0	0.00	24.90	0	38,199	0.00%
2021/01/14	7.1	25.31	1,183	25.33	25.30	-1,175.9	37,612	-3.13%	大賣/鉅額交易
2021/01/13	1,184	25.53	2	25.23	25.55	1,182	37,317	3.17%	大買/鉅額交易
2021/01/12	8	25.50	0	25.30	25.30	8	36,889	0.02%
2021/01/11	7	25.84	2	25.85	25.90	5	36,320	0.01%
2021/01/08	2.1	25.90	16.5	25.91	26.00	-14.4	35,953	-0.04%
2021/01/07	10	25.73	41	25.58	25.70	-31	35,217	-0.09%
2021/01/06	27.1	26.27	69	25.63	25.50	-41.9	34,533	-0.12%
2021/01/05	75	26.07	43	25.98	26.00	32	32,980	0.10%
2020/12/31	0	0.00	10	24.90	24.75	-10	29,624	-0.03%
2020/12/30	6	24.88	6.6	24.91	25.00	-0.6	29,359	0.00%
2020/12/29	6	24.65	14	24.62	24.65	-8	28,602	-0.03%
2020/12/28	6	24.23	1	24.25	24.30	5	28,170	0.02%
2020/12/25	4	24.23	3,119	24.15	24.20	-3,115	28,056	-11.10%	大賣/鉅額交易
2020/12/24	0	0.00	116	24.29	24.35	-116	27,781	-0.42%	大賣/鉅額交易
2020/12/23	3	24.25	13	24.16	24.40	-10	27,454	-0.04%
2020/12/22	54	25.41	61.1	25.45	24.50	-7	27,142	-0.03%
2020/12/21	1,432	24.95	41	24.89	24.95	1,391	25,565	5.44%	大買/鉅額交易
2020/12/18	8	24.20	5	24.39	24.45	3	24,615	0.01%
2020/12/17	3	24.18	11	24.20	24.40	-8	24,236	-0.03%
2020/12/16	11	24.49	310	24.44	24.40	-299	23,865	-1.25%	大賣/鉅額交易
2020/12/15	504	24.76	1,210	24.50	24.35	-706	23,610	-2.99%	大買/大賣/鉅額交易
2020/12/14	2,450	24.34	393	24.18	24.65	2,057	22,740	9.05%	大買/大賣/鉅額交易
2020/12/11	582	23.92	82.1	23.77	23.95	499.9	21,317	2.35%	大買/鉅額交易
2020/12/10	311	23.70	2	23.45	23.65	309	20,885	1.48%	大買/鉅額交易
2020/12/09	0.6	23.40	2	23.45	23.35	-1.4	20,218	-0.01%
2020/12/08	6	23.30	4	23.37	23.35	2	20,030	0.01%
2020/12/07	1	23.50	3	23.50	23.45	-2	19,847	-0.01%
2020/12/04	2	23.50	5	23.45	23.40	-3	19,651	-0.02%
2020/12/03	0	0.00	5	23.28	23.30	-5	19,406	-0.03%
2020/12/02	4	23.15	550	23.07	23.30	-546	20,404	-2.68%	大賣/鉅額交易
2020/12/01	0	0.00	450	22.91	23.10	-450	20,162	-2.23%	大賣/鉅額交易
2020/11/30	1,000	22.80	1	23.50	22.80	999	19,995	5.00%	大買/鉅額交易
2020/11/27	4	23.28	0	0.00	23.15	4	18,928	0.02%
2020/11/26	2	23.00	1	23.10	23.10	1	18,492	0.01%
2020/11/25	21.2	23.22	3	22.95	23.05	18.2	18,399	0.10%
2020/11/24	0	0.00	13	22.72	22.65	-13	17,746	-0.07%
2020/11/23	0	0.00	3	22.55	22.65	-3	17,443	-0.02%
2020/11/20	0	0.00	1	21.95	22.00	-1	17,026	-0.01%
2020/11/19	0	0.00	1	21.95	22.00	-1	16,859	-0.01%
2020/11/17	0	0.00	1	21.85	21.95	-1	16,340	-0.01%
2020/11/16	1	21.70	0	0.00	21.60	1	16,113	0.01%
2020/11/13	0	0.00	2	21.55	21.60	-2	15,839	-0.01%
2020/11/12	1	21.55	12	21.50	21.60	-11	15,773	-0.07%
2020/11/11	0.4	21.15	4	21.50	21.75	-3.6	15,491	-0.02%
2020/11/09	2	20.68	0	0.00	20.70	2	14,417	0.01%
2020/11/04	4	20.60	0	0.00	20.65	4	14,371	0.03%
2020/10/30	0.1	20.35	3.2	20.40	20.30	-3.1	14,557	-0.02%
2020/10/29	1	20.40	0	0.00	20.40	1	14,346	0.01%
