中鋼 (2002)-美好-台中券商分點個股進出

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
24.90
漲跌
▼0.20
漲幅
-0.80%
成交量
13,612張
產業
上市鋼鐵類股
3549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－美好-台中券商分點個股進出

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

美好-台中券商分點個股進出
美好-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	0	25.05	1	25.10	25.10	-1	22,774	0.00%
2024/05/03	0	25.15	12	25.10	24.95	-12	22,734	-0.05%
2024/05/02	5	24.90	0	0.00	24.95	5	22,550	0.02%
2024/04/30	0	0.00	2	25.00	24.85	-2	22,573	-0.01%
2024/04/29	0	0.00	4	24.90	25.00	-4	22,531	-0.02%
2024/04/26	2	24.55	1	24.65	24.55	1	22,361	0.00%
2024/04/25	1	24.50	0	0.00	24.55	1	22,522	0.00%
2024/04/24	1	24.85	0	0.00	24.75	1	22,584	0.00%
2024/04/23	1	24.80	1	24.85	24.85	0	22,958	0.00%
2024/04/22	1	24.55	4	24.70	24.70	-3	23,079	-0.01%
2024/04/19	8	24.44	6	24.50	24.45	2	22,843	0.01%
2024/04/18	5.2	24.63	1	24.75	24.80	4.2	22,443	0.02%
2024/04/17	8	24.34	2	24.43	24.45	6	22,124	0.03%
2024/04/16	0.1	24.26	2	24.20	24.25	-1.9	21,924	-0.01%
2024/04/15	3	24.60	0	0.00	24.55	3	21,955	0.01%
2024/04/12	8.1	24.88	1	24.90	24.85	7.1	21,603	0.03%
2024/04/11	7.2	25.40	1	25.30	25.30	6.2	21,411	0.03%
2024/04/10	3	25.88	2	26.15	25.60	1	21,174	0.00%
2024/04/09	0.2	25.90	11.5	25.92	26.05	-11.3	20,756	-0.05%
2024/04/08	13	24.80	6	24.90	25.00	7	19,149	0.04%
2024/04/03	2	24.68	0	0.00	24.65	2	18,646	0.01%
2024/04/01	10	24.00	0	0.00	24.00	10	18,022	0.06%
2024/03/29	1.1	23.90	0	0.00	23.90	1.1	18,075	0.01%
2024/03/27	0.2	23.95	0	0.00	23.90	0.2	18,448	0.00%
2024/03/25	2	23.80	0	0.00	23.85	2	19,003	0.01%
2024/03/22	0	23.85	0	0.00	23.95	0	19,488	0.00%
2024/03/21	1	23.55	8	23.84	23.85	-7	20,422	-0.03%
2024/03/20	10.1	23.55	0	0.00	23.50	10.1	21,978	0.05%
2024/03/19	22	23.68	0	0.00	23.65	22	22,295	0.10%
2024/03/18	3	23.60	0	0.00	23.70	3	22,698	0.01%
2024/03/15	15	23.90	0	0.00	23.85	15	22,887	0.07%
2024/03/14	3	23.95	0	0.00	24.05	3	23,135	0.01%
2024/03/13	1	23.90	0	0.00	23.95	1	23,130	0.00%
2024/03/11	0	0.00	12	24.00	24.05	-12	23,083	-0.05%
2024/03/08	0.1	24.10	17	23.95	24.10	-16.9	23,355	-0.07%
2024/03/07	4.1	23.97	2	23.90	23.95	2.1	23,599	0.01%
2024/03/06	0	0.00	15	24.07	24.05	-15	24,137	-0.06%
2024/03/05	1	24.05	0	0.00	24.05	1	25,743	0.00%
2024/03/04	5.4	24.14	0	0.00	24.20	5.4	26,527	0.02%
2024/03/01	4	24.35	0	0.00	24.45	4	27,266	0.01%
2024/02/29	1	24.60	1	24.60	24.60	0	27,983	0.00%
2024/02/26	0.2	25.05	0	0.00	24.90	0.2	29,191	0.00%
2024/02/22	0	25.30	0	0.00	25.15	0	30,494	0.00%
2024/02/21	1	25.30	0	0.00	25.25	1	30,630	0.00%
2024/02/19	6	25.38	0	0.00	25.40	6	31,056	0.02%
2024/02/02	0	0.00	5.6	25.11	25.15	-5.6	31,452	-0.02%
2024/02/01	0	0.00	6	25.16	25.25	-6	31,600	-0.02%
2024/01/31	3	24.88	0	0.00	25.15	3	31,838	0.01%
2024/01/30	0.1	25.45	0	0.00	25.05	0.1	31,894	0.00%
2024/01/25	5	25.08	0	25.20	25.10	5	32,373	0.02%
2024/01/23	0.1	24.85	8	24.75	24.80	-7.9	32,402	-0.02%
2024/01/22	1	24.75	0.3	24.90	24.75	0.7	32,302	0.00%
2024/01/19	1.4	24.74	0	0.00	24.65	1.4	32,342	0.00%
2024/01/18	3.5	24.86	0	0.00	24.80	3.5	32,343	0.01%
2024/01/17	1	25.00	0	0.00	24.80	1	32,692	0.00%
2024/01/16	33	25.44	1	25.35	25.20	32	32,521	0.10%
2024/01/15	0	0.00	1	25.90	25.80	-1	32,397	0.00%
2024/01/11	0	0.00	0.7	25.90	25.80	-0.7	33,234	0.00%
2024/01/09	4.1	26.05	0	0.00	26.00	4.1	34,423	0.01%
2024/01/08	0.3	26.70	0	0.00	26.50	0.3	34,277	0.00%
2024/01/05	0	0.00	0.2	26.70	26.70	-0.2	34,359	0.00%
2024/01/04	2	26.63	0	0.00	26.70	2	34,474	0.01%
2024/01/03	1.1	26.61	0	0.00	26.70	1.1	34,778	0.00%
2024/01/02	0	0.00	1	26.90	27.00	-1	34,674	0.00%
2023/12/27	0	0.00	5	26.90	26.90	-5	35,434	-0.01%
2023/12/25	0	0.00	4	26.81	26.85	-4	36,045	-0.01%
2023/12/22	0	0.00	5	26.55	26.75	-5	36,644	-0.01%
2023/12/21	4	26.40	0	0.00	26.60	4	36,500	0.01%
2023/12/20	0.1	26.60	50	26.75	26.55	-49.9	36,266	-0.14%
2023/12/19	5	26.63	2	26.65	26.65	3	35,930	0.01%
2023/12/18	12	26.76	127	26.83	26.65	-115	35,758	-0.32%	大賣/鉅額交易
2023/12/15	150	26.03	12.3	25.98	26.45	137.7	34,745	0.40%	大買/鉅額交易
2023/12/14	1	25.20	0	0.00	25.40	1	33,085	0.00%
2023/12/13	10	25.15	0	0.00	25.15	10	32,610	0.03%
2023/12/12	22.3	25.54	0	0.00	25.45	22.3	32,687	0.07%
2023/12/11	1	25.75	0	0.00	25.70	1	32,312	0.00%
2023/12/06	0	0.00	5	26.10	26.25	-5	31,648	-0.02%
2023/12/01	1.1	25.86	0	0.00	26.00	1.1	30,872	0.00%
2023/11/30	0	0.00	20	26.20	26.20	-20	30,075	-0.07%
2023/11/28	0	0.00	7	26.15	26.10	-7	27,448	-0.03%
2023/11/24	2	25.45	3	25.50	25.90	-1	26,050	0.00%
2023/11/21	0.2	25.65	20	25.51	25.70	-19.8	24,330	-0.08%
2023/11/20	0.1	25.30	0	0.00	25.30	0.1	23,784	0.00%
2023/11/17	0	0.00	1	25.20	25.20	-1	23,897	0.00%
2023/11/16	1	25.10	4	25.15	25.20	-3	23,902	-0.01%
2023/11/14	4.1	24.33	0	0.00	24.55	4.1	23,488	0.02%
2023/11/10	1	24.65	0	0.00	24.65	1	23,935	0.00%
2023/11/09	20	24.40	0	0.00	24.55	20	23,952	0.08%
2023/11/08	15	24.57	0	0.00	24.60	15	24,099	0.06%
2023/11/07	3	24.53	0	0.00	24.80	3	24,043	0.01%
2023/11/06	1	25.05	1.5	25.20	25.00	-0.5	24,007	0.00%
2023/11/03	0	0.00	3	24.60	24.55	-3	23,732	-0.01%