2020/10/28	0	0.00	10	20.70	20.55	-10	14,304	-0.07%
2020/10/27	1	20.65	0	0.00	20.70	1	14,307	0.01%
2020/10/22	1	20.60	0	0.00	20.55	1	14,417	0.01%
2020/10/20	0	0.00	2	20.65	20.70	-2	14,576	-0.01%
2020/10/12	2	20.50	0	0.00	20.50	2	14,960	0.01%
2020/10/06	1	20.70	0	0.00	20.75	1	15,080	0.01%
2020/09/29	1	20.65	0	0.00	20.60	1	15,211	0.01%
2020/09/24	2	20.00	5	20.35	20.00	-3	15,222	-0.02%
2020/09/17	2	20.95	0	0.00	20.90	2	14,746	0.01%
2020/09/15	0.2	20.90	0	0.00	20.95	0.2	14,724	0.00%
2020/09/14	1	20.90	0	0.00	20.95	1	14,964	0.01%
2020/09/11	0	0.00	1	20.90	20.95	-1	15,043	-0.01%
2020/09/08	1	21.05	2	20.93	20.90	-1	15,019	-0.01%
2020/09/07	12	20.42	21	20.98	21.00	-9	14,899	-0.06%
2020/09/03	20	20.10	0	0.00	20.15	20	14,032	0.14%
2020/09/02	1	20.05	0	0.00	20.10	1	14,179	0.01%
2020/08/31	0	0.00	3	20.00	19.90	-3	14,508	-0.02%
2020/08/26	1	19.95	0	0.00	20.10	1	15,259	0.01%
2020/08/25	1	20.00	10	20.05	20.00	-9	15,411	-0.06%
2020/08/24	2	20.00	0	0.00	20.00	2	15,844	0.01%
2020/08/21	3	20.02	10	20.10	20.00	-7	16,099	-0.04%
2020/08/20	0	0.00	0.1	19.95	19.80	-0.1	16,117	0.00%
2020/08/19	0	0.00	3	20.35	20.25	-3	16,064	-0.02%
2020/08/18	0	0.00	1	20.40	20.50	-1	16,055	-0.01%
2020/08/14	3	20.15	0	0.00	20.20	3	16,160	0.02%
2020/08/11	0	0.00	1	20.20	20.20	-1	16,326	-0.01%
2020/08/07	4	19.85	0	0.00	19.95	4	16,363	0.02%
2020/08/05	5	19.95	0	0.00	20.00	5	16,394	0.03%
2020/08/04	10	19.78	0	0.00	19.85	10	16,526	0.06%
2020/08/03	2	19.68	0	0.00	19.60	2	16,629	0.01%
2020/07/30	2	19.85	0	0.00	19.90	2	16,671	0.01%
2020/07/29	0	0.00	1	19.90	19.90	-1	16,721	-0.01%
2020/07/28	10	19.70	2	19.85	19.90	8	16,998	0.05%
2020/07/27	4	20.04	0	0.00	20.00	4	17,336	0.02%
2020/07/24	1	20.25	0	0.00	20.15	1	17,451	0.01%
2020/07/23	1	20.60	2	20.65	20.70	-1	17,324	-0.01%
2020/07/22	0	0.00	1	20.60	20.70	-1	17,399	-0.01%
2020/07/21	1	20.60	1	20.75	20.60	0	17,273	0.00%
2020/07/20	0	0.00	2	20.80	20.80	-2	17,064	-0.01%
2020/07/16	1	20.95	0	0.00	20.90	1	17,505	0.01%
2020/07/13	0	0.00	2	20.78	20.70	-2	17,830	-0.01%
2020/07/10	0	0.00	1	20.70	20.70	-1	18,001	-0.01%
2020/07/09	0	0.00	0.1	20.80	20.85	-0.1	18,053	0.00%
2020/07/07	2	20.80	1	20.80	20.75	1	17,815	0.01%
2020/07/03	0	0.00	1	20.75	20.75	-1	17,842	-0.01%
2020/07/02	3	20.55	3	20.65	20.55	0	17,945	0.00%
2020/06/29	1	20.50	0	0.00	20.55	1	18,530	0.01%
2020/06/22	1	20.50	0	0.00	20.55	1	18,823	0.01%
2020/06/19	1	20.50	0	0.00	20.50	1	19,009	0.01%
2020/06/15	2	20.38	1	20.45	20.35	1	20,298	0.00%
2020/06/12	0	0.00	15	20.57	20.65	-15	20,543	-0.07%
2020/06/10	6	21.20	2	21.20	21.20	4	21,215	0.02%
2020/06/09	0	0.00	9	21.27	21.30	-9	22,105	-0.04%
2020/06/08	12	21.16	0	0.00	21.20	12	22,332	0.05%
2020/06/04	2	20.85	0	0.00	20.95	2	22,261	0.01%
2020/06/02	0	0.00	1	20.20	20.40	-1	22,070	0.00%
2020/06/01	0	20.00	8	20.04	20.10	-8	21,824	-0.04%
2020/05/29	0	0.00	2	19.88	19.80	-2	21,671	-0.01%
2020/05/27	1	19.90	1	19.85	19.90	0	21,237	0.00%
2020/05/14	5	19.58	0	0.00	19.55	5	20,929	0.02%
2020/05/11	2	19.88	0	0.00	19.85	2	20,479	0.01%
2020/05/07	0	0.00	2	19.60	19.55	-2	20,222	-0.01%
2020/05/06	6	19.57	2	19.75	19.55	4	20,121	0.02%
2020/05/05	0	0.00	2	19.75	19.80	-2	20,058	-0.01%
2020/05/04	3	19.57	0	0.00	19.55	3	19,987	0.02%
2020/04/30	9	19.99	1	20.00	20.00	8	19,779	0.04%
2020/04/29	1	19.65	0	0.00	19.85	1	19,476	0.01%
2020/04/28	1	19.50	1	19.60	19.55	0	19,392	0.00%
2020/04/27	1	19.55	0	0.00	19.50	1	19,817	0.01%
2020/04/24	8	19.19	0	0.00	19.15	8	19,611	0.04%
2020/04/23	1	19.00	0	0.00	19.15	1	19,559	0.01%
2020/04/22	15	18.90	2	19.00	19.15	13	19,431	0.07%
2020/04/21	2	19.33	5	19.34	19.10	-3	19,302	-0.02%
2020/04/17	6	19.78	4	19.95	19.75	2	18,952	0.01%
2020/04/16	8	19.71	2	19.80	19.75	6	18,742	0.03%
2020/04/15	209	19.93	303.7	20.00	20.00	-94.7	18,458	-0.51%	大買/大賣/
2020/04/14	1	19.70	0	0.00	19.75	1	18,220	0.01%
2020/04/13	100	19.65	15	19.70	19.55	85	18,059	0.47%
2020/04/10	2	19.65	2	19.65	19.70	0	18,024	0.00%
2020/04/09	1	19.55	0	0.00	19.50	1	18,018	0.01%
2020/04/08	2	19.50	3	19.55	19.55	-1	17,889	-0.01%
2020/04/07	2	19.35	0	0.00	19.30	2	17,812	0.01%
2020/04/01	1	18.85	0	0.00	18.80	1	17,534	0.01%
2020/03/31	15	19.00	0	0.00	18.95	15	17,223	0.09%
2020/03/30	1	19.00	0	0.00	19.00	1	16,956	0.01%
2020/03/27	11	19.38	4	19.43	19.40	7	16,707	0.04%
2020/03/24	2	19.20	0	0.00	19.05	2	16,370	0.01%
2020/03/23	4	18.98	0	0.00	18.90	4	16,187	0.02%
2020/03/20	0	0.00	2	19.58	19.80	-2	16,059	-0.01%
2020/03/19	8	18.91	34	18.80	18.60	-26	15,358	-0.17%
2020/03/18	3	19.43	0	0.00	19.30	3	14,776	0.02%
2020/03/17	6	19.58	0	0.00	19.50	6	14,449	0.04%
2020/03/16	7	20.04	0.5	20.15	20.00	6.5	13,826	0.05%
2020/03/13	20	20.02	19	19.95	20.20	1	13,439	0.01%
2020/03/12	3	21.40	9	21.36	21.40	-6	12,375	-0.05%
2020/03/11	6	22.25	0	0.00	22.35	6	11,961	0.05%
2020/03/10	2	22.25	0	0.00	22.35	2	11,725	0.02%
2020/03/09	1	22.50	0.1	22.60	22.40	0.9	11,569	0.01%
2020/03/06	2	22.95	0	0.00	22.90	2	11,174	0.02%
2020/03/03	1	22.95	0	0.00	23.00	1	10,953	0.01%
2020/03/02	1	22.75	0	0.00	22.90	1	10,887	0.01%
2020/02/27	0	0.00	5	22.85	23.00	-5	11,221	-0.04%
2020/02/26	11	22.88	0	0.00	22.85	11	11,114	0.10%
2020/02/24	1	23.10	0	0.00	23.00	1	10,874	0.01%
2020/02/21	1	23.30	5	23.28	23.20	-4	10,749	-0.04%
2020/02/20	0	0.00	0.5	23.40	23.30	-0.5	10,707	0.00%
2020/02/10	0	0.00	0.4	23.40	23.45	-0.4	10,871	0.00%
2020/02/07	0	0.00	3	23.30	23.30	-3	10,836	-0.03%
2020/02/06	2	23.45	12	23.45	23.35	-10	10,952	-0.09%