2023/11/01	5	24.20	0	0.00	24.05	5	23,862	0.02%
2023/10/31	3	24.13	1	24.10	24.15	2	23,946	0.01%
2023/10/30	0.1	24.20	0	0.00	24.10	0.1	24,425	0.00%
2023/10/27	0	0.00	1	24.05	24.00	-1	24,546	0.00%
2023/10/26	2.1	24.11	0	0.00	24.05	2.1	24,855	0.01%
2023/10/25	0.1	24.40	0	0.00	24.40	0.1	24,877	0.00%
2023/10/24	2	23.53	0	0.00	23.60	2	24,831	0.01%
2023/10/23	11.1	23.82	0	0.00	23.80	11.1	24,893	0.04%
2023/10/20	0	0.00	1	24.00	23.90	-1	24,917	0.00%
2023/10/19	24	24.37	0	0.00	24.50	24	24,651	0.10%
2023/10/18	2	24.33	2	24.55	24.85	0	24,631	0.00%
2023/10/17	0	0.00	0.5	24.50	24.75	-0.5	23,878	0.00%
2023/10/16	2	24.60	0	0.00	24.75	2	23,809	0.01%
2023/10/12	0	0.00	1	24.75	24.85	-1	23,787	0.00%
2023/10/06	2	24.55	0	0.00	24.65	2	23,291	0.01%
2023/10/05	1	24.55	0	0.00	24.55	1	23,213	0.00%
2023/10/04	6.2	24.34	0	0.00	24.25	6.2	22,864	0.03%
2023/10/03	8.2	24.92	0	0.00	24.85	8.2	22,390	0.04%
2023/10/02	5	25.05	0	0.00	25.25	5	22,231	0.02%
2023/09/28	19.2	25.09	1	25.25	25.25	18.2	22,362	0.08%
2023/09/27	9.2	25.42	0	0.00	25.45	9.2	21,904	0.04%
2023/09/26	2	26.03	0	0.00	26.05	2	21,314	0.01%
2023/09/25	0.6	26.21	0	0.00	26.20	0.6	21,227	0.00%
2023/09/22	1	26.15	5	26.10	26.20	-4	21,466	-0.02%
2023/09/21	5.2	26.08	0	0.00	26.15	5.2	21,461	0.02%
2023/09/20	2.2	26.55	4	26.60	26.50	-1.8	21,129	-0.01%
2023/09/18	2	26.75	0	0.00	26.75	2	21,342	0.01%
2023/09/15	4.1	26.45	4	26.85	26.60	0.1	21,363	0.00%
2023/09/12	1	26.30	0	0.00	26.30	1	20,930	0.00%
2023/09/11	2.4	26.23	0	0.00	26.25	2.4	20,867	0.01%
2023/09/08	6	26.31	3	26.30	26.35	3	20,807	0.01%
2023/09/07	1	26.60	0	0.00	26.50	1	20,793	0.00%
2023/09/06	0.2	27.00	0	0.00	26.80	0.2	20,656	0.00%
2023/09/05	0.2	27.10	0	0.00	27.10	0.2	20,611	0.00%
2023/09/04	3	27.10	13	27.04	27.05	-10	20,597	-0.05%
2023/08/31	6.1	26.59	1	26.50	26.50	5.1	20,563	0.02%
2023/08/30	0	0.00	20	26.50	26.55	-20	20,161	-0.10%
2023/08/29	5	26.25	0	0.00	26.40	5	20,104	0.02%
2023/08/28	5.3	26.44	0	0.00	26.50	5.3	19,863	0.03%
2023/08/25	1	26.25	0	0.00	26.30	1	20,604	0.00%
2023/08/24	5	26.50	0	0.00	26.50	5	20,759	0.02%
2023/08/23	1.1	26.51	0	0.00	26.60	1.1	20,872	0.01%
2023/08/22	3	26.75	2	26.70	26.70	1	20,883	0.00%
2023/08/21	3	27.20	0	0.00	27.10	3	20,951	0.01%
2023/08/17	11	26.30	0	0.00	26.60	11	20,864	0.05%
2023/08/16	18.3	26.91	0	0.00	26.85	18.3	20,669	0.09%
2023/08/15	2	27.23	0	0.00	27.10	2	20,450	0.01%
2023/08/14	3	27.23	0	0.00	27.20	3	20,375	0.01%
2023/08/11	6.1	27.74	0	0.00	27.65	6.1	20,288	0.03%
2023/08/10	5.2	27.95	0	0.00	27.90	5.2	20,157	0.03%
2023/08/09	1.1	28.02	0	0.00	28.15	1.1	19,964	0.01%
2023/08/07	0	0.00	7	28.35	28.50	-7	19,652	-0.04%
2023/08/02	9.2	27.95	1	28.25	28.00	8.2	19,568	0.04%
2023/08/01	1	28.15	0	0.00	28.15	1	19,103	0.01%
2023/07/31	7	27.97	0	0.00	27.95	7	19,064	0.04%
2023/07/28	6	28.22	10	28.15	28.20	-4	18,801	-0.02%
2023/07/27	13.2	28.42	1	28.40	28.45	12.2	18,612	0.07%
2023/07/26	2	28.38	2	28.50	28.55	0	18,339	0.00%
2023/07/25	7	29.40	0	0.00	29.35	7	18,191	0.04%
2023/07/24	1	29.40	1	29.30	29.40	0	18,423	0.00%
2023/07/21	0.2	29.35	0	0.00	29.25	0.2	18,479	0.00%
2023/07/20	1.1	29.31	0	0.00	29.45	1.1	18,429	0.01%
2023/07/18	2	29.15	5	29.30	29.20	-3	18,075	-0.02%
2023/07/17	1	29.15	0	0.00	29.30	1	17,943	0.01%
2023/07/11	3	28.95	0	0.00	28.85	3	18,450	0.02%
2023/07/10	0	0.00	1	28.70	28.70	-1	18,897	-0.01%
2023/07/07	6.2	28.64	0	0.00	28.65	6.2	19,088	0.03%
2023/07/06	14.2	29.00	0	0.00	28.95	14.2	19,032	0.07%
2023/07/04	0	0.00	2	29.60	29.55	-2	18,571	-0.01%
2023/06/26	0.6	29.75	0	0.00	29.60	0.6	18,273	0.00%
2023/06/21	0	29.65	0	0.00	29.65	0	18,157	0.00%
2023/06/20	0.1	29.75	0	0.00	29.75	0.1	18,113	0.00%
2023/06/19	0	0.00	5	29.80	29.85	-5	18,084	-0.03%
2023/06/16	0	29.70	3	29.67	29.75	-3	18,049	-0.02%
2023/06/15	1.2	29.65	0	0.00	29.65	1.2	17,898	0.01%
2023/06/13	1	29.65	1	29.60	29.60	0	18,504	0.00%
2023/06/08	2	29.73	0	0.00	29.75	2	18,830	0.01%
2023/06/07	0	0.00	3	29.90	29.90	-3	18,996	-0.02%
2023/06/06	1	29.85	0	0.00	29.90	1	19,059	0.01%
2023/06/05	3	29.80	7	29.75	29.60	-4	19,128	-0.02%
2023/06/02	3	29.30	2	29.40	29.40	1	19,154	0.01%
2023/06/01	3	29.25	0	0.00	29.10	3	19,112	0.02%
2023/05/31	0	0.00	1	29.30	29.00	-1	19,040	-0.01%
2023/05/30	16	29.06	0	0.00	29.00	16	18,395	0.09%
2023/05/29	6	29.11	0	0.00	29.05	6	18,552	0.03%
2023/05/26	1	29.30	2	29.35	29.20	-1	18,590	-0.01%
2023/05/25	3	29.55	0	0.00	29.40	3	18,417	0.02%
2023/05/24	0	0.00	9	29.95	29.95	-9	18,202	-0.05%
2023/05/23	0	0.00	1	29.90	29.90	-1	18,389	-0.01%
2023/05/22	1.1	29.90	2	29.80	30.00	-0.9	18,345	-0.01%
2023/05/18	0	0.00	0	29.70	29.70	0	18,078	0.00%
2023/05/17	0	0.00	0	29.55	29.60	0	18,061	0.00%
2023/05/16	0	29.20	0	0.00	29.20	0	17,856	0.00%
2023/05/15	0.2	29.15	0	0.00	29.15	0.2	17,817	0.00%
2023/05/12	0	0.00	5	29.30	29.00	-5	17,776	-0.03%
2023/05/11	0	0.00	5	29.30	29.15	-5	17,699	-0.03%
2023/05/08	0.1	29.30	1	29.30	29.30	-1	17,776	-0.01%
2023/05/05	0.1	29.05	0	0.00	29.10	0.1	17,797	0.00%
2023/05/03	1	29.10	0	0.00	29.15	1	17,938	0.01%
2023/05/02	0	0.00	1	29.30	29.30	-1	18,221	-0.01%
2023/04/28	4	29.10	0	0.00	29.10	4	18,833	0.02%
2023/04/27	13.1	28.78	0	0.00	28.90	13.1	18,787	0.07%
2023/04/26	3.2	29.26	0	0.00	29.30	3.2	18,472	0.02%
2023/04/25	1.3	29.89	2	30.15	29.75	-0.7	18,392	0.00%
2023/04/24	2	30.03	0	0.00	30.05	2	18,492	0.01%
2023/04/21	6	30.19	0	0.00	30.15	6	18,533	0.03%
2023/04/20	3.1	30.35	0	0.00	30.45	3.1	18,599	0.02%
2023/04/19	5	30.57	0	0.00	30.45	5	19,090	0.03%
2023/04/17	0.2	30.90	2	31.00	30.75	-1.8	18,886	-0.01%
2023/04/14	13	31.06	0	0.00	31.10	13	18,795	0.07%
2023/04/12	11	31.00	0	0.00	31.10	11	18,533	0.06%
2023/04/11	1	30.95	6	30.97	30.90	-5	18,691	-0.03%
2023/04/07	20.1	30.80	1	30.80	30.80	19.1	19,061	0.10%
2023/04/06	0.1	30.80	0	0.00	30.80	0.1	19,260	0.00%
2023/03/28	0	30.95	0	0.00	30.85	0	25,765	0.00%
2023/03/27	0	0.00	1	30.85	30.90	-1	27,362	0.00%
2023/03/23	0	31.20	0	0.00	31.25	0	29,352	0.00%
2023/03/21	8	31.15	0	0.00	31.20	8	30,163	0.03%
2023/03/20	0.1	31.20	0	0.00	31.20	0.1	30,288	0.00%
2023/03/17	0	0.00	1	31.05	31.45	-1	30,414	0.00%
2023/03/16	1	30.70	3	30.60	30.60	-2	30,063	-0.01%
2023/03/15	0.2	30.70	0	0.00	30.70	0.2	30,163	0.00%
2023/03/14	5	30.87	0	0.00	30.70	5	30,388	0.02%
2023/03/13	0	0.00	7	30.76	31.00	-7	30,657	-0.02%
2023/03/10	2	30.53	0	0.00	30.60	2	30,725	0.01%
2023/03/09	6	30.96	0	0.00	30.75	6	30,970	0.02%
2023/03/08	0	0.00	3	31.05	31.20	-3	31,556	-0.01%
2023/03/01	4	30.68	0	0.00	30.30	4	33,269	0.01%
2023/02/24	5.2	31.54	0	0.00	31.40	5.2	32,884	0.02%
2023/02/22	0	31.95	1	31.80	31.95	-1	32,943	0.00%
2023/02/21	10	32.00	0	0.00	32.10	10	33,101	0.03%
2023/02/20	0.1	31.90	23	31.68	32.00	-22.9	33,056	-0.07%
2023/02/17	0	0.00	5	31.64	31.70	-5	33,345	-0.01%
2023/02/16	20	31.60	2	31.63	31.60	18	34,103	0.05%
2023/02/15	0.2	31.35	0	0.00	31.35	0.2	34,376	0.00%
2023/02/14	1	31.50	12	31.50	31.45	-11	34,309	-0.03%
2023/02/08	0	0.00	2	31.55	31.45	-2	34,940	-0.01%
2023/02/07	5.1	31.37	0	0.00	31.45	5.1	34,964	0.01%
2023/02/06	2	31.23	0	0.00	31.05	2	34,949	0.01%
2023/02/03	2	31.48	0	0.00	31.40	2	34,828	0.01%
2023/02/02	1	31.80	0	0.00	31.95	1	34,818	0.00%
2023/02/01	1.1	31.81	2	31.95	32.00	-0.9	34,770	0.00%
2023/01/31	8	31.93	0	0.00	31.65	8	34,785	0.02%
2023/01/30	0	0.00	24.1	31.99	32.10	-24.1	34,490	-0.07%
2023/01/17	5	31.01	31	30.95	31.20	-26	33,992	-0.08%
2023/01/16	2.2	31.27	31	31.20	31.05	-28.8	34,017	-0.08%
2023/01/13	0	0.00	11	31.15	31.05	-11	34,090	-0.03%
2023/01/12	60	31.20	2.2	31.00	31.05	57.8	34,885	0.17%
2023/01/09	0	0.00	9.1	30.85	30.95	-9.1	35,303	-0.03%
2023/01/04	0	0.00	1	30.00	29.90	-1	35,277	0.00%
2023/01/03	1	29.90	0	0.00	30.25	1	35,433	0.00%
2022/12/29	12	29.84	2	29.90	29.95	10	35,231	0.03%
2022/12/28	0	0.00	21	30.56	30.60	-21	35,061	-0.06%
2022/12/27	0	0.00	2	30.45	30.30	-2	34,931	-0.01%
2022/12/26	1	30.65	51	30.85	30.60	-50	34,857	-0.14%
2022/12/23	1.1	30.58	100	30.10	30.70	-99	34,932	-0.28%
2022/12/22	100	30.20	12	30.60	30.65	88	34,654	0.25%
2022/12/21	53	29.21	9	29.42	29.70	44	32,460	0.14%
2022/12/20	4	28.70	10	28.94	28.45	-6	30,545	-0.02%
2022/12/19	12	28.55	0	0.00	28.30	12	29,331	0.04%
2022/12/16	8.3	28.98	10	29.00	29.40	-1.7	27,890	-0.01%
2022/12/15	3.2	29.34	9	29.34	29.25	-5.8	26,717	-0.02%
2022/12/14	1	29.10	0	0.00	29.05	1	26,766	0.00%
2022/12/13	1	29.20	5	29.24	29.15	-4	27,093	-0.01%
2022/12/12	0	0.00	4	28.80	29.00	-4	26,667	-0.01%
2022/12/07	0	0.00	3	29.10	29.00	-3	27,079	-0.01%
2022/12/06	1	29.10	1	29.35	29.00	0	27,066	0.00%
2022/12/05	0	0.00	1	29.15	29.20	-1	26,901	0.00%
2022/12/02	1	28.80	0	0.00	29.00	1	26,847	0.00%
2022/12/01	0	0.00	60	29.35	29.25	-60	26,934	-0.22%
2022/11/30	0	0.00	20.5	29.05	29.15	-20.5	26,661	-0.08%
2022/11/29	80	28.80	7	28.61	28.70	73	26,061	0.28%
2022/11/28	8	28.25	0	0.00	27.90	8	25,715	0.03%
2022/11/24	0	0.00	1	29.30	29.20	-1	24,984	0.00%
2022/11/22	0	0.00	4.1	28.90	29.00	-4.1	24,459	-0.02%
2022/11/21	0	0.00	4	28.75	29.00	-4	24,325	-0.02%
2022/11/18	10	28.10	0	0.00	28.40	10	24,031	0.04%
2022/11/17	4	28.35	0	0.00	28.40	4	23,905	0.02%
2022/11/16	4	28.65	5	28.70	28.80	-1	23,797	0.00%
2022/11/15	0.2	29.00	2	29.05	29.10	-1.8	23,637	-0.01%
2022/11/14	1	28.80	9	28.62	28.95	-8	23,327	-0.03%
2022/11/09	0	0.00	1	27.75	27.80	-1	22,554	0.00%
2022/11/07	0.4	27.00	10	27.08	27.15	-9.6	22,823	-0.04%
2022/11/04	2	26.65	0	0.00	26.75	2	22,951	0.01%
2022/11/02	0	0.00	10	27.05	27.20	-10	22,868	-0.04%
2022/11/01	0	0.00	24	26.86	27.00	-24	23,055	-0.10%
2022/10/28	1.1	26.77	0	0.00	27.15	1.1	23,351	0.00%
2022/10/21	2	28.00	1	27.90	28.05	1	24,644	0.00%
2022/10/20	7	27.06	9	27.59	28.60	-2	25,118	-0.01%
2022/10/19	0	0.00	10	27.56	27.45	-10	25,560	-0.04%
2022/10/18	0	27.25	0	0.00	27.20	0	26,871	0.00%
2022/10/17	0.2	27.15	0	0.00	27.05	0.2	27,554	0.00%
2022/10/14	4.2	27.25	0	0.00	26.90	4.2	28,299	0.01%
2022/10/13	1.1	27.10	0	0.00	26.90	1.1	28,945	0.00%
2022/10/12	1	27.50	0	0.00	27.50	1	29,660	0.00%
2022/10/11	1	27.60	0	0.00	27.35	1	30,472	0.00%
2022/10/06	0	0.00	1	27.70	27.80	-1	30,887	0.00%
2022/10/05	0	0.00	4	27.70	27.60	-4	31,326	-0.01%
2022/10/04	2	27.18	2	27.30	27.20	0	31,457	0.00%