2020/02/04	1	23.20	0	0.00	23.20	1	10,965	0.01%
2020/02/03	1	22.90	0	0.00	23.00	1	10,969	0.01%
2020/01/30	7	23.26	0	0.00	23.00	7	10,692	0.07%
2020/01/13	3	23.90	0	0.00	24.00	3	10,408	0.03%
2020/01/09	2	23.60	0	0.00	23.75	2	10,491	0.02%
2020/01/08	5	23.54	0	0.00	23.55	5	10,529	0.05%
2020/01/07	4	23.75	0	0.00	23.70	4	10,506	0.04%
2020/01/03	0	0.00	2	24.05	24.10	-2	10,569	-0.02%
2020/01/02	2	23.95	0	0.00	24.00	2	10,504	0.02%
2019/12/30	5	24.03	0	0.00	24.00	5	10,464	0.05%
2019/12/18	0	0.00	7	23.90	23.90	-7	10,752	-0.07%
2019/12/13	0	0.00	5	23.65	23.70	-5	10,773	-0.05%
2019/12/12	1	23.45	0	0.00	23.45	1	10,737	0.01%
2019/12/11	0	0.00	1	23.45	23.50	-1	10,665	-0.01%
2019/12/06	1	23.35	0	0.00	23.40	1	10,905	0.01%
2019/12/04	1	23.50	0	0.00	23.60	1	10,920	0.01%
2019/12/02	0	0.00	1	23.35	23.40	-1	11,148	-0.01%
2019/11/29	0	23.40	0	23.40	23.40	0	11,182	0.00%
2019/11/25	0	0.00	9	23.46	23.45	-9	10,939	-0.08%
2019/11/18	0	0.00	3	23.30	23.45	-3	11,723	-0.03%
2019/11/15	2	23.33	0	0.00	23.20	2	11,831	0.02%
2019/11/14	1	23.25	0	0.00	23.20	1	11,932	0.01%
2019/11/13	1	23.60	0	0.00	23.35	1	12,086	0.01%
2019/11/07	2	23.70	0	0.00	23.75	2	12,289	0.02%
2019/10/31	0	0.00	1	23.45	23.45	-1	12,741	-0.01%
2019/10/18	0	0.00	1.1	23.25	23.25	-1.1	13,356	-0.01%
2019/10/15	0	0.00	1	23.05	23.20	-1	13,239	-0.01%
2019/10/07	1	22.90	0	0.00	22.95	1	13,179	0.01%
2019/10/04	1	22.90	0	0.00	22.85	1	13,171	0.01%
2019/10/03	3.7	22.88	0	0.00	22.85	3.7	13,123	0.03%
2019/10/02	0	0.00	2	23.00	22.95	-2	12,990	-0.02%
2019/10/01	3	22.98	0	0.00	23.05	3	12,942	0.02%
2019/09/25	1	23.05	0	0.00	23.10	1	12,697	0.01%
2019/09/23	6	23.19	0	0.00	23.15	6	12,599	0.05%
2019/09/20	1	23.15	0	0.00	23.45	1	12,765	0.01%
2019/09/19	2	23.23	0	0.00	23.20	2	12,561	0.02%
2019/09/17	2	23.40	0	0.00	23.20	2	12,564	0.02%
2019/09/16	0	0.00	2	23.55	23.55	-2	12,689	-0.02%
2019/09/04	2	23.00	4	23.00	23.00	-2	12,955	-0.02%
2019/09/02	0	0.00	2	23.10	23.20	-2	12,828	-0.02%
2019/08/27	3	22.88	0	0.00	22.85	3	12,773	0.02%
2019/08/26	1	22.85	0.3	23.10	22.95	0.7	12,402	0.01%
2019/08/23	0	0.00	1	23.00	23.15	-1	12,373	-0.01%
2019/08/22	1	23.05	18	23.12	23.15	-17	12,445	-0.14%
2019/08/21	0	0.00	5.4	23.05	23.05	-5.4	13,992	-0.04%
2019/08/19	13	23.05	3	23.13	23.05	10	13,908	0.07%
2019/08/16	11	23.10	0	0.00	23.10	11	13,853	0.08%
2019/08/15	1	23.05	0	0.00	23.05	1	13,779	0.01%
2019/08/08	1	23.40	0	0.00	23.40	1	14,175	0.01%
2019/08/07	7	23.37	3	23.40	23.30	4	14,400	0.03%
2019/08/02	1	23.65	2	23.60	23.65	-1	14,594	-0.01%
2019/08/01	0	0.00	0.1	24.00	23.80	-0.1	14,550	0.00%
2019/07/30	1	24.05	0	0.00	24.10	1	14,440	0.01%
2019/07/26	2	24.18	0	0.00	24.20	2	14,535	0.01%
2019/07/25	2	24.15	0	0.00	24.10	2	14,505	0.01%