2022/10/03	5	26.45	5	26.50	26.45	0	31,377	0.00%
2022/09/30	0.1	26.75	0	0.00	26.70	0.1	31,568	0.00%
2022/09/28	8.1	26.63	0	0.00	26.65	8.1	31,910	0.03%
2022/09/27	3.1	26.92	0	0.00	26.80	3.1	32,055	0.01%
2022/09/26	8	27.08	8	27.09	27.10	0	32,168	0.00%
2022/09/23	2.1	27.90	5	27.93	27.85	-2.9	32,220	-0.01%
2022/09/22	10.2	27.59	0	0.00	28.45	10.2	32,618	0.03%
2022/09/21	17	28.02	23	28.02	28.35	-6	32,579	-0.02%
2022/09/20	11.1	28.67	0	0.00	28.60	11.1	32,492	0.03%
2022/09/19	0	0.00	0.1	29.45	29.30	-0.1	32,363	0.00%
2022/09/16	1	29.40	2	29.40	29.35	-1	33,347	0.00%
2022/09/15	0.2	29.50	3	29.60	29.50	-2.8	34,769	-0.01%
2022/09/13	2	29.55	12	29.53	29.80	-10	36,034	-0.03%
2022/09/12	1	29.60	5	29.77	29.70	-4	36,581	-0.01%
2022/09/08	0	0.00	0.1	29.15	29.25	-0.1	37,020	0.00%
2022/09/07	18.8	28.93	1	29.30	28.75	17.8	36,978	0.05%
2022/09/05	0	0.00	1	28.95	29.00	-1	37,080	0.00%
2022/09/02	1	28.60	0	0.00	28.55	1	37,245	0.00%
2022/09/01	2.5	28.69	4	28.60	28.55	-1.5	37,280	0.00%
2022/08/30	0	28.83	0	0.00	29.00	0	37,157	0.00%
2022/08/29	4	28.65	1	28.80	28.80	3	37,256	0.01%
2022/08/26	0	0.00	6.5	29.24	29.25	-6.5	37,425	-0.02%
2022/08/25	0	0.00	1	29.05	29.15	-1	37,641	0.00%
2022/08/24	2	29.10	0	0.00	29.05	2	37,952	0.01%
2022/08/23	3	28.80	3	28.75	28.80	0	38,628	0.00%
2022/08/19	4	29.05	5	29.20	29.20	-1	39,180	0.00%
2022/08/17	0	0.00	2	29.15	29.20	-2	39,403	-0.01%
2022/08/16	0	0.00	1	29.10	29.00	-1	39,474	0.00%
2022/08/15	0.2	29.25	12	29.22	29.15	-11.8	39,619	-0.03%
2022/08/12	1	28.90	9.1	28.83	28.75	-8.1	39,496	-0.02%
2022/08/11	1	28.40	0	0.00	28.45	1	39,794	0.00%
2022/08/09	4	27.85	0	0.00	28.00	4	40,151	0.01%
2022/08/08	2	28.00	1	27.95	27.95	1	40,390	0.00%
2022/08/04	0	28.00	2	27.80	27.85	-2	41,128	0.00%
2022/08/03	7	28.08	9	28.23	28.05	-2	41,320	0.00%
2022/08/02	1	28.35	0	0.00	28.35	1	41,442	0.00%
2022/08/01	8	28.36	105	28.45	28.60	-97	41,478	-0.23%	大賣/
2022/07/29	0	0.00	2	27.60	27.70	-2	41,131	0.00%
2022/07/28	3	27.47	0	0.00	27.35	3	41,080	0.01%
2022/07/27	12.1	27.67	6	27.58	27.60	6.1	40,652	0.02%
2022/07/26	27	27.86	3	28.00	27.85	24	40,201	0.06%
2022/07/25	69.1	31.20	17	31.07	31.30	52.1	38,908	0.13%
2022/07/22	0	0.00	13	30.77	30.80	-13	37,598	-0.03%
2022/07/21	20.5	30.27	4	30.39	30.50	16.5	37,530	0.04%
2022/07/20	2	30.30	6	30.45	30.50	-4	37,597	-0.01%
2022/07/19	8	30.08	13	30.10	30.25	-5	37,829	-0.01%
2022/07/18	12	28.88	7	29.54	30.65	5	37,556	0.01%
2022/07/15	11	28.91	1	28.85	28.95	10	37,284	0.03%
2022/07/14	4.1	28.81	10	29.10	29.25	-5.9	37,327	-0.02%
2022/07/13	24	28.98	2	29.05	29.05	22	37,205	0.06%
2022/07/12	17	28.89	0.1	28.95	28.90	16.9	37,380	0.05%
2022/07/11	6	29.24	0	0.00	29.10	6	37,386	0.02%
2022/07/08	0.1	29.40	4	29.50	29.35	-3.9	37,433	-0.01%
2022/07/07	17	28.89	6.5	29.15	29.05	10.5	37,445	0.03%
2022/07/06	4.1	29.08	2	29.10	29.00	2.1	37,525	0.01%
2022/07/05	16	29.12	23	29.12	29.20	-7	37,503	-0.02%
2022/07/04	26	28.72	1.3	28.67	28.65	24.7	37,438	0.07%
2022/07/01	5	28.74	80	28.75	28.70	-75	37,570	-0.20%
2022/06/30	11.1	28.56	0	0.00	28.45	11.1	37,595	0.03%
2022/06/29	3	29.08	0	0.00	29.10	3	37,376	0.01%
2022/06/28	3	29.02	7.1	29.07	29.20	-4.1	37,287	-0.01%
2022/06/27	11	29.54	15	29.52	29.45	-4	37,947	-0.01%
2022/06/24	19	29.00	10.1	29.17	29.00	8.9	37,870	0.02%
2022/06/23	16.1	29.68	11	29.33	29.00	5.1	37,318	0.01%
2022/06/22	1.2	31.25	0	0.00	31.00	1.2	36,074	0.00%
2022/06/21	6.1	31.66	4.1	31.91	31.85	2	36,046	0.01%
2022/06/20	9.2	32.65	6	32.59	32.15	3.2	35,923	0.01%
2022/06/17	7	33.12	0	0.00	33.15	7	36,269	0.02%
2022/06/16	7	33.75	1	33.65	33.55	6	37,274	0.02%
2022/06/15	6	33.92	0	0.00	33.80	6	37,870	0.02%
2022/06/14	2	33.90	0	0.00	34.00	2	38,213	0.01%
2022/06/13	6	33.87	21	33.97	34.00	-15	38,572	-0.04%
2022/06/10	0	0.00	5	34.35	34.50	-5	38,856	-0.01%
2022/06/09	1	34.45	0	0.00	34.50	1	39,372	0.00%
2022/06/08	0	0.00	34	34.84	34.75	-34	39,835	-0.09%
2022/06/07	0.1	34.55	0	0.00	34.75	0.1	40,450	0.00%
2022/06/06	1	33.95	0	0.00	34.65	1	40,918	0.00%
2022/06/02	8	33.77	0	0.00	33.75	8	43,066	0.02%
2022/06/01	4	34.25	0.1	34.43	34.15	3.9	45,450	0.01%
2022/05/31	2	34.35	2.1	34.35	34.65	-0.1	46,099	0.00%
2022/05/30	1	34.40	10.1	34.48	34.50	-9.1	46,569	-0.02%
2022/05/27	5	34.10	0.1	34.20	34.40	5	48,683	0.01%
2022/05/26	1	34.05	3	34.05	34.05	-2	51,413	0.00%
2022/05/25	10	33.70	4	33.80	33.85	6	51,818	0.01%
2022/05/24	1	33.65	5	33.87	33.55	-4	52,381	-0.01%
2022/05/23	1	33.45	0	0.00	33.55	1	52,385	0.00%
2022/05/20	2	33.40	2	33.30	33.35	0	52,925	0.00%
2022/05/19	7	32.99	0.1	33.15	32.95	7	54,374	0.01%
2022/05/18	11.2	33.31	5	33.50	33.55	6.2	54,064	0.01%
2022/05/17	7	33.14	0.1	33.20	33.00	6.9	53,964	0.01%
2022/05/16	11	33.20	0	0.00	33.20	11	53,866	0.02%
2022/05/13	7	33.38	4	33.54	33.35	3	53,809	0.01%
2022/05/12	19.1	33.65	12	33.81	33.20	7.1	53,805	0.01%
2022/05/11	14.2	34.41	1	34.20	34.20	13.2	53,590	0.02%
2022/05/10	18	34.62	2	34.65	34.60	16	54,067	0.03%
2022/05/09	16	35.05	0	0.00	35.00	16	54,035	0.03%
2022/05/06	22	35.81	5	35.90	35.80	17	54,204	0.03%