2019/07/24	0	0.00	2	24.95	25.00	-2	14,326	-0.01%
2019/07/22	5	25.00	0	0.00	24.90	5	14,026	0.04%
2019/07/17	0	0.00	2	24.75	24.85	-2	13,857	-0.01%
2019/07/16	1	24.70	10	24.65	24.85	-9	13,779	-0.07%
2019/07/08	0	0.00	5.2	24.69	24.80	-5.2	13,757	-0.04%
2019/07/05	0	0.00	0.7	24.70	24.70	-0.7	13,767	-0.01%
2019/06/28	0	0.00	1	25.00	24.95	-1	13,995	-0.01%
2019/06/27	0	0.00	2	25.05	24.90	-2	14,032	-0.01%
2019/06/26	0	0.00	3	25.00	24.90	-3	13,918	-0.02%
2019/06/25	0	0.00	1	24.95	25.00	-1	13,937	-0.01%
2019/06/21	0.8	24.85	0	0.00	25.00	0.8	13,775	0.01%
2019/06/11	0	0.00	30	24.40	24.40	-30	13,005	-0.23%
2019/06/10	0	0.00	1	24.50	24.50	-1	13,039	-0.01%
2019/06/04	10	24.10	0	0.00	24.20	10	13,046	0.08%
2019/05/31	9	24.20	1	24.05	24.30	8	13,341	0.06%
2019/05/30	2	24.15	5	24.10	24.10	-3	13,450	-0.02%
2019/05/29	1	24.20	0	0.00	24.10	1	13,529	0.01%
2019/05/27	3	24.20	0	0.00	24.30	3	12,083	0.02%
2019/05/24	7	24.46	0	0.00	24.40	7	12,096	0.06%
2019/05/23	2	24.30	0	0.00	24.45	2	12,125	0.02%
2019/05/21	1	24.30	0	0.00	24.65	1	12,129	0.01%
2019/05/20	1	24.15	0	0.00	24.20	1	11,940	0.01%
2019/05/17	1	24.10	1.5	24.07	24.00	-0.5	11,873	0.00%
2019/05/16	1	24.10	0	0.00	24.00	1	11,768	0.01%
2019/05/15	2	24.05	0	0.00	24.00	2	11,656	0.02%
2019/05/14	5	24.30	0.2	24.30	24.10	4.8	11,518	0.04%
2019/05/10	1	24.55	0	0.00	24.55	1	11,347	0.01%
2019/05/08	0	25.00	0	0.00	25.05	0	11,412	0.00%
2019/05/07	0	0.00	4	25.00	25.10	-4	11,414	-0.04%
2019/05/06	4	24.95	2	25.00	25.00	2	11,607	0.02%
2019/05/03	0	0.00	6	25.01	25.10	-6	11,565	-0.05%
2019/04/26	1	25.00	0	0.00	25.10	1	11,687	0.01%
2019/04/24	0	0.00	35	25.00	25.10	-35	11,798	-0.30%
2019/04/10	0	0.00	2.2	25.19	25.25	-2.2	13,263	-0.02%
2019/04/09	1	25.05	0	0.00	25.10	1	13,266	0.01%
2019/04/01	2	25.00	0	0.00	25.00	2	13,234	0.02%
2019/03/21	0	0.00	12	25.00	25.00	-12	13,325	-0.09%
2019/03/08	2	24.80	0	0.00	24.75	2	13,833	0.01%
2019/03/07	1	24.90	0	0.00	24.95	1	14,144	0.01%
2019/03/06	0	0.00	1	25.15	25.15	-1	14,054	-0.01%
2019/02/27	1	25.40	2	25.45	25.50	-1	14,199	-0.01%
2019/02/26	0	0.00	10	25.30	25.50	-10	14,093	-0.07%
2019/02/25	1.6	25.23	1	25.30	25.30	0.6	13,895	0.00%
2019/02/22	0	0.00	2	25.20	25.25	-2	13,888	-0.01%
2019/02/21	10	25.15	0	0.00	25.25	10	13,834	0.07%
2019/02/15	0	0.00	1	25.20	25.20	-1	14,131	-0.01%
2019/02/14	2	25.30	0	0.00	25.20	2	14,201	0.01%
2019/02/13	0	0.00	1	25.50	25.50	-1	14,135	-0.01%
2019/02/12	0	0.00	3	25.42	25.45	-3	14,021	-0.02%
2019/02/11	0	0.00	1.4	25.43	25.25	-1.4	13,978	-0.01%
2019/01/30	0	0.00	1	25.40	25.45	-1	13,914	-0.01%
2019/01/29	0	0.00	4.8	25.21	25.35	-4.8	13,765	-0.03%
2019/01/28	10	25.30	1	25.35	25.35	9	13,811	0.07%
2019/01/24	0	0.00	4	25.08	25.10	-4	13,742	-0.03%