2022/05/05	0	0.00	1	36.55	36.35	-1	54,535	0.00%
2022/05/03	2	35.95	2	36.00	36.00	0	55,028	0.00%
2022/04/29	2	36.10	0.1	36.35	36.10	1.9	55,166	0.00%
2022/04/28	2	35.85	0	0.00	36.05	2	55,356	0.00%
2022/04/27	14	35.50	14.1	35.56	35.60	-0.1	55,156	0.00%
2022/04/26	16	36.28	5.1	36.31	36.10	10.9	54,761	0.02%
2022/04/25	25	36.74	1	36.95	36.60	24	53,900	0.04%
2022/04/22	14	37.85	0	0.00	37.60	14	52,950	0.03%
2022/04/21	14	38.05	0	0.00	37.80	14	52,606	0.03%
2022/04/20	1	38.25	5	38.48	38.30	-4	52,794	-0.01%
2022/04/19	5	38.66	3	38.62	38.60	2	52,524	0.00%
2022/04/18	46	38.74	7.1	38.62	38.50	38.9	52,635	0.07%
2022/04/15	1	39.50	6.1	39.50	39.55	-5.1	52,034	-0.01%
2022/04/14	0	39.60	4	39.60	39.50	-4	51,916	-0.01%
2022/04/13	3.8	39.55	15	39.49	39.50	-11.2	51,893	-0.02%
2022/04/12	1	39.35	16	39.32	39.35	-15	51,767	-0.03%
2022/04/11	0	0.00	16	39.41	39.40	-16	51,913	-0.03%
2022/04/08	1	39.10	10	39.07	39.20	-9	51,975	-0.02%
2022/04/07	2.1	38.99	0.1	38.90	38.80	2	51,777	0.00%
2022/04/06	4.1	39.12	5.1	39.11	39.35	-1	51,641	0.00%
2022/04/01	3	39.05	6	39.05	39.20	-3	51,380	-0.01%
2022/03/30	26.1	38.76	0	0.00	38.95	26.1	51,097	0.05%
2022/03/29	1	39.50	6	39.68	39.40	-5	50,742	-0.01%
2022/03/28	7.2	39.41	0	0.00	40.00	7.2	51,021	0.01%
2022/03/25	7.2	40.06	2	40.10	40.00	5.2	51,552	0.01%
2022/03/24	5	40.00	7	39.98	40.00	-2	52,528	0.00%
2022/03/23	0.3	39.77	4	39.90	40.00	-3.7	54,775	-0.01%
2022/03/22	15.1	39.76	1	40.00	39.80	14.1	54,252	0.03%
2022/03/21	4	39.90	57.4	39.95	39.75	-53.4	53,362	-0.10%
2022/03/18	2	39.10	3	39.05	39.05	-1	52,118	0.00%
2022/03/17	0	0.00	3.1	38.78	38.85	-3.1	52,028	-0.01%
2022/03/16	13.5	38.42	2	38.45	38.55	11.5	51,788	0.02%
2022/03/15	1	38.40	15.4	38.69	38.70	-14.4	51,350	-0.03%
2022/03/14	0.1	38.70	109	38.84	38.80	-108.9	51,489	-0.21%	大賣/鉅額交易
2022/03/11	0	0.00	11	38.50	38.45	-11	51,578	-0.02%
2022/03/10	2.2	38.29	1	38.25	38.30	1.2	51,322	0.00%
2022/03/09	16	37.71	16	37.88	37.95	0	51,268	0.00%
2022/03/08	79	37.83	49.2	37.30	37.40	29.8	51,327	0.06%
2022/03/07	17	38.02	21	38.91	39.00	-4	49,111	-0.01%
2022/03/04	8	38.47	2	38.70	38.40	6	47,384	0.01%
2022/03/03	14	38.72	32	38.65	38.60	-18	46,773	-0.04%
2022/03/02	32.1	38.35	19	38.46	38.30	13.1	46,191	0.03%
2022/03/01	237	38.24	30	38.04	37.95	207	44,202	0.47%	大買/鉅額交易
2022/02/25	2	35.50	23	35.87	36.00	-21	42,061	-0.05%
2022/02/24	18	35.36	44	35.45	35.25	-26	42,501	-0.06%
2022/02/23	4	36.00	23	36.10	36.05	-19	42,451	-0.04%
2022/02/22	8	35.90	8	36.02	36.15	0	43,040	0.00%
2022/02/21	62	36.54	17	36.40	36.45	45	42,972	0.10%
2022/02/18	0	0.00	7	35.70	35.65	-7	41,854	-0.02%
2022/02/17	0	0.00	14	35.55	35.55	-14	42,578	-0.03%
2022/02/16	4	35.30	2	35.45	35.45	2	42,957	0.00%
2022/02/15	5	35.19	0	0.00	35.05	5	43,153	0.01%
2022/02/14	2	35.25	2	35.50	35.50	0	44,071	0.00%
2022/02/11	0	0.00	10	35.75	35.70	-10	44,111	-0.02%
2022/02/10	0	0.00	11	35.40	35.65	-11	44,572	-0.02%
2022/02/09	0	0.00	0.3	34.78	34.95	-0.3	45,114	0.00%
2022/02/08	0	0.00	1	34.50	34.50	-1	45,278	0.00%
2022/02/07	5	33.50	2	34.00	34.25	3	45,222	0.01%
2022/01/26	12	33.65	0	0.00	33.65	12	44,871	0.03%
2022/01/25	10	33.43	2	33.45	33.45	8	45,226	0.02%
2022/01/24	10	33.45	0	0.00	33.45	10	45,308	0.02%
2022/01/21	3.1	33.82	1	34.00	33.85	2.1	45,414	0.00%
2022/01/20	4	34.15	3.2	34.12	34.15	0.8	45,443	0.00%
2022/01/19	2	34.18	0	0.00	34.05	2	45,523	0.00%
2022/01/18	3	34.80	0	0.00	34.60	3	45,378	0.01%
2022/01/17	0	0.00	2	35.00	35.00	-2	45,320	0.00%
2022/01/14	2	34.95	1	35.20	35.20	1	45,763	0.00%
2022/01/13	7.6	35.44	39	35.46	35.50	-31.4	45,982	-0.07%
2022/01/12	0	0.00	1	34.70	34.85	-1	45,897	0.00%
2022/01/10	4	34.81	0	0.00	34.90	4	46,223	0.01%
2022/01/07	5	34.70	7	34.70	34.80	-2	46,604	0.00%
2022/01/06	0	0.00	0.1	34.70	34.80	-0.1	46,923	0.00%
2022/01/05	0	0.00	8.1	34.79	34.85	-8.1	48,035	-0.02%
2022/01/04	8	34.53	11.1	34.40	34.45	-3.1	48,871	-0.01%
2022/01/03	0	0.00	1.1	35.00	35.00	-1.1	50,850	0.00%
2021/12/30	1	35.35	9	35.31	35.35	-8	52,763	-0.02%
2021/12/29	7	35.17	2.1	35.25	35.25	4.9	53,518	0.01%
2021/12/28	2	35.35	2	35.30	35.40	0	54,578	0.00%
2021/12/24	3	35.78	4	35.45	35.55	-1	57,136	0.00%
2021/12/23	5.1	35.15	2	35.25	35.50	3.1	58,005	0.01%
2021/12/22	2	35.65	1.1	35.70	35.65	0.9	58,667	0.00%
2021/12/21	4	35.05	16	35.16	35.70	-12	58,881	-0.02%
2021/12/20	13	35.87	14	36.00	35.60	-1	58,942	0.00%
2021/12/17	4	35.41	60.1	35.22	35.45	-56.1	59,029	-0.10%
2021/12/16	0	0.00	3	34.28	34.35	-3	57,916	-0.01%
2021/12/14	16	34.10	2.1	34.11	34.10	13.9	62,281	0.02%
2021/12/13	2	34.78	20	34.68	34.60	-18	63,530	-0.03%
2021/12/10	1	34.25	16	34.46	34.20	-15	64,452	-0.02%
2021/12/09	0	0.00	1.1	34.30	34.35	-1.1	66,455	0.00%
2021/12/08	0	0.00	3	34.30	34.10	-3	70,615	0.00%
2021/12/07	2	34.25	7	34.34	34.35	-5	72,968	-0.01%
2021/12/06	7	34.04	8	33.94	33.90	-1	73,256	0.00%
2021/12/03	10	34.00	15	33.92	34.10	-5	75,227	-0.01%
2021/12/02	0	0.00	25	33.81	33.90	-25	76,797	-0.03%
2021/12/01	0.1	32.90	0	0.00	33.10	0.1	80,169	0.00%
2021/11/30	19	32.81	3	32.55	32.55	16	80,717	0.02%
2021/11/29	1	32.95	0	0.00	32.90	1	80,965	0.00%
2021/11/26	3	33.43	3	33.07	33.05	0	82,473	0.00%
2021/11/25	19.7	33.78	2.2	33.80	33.80	17.5	84,298	0.02%
2021/11/24	6	33.48	4	33.78	33.80	2	85,281	0.00%
2021/11/23	3.1	33.06	4	33.20	33.10	-0.9	85,030	0.00%
2021/11/22	14	32.44	3	32.60	32.60	11	85,720	0.01%
2021/11/19	20	32.70	0	0.00	32.60	20	85,464	0.02%
2021/11/18	8.2	33.02	4.1	33.05	32.95	4.1	85,350	0.00%
2021/11/17	9	33.13	2	33.05	33.05	7	85,254	0.01%
2021/11/16	38	33.10	3	33.07	33.15	35	85,867	0.04%
2021/11/15	15	33.66	0	0.00	33.65	15	86,885	0.02%
2021/11/12	0.1	34.25	0	0.00	34.25	0.1	87,589	0.00%
2021/11/11	10.1	34.23	5	34.29	34.35	5.1	88,779	0.01%
2021/11/10	1	34.20	1	34.10	34.10	0	89,287	0.00%
2021/11/09	2	34.53	23	34.70	34.50	-21	90,324	-0.02%
2021/11/08	7	34.04	35	34.23	34.40	-28	91,701	-0.03%
2021/11/05	11.1	32.97	8	32.99	33.10	3.1	92,321	0.00%
2021/11/04	16	33.12	0	0.00	33.25	16	92,825	0.02%
2021/11/03	6	33.39	212	33.49	33.50	-206	94,533	-0.22%	大賣/鉅額交易
2021/11/02	4	33.50	7	33.54	33.20	-3	94,832	0.00%
2021/11/01	24	33.51	0	0.00	33.40	24	95,030	0.03%
2021/10/29	10	33.61	7	33.80	33.60	3	94,890	0.00%
2021/10/27	0	0.00	1	34.00	33.90	-1	96,087	0.00%
2021/10/26	0	0.00	3	33.78	33.75	-3	97,605	0.00%
2021/10/25	3	33.30	0	0.00	33.30	3	98,219	0.00%
2021/10/22	13.1	33.38	50	33.25	33.30	-36.9	98,964	-0.04%
2021/10/21	52	34.13	6	34.00	33.90	46	99,159	0.05%
2021/10/20	9	33.76	7	34.25	33.55	2	99,433	0.00%
2021/10/19	11	33.53	0	0.00	33.45	11	99,794	0.01%
2021/10/18	2	33.43	2	33.60	33.65	0	100,584	0.00%
2021/10/15	4.1	33.32	1	33.30	33.20	3.1	102,281	0.00%
2021/10/14	5.1	32.64	3	32.78	32.75	2.1	103,758	0.00%
2021/10/13	10	32.92	2	32.40	32.40	8	104,658	0.01%
2021/10/12	18.2	33.24	3	33.30	33.40	15.2	104,445	0.01%
2021/10/08	39.1	33.64	2	33.20	33.20	37.1	104,600	0.04%
2021/10/07	29	34.41	2	34.48	34.50	27	103,854	0.03%
2021/10/06	9	35.01	1	35.50	35.05	8	103,972	0.01%
2021/10/05	14	34.88	3	35.28	35.60	11	104,986	0.01%
2021/10/04	28	35.36	3	35.00	35.00	25	105,213	0.02%
2021/10/01	5	35.86	2	35.73	35.85	3	105,938	0.00%
2021/09/30	2	36.20	31	36.21	36.30	-29	108,394	-0.03%
2021/09/29	41	35.29	10	35.23	35.20	31	109,385	0.03%
2021/09/28	7	35.68	5	35.75	35.75	2	111,723	0.00%
2021/09/27	20	36.00	32	36.04	35.95	-12	114,020	-0.01%
2021/09/24	33	36.16	28	36.21	36.00	5	119,606	0.00%
2021/09/23	17	36.18	0	0.00	36.15	17	128,294	0.01%
2021/09/22	29	36.41	19	36.47	36.30	10	133,199	0.01%
2021/09/17	16	37.98	3	38.07	37.80	13	135,500	0.01%
2021/09/16	42	38.73	3	38.63	38.50	39	134,743	0.03%
2021/09/15	20	39.26	9	39.34	39.25	11	134,636	0.01%
2021/09/14	30	39.93	13	39.91	39.85	17	135,759	0.01%
2021/09/13	38	39.96	26	40.03	40.05	12	138,433	0.01%
2021/09/10	12	39.00	33	39.10	39.10	-21	136,318	-0.02%
2021/09/09	6	37.99	15	38.26	38.35	-9	135,703	-0.01%
2021/09/08	6	38.19	5	38.06	37.60	1	136,635	0.00%
2021/09/07	12	38.69	58	38.54	38.50	-46	136,611	-0.03%
2021/09/06	48.1	38.90	68	38.72	38.85	-19.9	137,062	-0.01%
2021/09/03	2	37.40	8	37.50	37.45	-6	135,268	0.00%
2021/09/02	12	37.56	4	37.25	37.00	8	137,285	0.01%
2021/09/01	5	38.18	11	38.35	37.75	-6	139,749	0.00%
2021/08/31	9	37.36	26	37.87	38.15	-17	139,313	-0.01%
2021/08/30	8	37.04	29	37.36	37.50	-21	139,754	-0.02%
2021/08/27	4	36.71	11	36.81	36.90	-7	140,948	0.00%
2021/08/26	4	36.94	12	37.24	36.35	-8	145,502	-0.01%
2021/08/25	11	35.91	4	35.98	36.00	7	152,066	0.00%
2021/08/24	6	35.71	2	36.05	36.00	4	154,668	0.00%
2021/08/23	4	35.81	4	35.95	35.65	0	160,835	0.00%
2021/08/20	11	35.09	3	35.23	35.10	8	166,632	0.00%
2021/08/19	35	35.72	12	35.34	35.30	23	168,766	0.01%
2021/08/18	13	35.87	3	36.53	37.00	10	169,685	0.01%
2021/08/17	71	37.48	42	37.06	36.25	29	172,383	0.02%
2021/08/16	228	38.18	209	37.62	37.65	19	174,555	0.01%	大買/大賣/
2021/08/13	13	37.80	8	37.99	37.75	5	179,344	0.00%
2021/08/12	2	37.95	34	37.64	38.00	-32	184,844	-0.02%
2021/08/11	14	36.90	14	37.51	37.05	0	191,226	0.00%
2021/08/10	10	36.85	2	36.80	36.80	8	191,021	0.00%
2021/08/09	5	36.81	30	37.02	37.45	-25	196,274	-0.01%
2021/08/06	7	35.84	7	35.82	35.85	0	201,547	0.00%
2021/08/05	25	36.10	2	36.05	36.00	23	210,059	0.01%
2021/08/04	4	36.93	3	36.75	36.80	1	221,136	0.00%
2021/08/03	2	36.78	2	36.80	36.90	0	233,961	0.00%
2021/08/02	1	36.90	7	37.11	37.25	-6	242,971	0.00%
2021/07/30	4	36.93	104	36.91	36.35	-100	246,344	-0.04%	大賣/
2021/07/29	0	0.00	22	36.10	36.30	-22	254,452	-0.01%
2021/07/28	24	35.39	2	35.15	35.30	22	260,353	0.01%
2021/07/27	1	35.45	0	0.00	35.20	1	265,556	0.00%
2021/07/26	84	35.98	2	36.45	35.80	82	270,709	0.03%
2021/07/23	3	35.57	25	35.98	36.30	-22	275,589	-0.01%
2021/07/22	12	35.19	12	35.47	35.20	0	277,422	0.00%
2021/07/21	36	35.54	17.1	35.42	35.10	18.9	279,934	0.01%
2021/07/20	45	36.05	9	36.14	36.05	36	282,175	0.01%
2021/07/19	3	36.13	16	36.57	36.60	-13	284,829	0.00%
2021/07/16	3	36.42	7	36.37	36.35	-4	292,244	0.00%
2021/07/15	23	36.31	55	36.30	37.00	-32	295,608	-0.01%
2021/07/14	63	35.97	117	36.09	35.90	-54	301,447	-0.02%	大賣/
2021/07/13	36	37.19	20	37.12	36.50	16	306,064	0.01%