2019/01/22	0	0.00	7	25.00	25.05	-7	14,070	-0.05%
2019/01/21	0	0.00	1	25.00	25.05	-1	14,024	-0.01%
2019/01/18	0	0.00	2	25.00	25.00	-2	14,007	-0.01%
2019/01/16	1	24.95	0	0.00	24.95	1	14,393	0.01%
2019/01/15	0	0.00	1	24.90	25.00	-1	14,467	-0.01%
2019/01/11	0	0.00	2	24.90	24.90	-2	14,314	-0.01%
2019/01/10	0	0.00	1	24.90	24.90	-1	14,253	-0.01%
2019/01/09	0	0.00	2	24.85	24.95	-2	14,168	-0.01%
2019/01/08	0	0.00	1	24.50	24.50	-1	14,036	-0.01%
2019/01/04	1	24.00	0	0.00	24.20	1	14,380	0.01%
2019/01/03	0	0.00	1	24.20	24.15	-1	15,220	-0.01%
2018/12/25	1	23.75	0	0.00	23.80	1	15,970	0.01%
2018/12/24	0	0.00	0.1	24.05	24.15	-0.1	16,006	0.00%
2018/12/22	0	0.00	1	24.15	24.05	-1	16,217	-0.01%
2018/12/21	0	0.00	3	24.25	24.20	-3	16,676	-0.02%
2018/12/06	0	0.00	2	24.40	23.95	-2	17,525	-0.01%
2018/12/04	0	0.00	1	24.25	24.45	-1	17,615	-0.01%
2018/12/03	0	0.00	1.7	24.20	24.25	-1.7	17,446	-0.01%
2018/11/30	0	0.00	7	24.00	24.00	-7	17,538	-0.04%
2018/11/29	0	0.00	2	23.95	23.85	-2	17,283	-0.01%
2018/11/27	3	23.67	2.3	23.76	23.65	0.7	17,067	0.00%
2018/11/26	0	0.00	2	23.85	23.95	-2	16,983	-0.01%
2018/11/23	1	23.90	0	0.00	23.85	1	16,869	0.01%
2018/11/21	0.6	24.10	0	0.00	24.05	0.6	17,109	0.00%
2018/11/02	0	0.00	19	23.90	24.15	-19	18,420	-0.10%
2018/10/31	0	0.00	1	24.40	24.40	-1	18,356	-0.01%
2018/10/26	0	0.00	1	23.95	23.65	-1	18,157	-0.01%
2018/10/25	1	23.85	0	0.00	23.75	1	18,193	0.01%
2018/10/24	30	24.00	0	0.00	23.70	30	18,250	0.16%
2018/10/23	1	24.00	0	0.00	24.15	1	18,150	0.01%
2018/10/18	2	24.20	0	0.00	24.25	2	19,532	0.01%
2018/10/15	2	24.10	0	0.00	24.05	2	19,874	0.01%
2018/10/12	0.8	24.50	0	0.00	24.50	0.8	19,699	0.00%
2018/10/11	2	24.40	2.1	24.45	24.20	-0.1	19,466	0.00%
2018/10/09	0	0.00	3	25.50	25.35	-3	18,594	-0.02%
2018/10/05	0	0.00	1	24.90	25.10	-1	18,143	-0.01%
2018/10/04	0	0.00	1	25.30	25.40	-1	17,992	-0.01%
2018/10/03	0	0.00	1	25.45	25.45	-1	17,849	-0.01%
2018/10/01	0	0.00	1.8	25.46	25.50	-1.8	17,469	-0.01%
2018/09/27	0	0.00	3	25.35	25.45	-3	16,943	-0.02%
2018/09/26	19	25.44	8	25.46	25.45	11	16,810	0.07%
2018/09/25	0	0.00	7	25.31	25.35	-7	16,673	-0.04%
2018/09/21	0	0.00	4	25.23	25.25	-4	16,545	-0.02%
2018/09/20	0	0.00	54	25.09	25.00	-54	16,361	-0.33%
2018/09/18	0	0.00	6	24.99	25.00	-6	16,396	-0.04%
2018/09/17	0.1	24.50	0	0.00	24.50	0.1	16,171	0.00%
2018/09/14	0.9	24.50	0	0.00	24.45	0.9	16,245	0.01%
2018/09/12	1	24.35	0	0.00	24.30	1	16,122	0.01%
2018/09/11	2	24.30	2	24.45	24.55	0	16,089	0.00%
2018/09/10	4	24.69	0	0.00	24.60	4	16,129	0.02%
2018/09/07	0	0.00	1	24.75	24.70	-1	16,402	-0.01%
2018/09/06	2	24.68	0	0.00	24.80	2	16,464	0.01%
2018/08/30	2	25.30	0	0.00	25.25	2	16,306	0.01%
2018/08/29	1	25.40	1	25.40	25.45	0	16,325	0.00%
2018/08/28	0	0.00	6.2	25.50	25.50	-6.2	16,458	-0.04%
2018/08/27	0	0.00	8	25.23	25.30	-8	16,795	-0.05%
2018/08/22	0	0.00	9	25.20	25.30	-9	17,578	-0.05%
2018/08/21	0.1	24.90	20	24.98	25.00	-19.9	17,100	-0.12%
2018/08/20	0	0.00	1.1	24.94	24.95	-1.1	16,914	-0.01%
2018/08/17	0	0.00	10	24.85	24.65	-10	16,776	-0.06%
2018/08/16	1	24.90	1	25.00	24.90	0	16,711	0.00%
2018/08/15	0	0.00	63	24.97	24.75	-63	16,584	-0.38%
2018/08/14	0	0.00	42	24.85	24.95	-42	16,044	-0.26%
2018/08/10	22	24.55	0	0.00	24.55	22	15,559	0.14%
2018/08/09	0	0.00	2	24.90	24.85	-2	15,519	-0.01%
2018/08/06	0	0.00	1	24.70	24.90	-1	15,283	-0.01%
2018/08/03	0.2	24.65	1	24.65	24.75	-0.8	15,211	-0.01%
2018/08/02	2	24.80	0	0.00	24.65	2	15,227	0.01%
2018/08/01	0	0.00	21	24.95	24.95	-21	15,059	-0.14%
2018/07/31	0	0.00	1.1	24.90	25.00	-1.1	14,917	-0.01%
2018/07/27	0	0.00	23	24.61	24.65	-23	14,454	-0.16%
2018/07/26	1	24.10	73	24.51	24.65	-72	14,269	-0.50%
2018/07/25	0	0.00	32	24.82	24.80	-32	13,646	-0.23%
2018/07/24	0	0.00	72	24.75	24.75	-72	13,215	-0.54%
2018/07/23	0	0.00	3	24.22	24.25	-3	12,709	-0.02%
2018/07/20	0	0.00	11	24.24	24.25	-11	12,691	-0.09%
2018/07/19	0.5	24.10	12	24.20	24.20	-11.5	12,702	-0.09%
2018/07/18	0	0.00	1	24.00	24.10	-1	12,705	-0.01%
2018/07/17	0	0.00	11	23.97	24.00	-11	12,655	-0.09%
2018/07/16	0	0.00	4	23.96	23.90	-4	12,680	-0.03%
2018/07/12	0	0.00	4	23.85	23.80	-4	12,811	-0.03%
2018/07/10	0	0.00	20	23.65	23.65	-20	12,831	-0.16%
2018/07/09	0	0.00	22	23.60	23.60	-22	12,876	-0.17%
2018/07/06	0	0.00	3	23.35	23.50	-3	12,956	-0.02%
2018/06/29	1	23.25	0	0.00	23.70	1	13,367	0.01%
2018/06/28	1	23.25	0	0.00	23.25	1	13,245	0.01%
2018/06/27	2	23.28	2	23.30	23.25	0	13,223	0.00%
2018/06/26	6	23.40	0	0.00	23.40	6	13,269	0.05%
2018/06/25	7	23.45	0	0.00	23.40	7	13,264	0.05%
2018/06/22	0	0.00	2	23.65	23.70	-2	13,210	-0.02%
2018/06/21	1	23.65	0	0.00	23.65	1	13,257	0.01%
2018/06/20	0	0.00	4	23.70	23.80	-4	13,457	-0.03%
2018/06/19	8	23.41	0	0.00	23.40	8	13,396	0.06%
2018/06/15	2	23.75	0	0.00	23.65	2	13,211	0.02%
2018/06/14	11	23.75	5.6	23.84	23.70	5.4	12,912	0.04%
2018/06/12	5	24.05	0	0.00	24.15	5	13,129	0.04%
2018/06/11	6	24.00	0	0.00	24.10	6	13,066	0.05%
2018/06/07	2	24.40	5	24.35	24.40	-3	13,272	-0.02%
2018/06/05	0	0.00	2	24.15	24.30	-2	13,165	-0.02%
2018/06/04	0	0.00	15	24.06	24.20	-15	13,052	-0.11%
2018/05/31	0	0.00	0.1	23.60	23.60	-0.1	12,562	0.00%
2018/05/30	3	23.20	0	0.00	23.20	3	12,337	0.02%
2018/05/29	2	23.40	0	0.00	23.40	2	12,372	0.02%
2018/05/25	0	0.00	3	23.30	23.35	-3	12,812	-0.02%
2018/05/23	12	23.22	0	0.00	23.20	12	13,186	0.09%
2018/05/22	0	0.00	2	23.43	23.30	-2	13,363	-0.01%
2018/05/21	2	23.50	0	0.00	23.40	2	13,704	0.01%
2018/05/17	2	23.40	0	0.00	23.35	2	14,238	0.01%