2021/07/12	31	38.13	27	38.78	37.90	4	309,296	0.00%
2021/07/09	37	37.95	25	37.95	38.05	12	312,461	0.00%
2021/07/08	46	37.88	49	38.55	38.75	-3	318,600	0.00%
2021/07/07	40	38.57	65.1	39.41	38.05	-25.1	319,559	-0.01%
2021/07/06	29.8	40.09	16	39.91	39.70	13.8	318,322	0.00%
2021/07/05	33	40.07	271.8	40.22	39.90	-238.8	317,842	-0.08%	大賣/鉅額交易
2021/07/02	61	39.47	259	39.39	38.95	-198	317,242	-0.06%	大賣/鉅額交易
2021/07/01	384.1	39.59	334.3	39.98	39.10	49.8	316,817	0.02%	大買/大賣/
2021/06/30	421	39.43	327.8	39.14	39.60	93.2	310,414	0.03%	大買/大賣/
2021/06/29	541	37.85	388	38.08	37.75	153	300,495	0.05%	大買/大賣/鉅額交易
2021/06/28	34	36.62	66	36.99	37.45	-32	294,424	-0.01%
2021/06/25	3	36.35	6	35.86	35.75	-3	290,148	0.00%
2021/06/24	3	35.97	18	36.16	35.80	-15	289,062	-0.01%
2021/06/23	53	36.18	36	35.51	35.40	17	287,679	0.01%
2021/06/22	26	35.52	85	35.97	36.15	-59	285,044	-0.02%
2021/06/21	49	34.47	43	34.29	34.30	6	280,148	0.00%
2021/06/18	23	35.50	13	35.57	35.00	10	278,081	0.00%
2021/06/17	65	35.53	17	35.46	35.45	48	275,908	0.02%
2021/06/16	26	35.93	14	36.25	35.50	12	274,433	0.00%
2021/06/15	54	35.90	24.3	36.01	35.85	29.8	272,484	0.01%
2021/06/11	22.3	36.26	20	36.50	36.15	2.3	270,263	0.00%
2021/06/10	38.5	35.48	27	35.70	36.15	11.5	268,228	0.00%
2021/06/09	56.5	35.99	56	36.01	36.10	0.5	265,669	0.00%
2021/06/08	37	37.23	2	37.20	37.20	35	262,412	0.01%
2021/06/07	23	37.30	13.2	37.17	37.30	9.8	261,789	0.00%
2021/06/04	6	38.45	5.2	38.62	38.05	0.8	259,522	0.00%
2021/06/03	55	39.16	30	39.21	38.80	25	258,118	0.01%
2021/06/02	26.2	38.20	61.5	39.00	39.50	-35.3	253,358	-0.01%
2021/06/01	45	37.08	18.5	36.90	37.35	26.5	245,349	0.01%
2021/05/31	68	37.86	52.7	38.09	36.95	15.3	243,104	0.01%
2021/05/28	96	36.57	148.5	36.69	36.55	-52.5	236,893	-0.02%	大賣/
2021/05/27	13	34.96	29	35.07	34.60	-16	230,730	-0.01%
2021/05/26	7	34.51	15.1	34.65	34.85	-8.1	228,257	0.00%
2021/05/25	52	34.66	14.1	34.76	34.45	37.9	225,749	0.02%
2021/05/24	62	35.58	28	35.62	35.50	34	222,323	0.02%
2021/05/21	67	35.45	142	35.84	36.20	-75	219,566	-0.03%	大賣/
2021/05/20	128	36.04	41	36.85	35.15	87	213,451	0.04%	大買/
2021/05/19	129	37.38	125.9	37.54	37.80	3.1	206,899	0.00%	大買/大賣/
2021/05/18	5	33.88	24	34.65	34.80	-19	198,585	-0.01%
2021/05/17	147.1	32.37	95	32.38	31.65	52.1	197,129	0.03%	大買/
2021/05/14	128.6	36.07	120	35.24	34.85	8.6	190,893	0.00%	大買/大賣/
2021/05/13	82.1	36.99	69	36.66	36.60	13.1	183,571	0.01%
2021/05/12	240.2	38.72	249	38.93	38.35	-8.8	174,735	-0.01%	大買/大賣/
2021/05/11	217	44.09	258.4	42.49	42.00	-41.4	163,160	-0.03%	大買/大賣/
2021/05/10	24	43.35	94.6	43.67	45.00	-70.6	150,016	-0.05%
2021/05/07	47	41.16	49.5	40.03	41.20	-2.5	140,620	0.00%
2021/05/06	55	40.83	80.3	41.33	41.00	-25.3	136,391	-0.02%
2021/05/05	22	38.41	104	39.50	39.25	-82	126,621	-0.06%	大賣/
2021/05/04	42	35.94	94	36.49	36.25	-52	119,998	-0.04%
2021/05/03	37.4	40.21	13.4	39.94	38.55	24	114,087	0.02%
2021/04/29	19	39.44	50.1	39.62	39.30	-31.1	108,516	-0.03%
2021/04/28	51	38.24	62.6	38.39	38.20	-11.6	103,105	-0.01%
2021/04/27	62.2	39.25	22.3	39.30	39.10	39.9	100,884	0.04%
2021/04/26	30.2	39.74	51.3	39.67	40.00	-21.2	97,370	-0.02%
2021/04/23	102	38.27	13.7	38.02	38.10	88.3	93,376	0.09%	大買/
2021/04/22	88.6	40.43	96.8	40.82	38.90	-8.3	89,332	-0.01%
2021/04/21	23	38.70	29	38.61	38.50	-6	80,896	-0.01%
2021/04/20	287.8	38.52	57.7	37.81	39.00	230.1	76,893	0.30%	大買/鉅額交易
2021/04/19	27.2	37.62	99.1	37.50	38.65	-71.9	70,469	-0.10%
2021/04/16	18	34.96	69.5	34.81	35.15	-51.5	64,352	-0.08%
2021/04/15	130	33.24	24.4	33.27	33.00	105.7	59,455	0.18%	大買/鉅額交易
2021/04/14	14.7	32.63	100.7	32.87	32.95	-86	55,086	-0.16%
2021/04/13	14	30.39	29.8	30.35	30.20	-15.8	48,794	-0.03%
2021/04/12	11	29.44	24	29.48	29.60	-13	48,382	-0.03%
2021/04/09	4	27.85	22	27.76	27.95	-18	46,327	-0.04%
2021/04/08	13	27.80	41.4	27.96	28.15	-28.4	44,948	-0.06%
2021/04/07	19	26.88	12.1	26.74	26.90	6.9	42,611	0.02%
2021/04/06	7.4	25.85	12	25.85	25.95	-4.6	40,260	-0.01%
2021/04/01	1.4	25.82	23	25.86	25.80	-21.6	40,097	-0.05%
2021/03/31	26	25.91	2	25.80	25.90	24	39,947	0.06%
2021/03/30	0	0.00	2.1	25.74	25.80	-2.1	39,585	-0.01%
2021/03/29	1	25.60	3.7	25.56	25.55	-2.7	39,402	-0.01%
2021/03/25	2.2	25.01	0.1	25.10	25.00	2.1	41,695	0.00%
2021/03/24	1	24.95	0	0.00	25.00	1	42,013	0.00%
2021/03/22	2	25.15	0	0.00	25.15	2	42,480	0.00%
2021/03/18	3	25.57	3.3	25.62	25.45	-0.3	44,172	0.00%
2021/03/17	2	25.50	0	0.00	25.65	2	44,468	0.00%
2021/03/16	2	25.45	10	25.45	25.50	-8	44,736	-0.02%
2021/03/12	1	25.80	8	25.82	25.90	-7	44,668	-0.02%
2021/03/11	0	0.00	1	25.84	25.80	-1	44,666	0.00%
2021/03/10	12	25.71	3	25.72	25.75	9	44,358	0.02%
2021/03/09	4	25.68	96	25.65	25.70	-92	43,890	-0.21%
2021/03/08	0	0.00	12	25.15	25.10	-12	42,839	-0.03%
2021/03/05	0	24.95	0	0.00	24.95	0	42,590	0.00%
2021/03/04	0	25.05	1.1	25.23	25.00	-1.1	43,371	0.00%
2021/03/03	0	0.00	12	24.95	25.05	-12	43,077	-0.03%
2021/03/02	0	0.00	1	24.90	24.65	-1	42,658	0.00%
2021/02/26	2	24.95	1.1	24.91	24.75	0.9	43,040	0.00%