2018/05/16	0	0.00	1	23.40	23.50	-1	14,391	-0.01%
2018/05/14	0.1	23.50	0	0.00	23.50	0.1	15,330	0.00%
2018/05/04	1	23.25	0	0.00	23.25	1	15,907	0.01%
2018/05/03	2	23.38	0	0.00	23.25	2	15,970	0.01%
2018/05/02	4	23.80	0	0.00	23.65	4	16,037	0.02%
2018/04/30	2	23.38	0	0.00	23.50	2	15,952	0.01%
2018/04/27	1	23.35	2	23.40	23.40	-1	15,873	-0.01%
2018/04/26	13	23.26	0	0.00	23.35	13	15,951	0.08%
2018/04/25	1	23.35	0	0.00	23.40	1	15,937	0.01%
2018/04/24	20	23.35	0	0.00	23.30	20	16,006	0.12%
2018/04/20	2	23.55	0	0.00	23.65	2	16,060	0.01%
2018/04/19	1	23.40	2	23.68	23.70	-1	16,118	-0.01%
2018/04/17	2	23.38	2	23.30	23.30	0	16,402	0.00%
2018/04/16	3	23.43	0	0.00	23.45	3	16,610	0.02%
2018/04/11	2	23.68	0	0.00	23.60	2	17,553	0.01%
2018/04/09	10	23.60	4	23.48	23.80	6	17,899	0.03%
2018/03/31	0	0.00	8	23.47	23.45	-8	17,721	-0.05%
2018/03/30	2	23.40	10	23.35	23.50	-8	17,898	-0.04%
2018/03/28	12	23.40	0	0.00	23.40	12	17,584	0.07%
2018/03/27	0	0.00	2	23.55	23.55	-2	17,637	-0.01%
2018/03/26	3	23.33	40	23.38	23.45	-37	17,596	-0.21%
2018/03/22	1.2	23.81	2	23.85	23.85	-0.8	17,424	0.00%
2018/03/21	2	23.75	0	0.00	23.75	2	17,370	0.01%
2018/03/20	0	0.00	2	23.85	23.75	-2	17,601	-0.01%
2018/03/19	10	23.78	0	0.00	23.90	10	17,683	0.06%
2018/03/16	0	0.00	5	23.75	23.70	-5	17,796	-0.03%
2018/03/15	1	23.80	0	0.00	23.75	1	17,447	0.01%
2018/03/14	0	0.00	0.2	23.95	23.85	-0.2	17,442	0.00%
2018/03/13	52	23.72	0	0.00	23.85	52	17,434	0.30%
2018/03/12	1	23.70	0	0.00	23.70	1	17,215	0.01%
2018/03/07	5	23.54	0	0.00	23.50	5	17,120	0.03%
2018/03/06	2	23.60	0	0.00	23.70	2	16,947	0.01%
2018/03/05	15	23.59	4	23.68	23.60	11	17,210	0.06%
2018/03/02	2	23.95	0	0.00	23.95	2	16,891	0.01%
2018/03/01	0.2	24.40	0	0.00	24.40	0.2	16,605	0.00%
2018/02/26	2.1	24.25	0	0.00	24.20	2.1	16,060	0.01%
2018/02/23	0	0.00	2	24.40	24.50	-2	15,938	-0.01%
2018/02/22	6	24.10	3	24.20	24.30	3	15,768	0.02%
2018/02/09	6	23.53	1	23.75	23.75	5	15,056	0.03%
2018/02/08	1	23.65	0	0.00	23.75	1	14,842	0.01%
2018/02/07	22	23.78	0	0.00	23.60	22	14,770	0.15%
2018/02/06	22	23.91	0	0.00	23.60	22	14,412	0.15%
2018/02/05	1	24.45	0	0.00	24.50	1	13,818	0.01%
2018/02/02	4	24.83	0	0.00	24.80	4	13,589	0.03%
2018/02/01	0	0.00	0	24.85	24.85	0	13,554	0.00%
2018/01/30	0	0.00	5	25.20	24.90	-5	13,336	-0.04%
2018/01/24	0	0.00	10	24.95	25.00	-10	12,803	-0.08%
2018/01/23	3	24.90	11	25.05	25.00	-8	12,763	-0.06%
2018/01/18	10	25.20	0	0.00	25.15	10	12,544	0.08%
2018/01/17	0	0.00	10	25.25	25.15	-10	12,405	-0.08%
2018/01/08	50	25.10	5	25.31	25.25	45	11,124	0.40%
2018/01/05	0	0.00	0.1	24.85	24.95	-0.1	10,659	0.00%
2018/01/04	0	0.00	2	24.90	24.80	-2	10,430	-0.02%
2018/01/03	10	24.80	5	24.83	24.90	5	10,285	0.05%