2021/02/25	0	0.00	26.1	25.14	25.30	-26.1	42,516	-0.06%
2021/02/24	15	25.50	0	0.00	25.05	15	42,546	0.04%
2021/02/23	0	0.00	12	25.29	25.30	-12	42,107	-0.03%
2021/02/22	10	24.75	0	0.00	24.45	10	41,215	0.02%
2021/02/19	3	24.48	0	0.00	24.60	3	41,145	0.01%
2021/02/18	0	0.00	2	24.40	24.40	-2	41,183	0.00%
2021/02/17	1	23.95	1	23.90	24.00	0	41,006	0.00%
2021/02/05	4.6	23.39	3	23.40	23.40	1.6	40,664	0.00%
2021/02/04	9.8	23.38	0	0.00	23.20	9.8	40,971	0.02%
2021/02/03	5	23.45	1	23.55	23.65	4	41,657	0.01%
2021/02/02	0	23.35	0	0.00	23.80	0	41,591	0.00%
2021/01/29	1	22.95	0	0.00	22.95	1	41,230	0.00%
2021/01/28	1	23.35	0	0.00	23.30	1	40,840	0.00%
2021/01/27	5	23.55	10	23.80	23.55	-5	40,381	-0.01%
2021/01/26	3	23.58	0	0.00	23.70	3	40,242	0.01%
2021/01/25	1	23.95	1	23.95	23.95	0	40,005	0.00%
2021/01/22	0	0.00	7	23.63	23.65	-7	39,966	-0.02%
2021/01/21	8	23.76	7	23.76	23.60	1	39,764	0.00%
2021/01/20	6	23.55	4	23.63	23.45	2	39,561	0.00%
2021/01/19	0	0.00	2	24.45	24.30	-2	38,843	-0.01%
2021/01/18	5	24.32	26	24.22	24.25	-21	38,668	-0.05%
2021/01/15	4	25.00	5	24.90	24.90	-1	38,199	0.00%
2021/01/14	5	25.25	0	0.00	25.30	5	37,612	0.01%
2021/01/13	0	0.00	1.2	25.43	25.55	-1.2	37,317	0.00%
2021/01/12	11	25.27	10.2	25.28	25.30	0.8	36,889	0.00%
2021/01/11	0	0.00	5	25.79	25.90	-5	36,320	-0.01%
2021/01/08	7	25.74	26	25.91	26.00	-19	35,953	-0.05%
2021/01/07	7	25.41	16.2	25.57	25.70	-9.2	35,217	-0.03%
2021/01/06	20	25.80	13	26.07	25.50	7	34,533	0.02%
2021/01/05	16	26.00	31	25.86	26.00	-15	32,980	-0.05%
2021/01/04	18	25.08	7	24.99	24.95	11	30,159	0.04%
2020/12/31	9	24.74	12	24.85	24.75	-3	29,624	-0.01%
2020/12/30	1	25.00	21	24.94	25.00	-20	29,359	-0.07%
2020/12/29	9	24.52	19.5	24.65	24.65	-10.5	28,602	-0.04%
2020/12/28	5	24.05	0	0.00	24.30	5	28,170	0.02%
2020/12/25	0	0.00	14	24.23	24.20	-14	28,056	-0.05%
2020/12/24	10	24.33	0.2	24.25	24.35	9.8	27,781	0.04%
2020/12/23	7	24.26	12	24.29	24.40	-5	27,454	-0.02%
2020/12/22	41	24.97	52	25.26	24.50	-11	27,142	-0.04%
2020/12/21	11	24.74	12	24.86	24.95	-1	25,565	0.00%
2020/12/17	0	0.00	2	24.10	24.40	-2	24,236	-0.01%
2020/12/16	8	24.50	1	24.40	24.40	7	23,865	0.03%
2020/12/15	6	24.83	2	24.90	24.35	4	23,610	0.02%
2020/12/14	59	24.82	8	24.71	24.65	51	22,740	0.22%
2020/12/11	1	23.75	0	0.00	23.95	1	21,317	0.00%
2020/12/10	8	23.74	3	23.92	23.65	5	20,885	0.02%
2020/12/08	1	23.45	20	23.40	23.35	-19	20,030	-0.09%
2020/12/07	0	0.00	2	23.65	23.45	-2	19,847	-0.01%
2020/12/04	0	0.00	7	23.44	23.40	-7	19,651	-0.04%
2020/12/03	0	0.00	1	23.30	23.30	-1	19,406	-0.01%
2020/12/02	3	23.28	0	0.00	23.30	3	20,404	0.01%
2020/12/01	3	22.90	0	0.00	23.10	3	20,162	0.01%
2020/11/30	12	23.15	0.1	23.40	22.80	11.9	19,995	0.06%
2020/11/27	4	23.25	5	23.25	23.15	-1	18,928	-0.01%
2020/11/25	9	22.88	18	23.04	23.05	-9	18,399	-0.05%
2020/11/24	2	22.65	12	22.74	22.65	-10	17,746	-0.06%
2020/11/23	0	0.00	3	22.55	22.65	-3	17,443	-0.02%
2020/11/20	5	22.00	2	22.00	22.00	3	17,026	0.02%
2020/11/19	0	0.00	2	22.00	22.00	-2	16,859	-0.01%
2020/11/18	0	0.00	32	21.95	22.00	-32	16,600	-0.19%
2020/11/17	0	0.00	2	21.85	21.95	-2	16,340	-0.01%
2020/11/16	10	21.55	2	21.60	21.60	8	16,113	0.05%
2020/11/13	5	21.50	10	21.60	21.60	-5	15,839	-0.03%
2020/11/12	0	0.00	42	21.59	21.60	-42	15,773	-0.27%
2020/11/11	0	0.00	10	21.30	21.75	-10	15,491	-0.06%
2020/11/10	0	0.00	2	20.80	20.80	-2	14,594	-0.01%
2020/11/06	0	0.00	1	20.55	20.70	-1	14,319	-0.01%
2020/11/05	2	20.65	0	0.00	20.70	2	14,392	0.01%
2020/11/03	1.6	20.50	0	0.00	20.60	1.6	14,480	0.01%
2020/11/02	0	0.00	0.5	20.40	20.50	-0.5	14,542	0.00%
2020/10/30	12	20.32	0	0.00	20.30	12	14,557	0.08%
2020/10/29	2	20.43	0	0.00	20.40	2	14,346	0.01%
2020/10/28	2	20.62	0	0.00	20.55	2	14,304	0.01%
2020/10/26	0	0.00	10	20.65	20.70	-10	14,314	-0.07%
2020/10/21	1	20.40	0	0.00	20.55	1	14,492	0.01%
2020/10/20	0	0.00	1	20.60	20.70	-1	14,576	-0.01%
2020/10/19	1	20.70	2.2	20.64	20.60	-1.2	14,631	-0.01%
2020/10/16	0	0.00	1	20.50	20.45	-1	14,737	-0.01%
2020/10/15	15	20.50	0	0.00	20.40	15	15,031	0.10%
2020/10/14	2	20.75	0	0.00	20.70	2	14,967	0.01%
2020/10/13	1	20.35	14	20.40	20.55	-13	14,908	-0.09%
2020/10/12	1	20.45	0	0.00	20.50	1	14,960	0.01%
2020/10/08	0	0.00	2	20.70	20.65	-2	14,975	-0.01%
2020/10/06	10	20.70	0	0.00	20.75	10	15,080	0.07%
2020/09/30	1	20.55	0	0.00	20.45	1	15,236	0.01%
2020/09/28	0	0.00	1	20.40	20.45	-1	15,115	-0.01%
2020/09/25	0	0.00	13	20.14	20.15	-13	15,243	-0.09%
2020/09/24	9	20.09	6	20.05	20.00	3	15,222	0.02%
2020/09/23	2	20.48	11	20.55	20.55	-9	14,914	-0.06%
2020/09/22	3.1	20.70	0	0.00	20.60	3.1	14,860	0.02%
2020/09/21	1.8	20.73	2	20.78	20.70	-0.2	14,815	0.00%
2020/09/17	0.1	20.90	0	0.00	20.90	0.1	14,746	0.00%
2020/09/16	0	0.00	1	20.95	21.00	-1	14,739	-0.01%
2020/09/15	2	20.90	0	0.00	20.95	2	14,724	0.01%
2020/09/14	0	0.00	3	20.97	20.95	-3	14,964	-0.02%
2020/09/11	3	20.88	0	0.00	20.95	3	15,043	0.02%
2020/09/10	11	20.84	0	0.00	20.90	11	15,013	0.07%
2020/09/09	2	20.68	10	20.90	21.00	-8	15,017	-0.05%
2020/09/08	2	20.88	0	0.00	20.90	2	15,019	0.01%
2020/09/07	0	0.00	29	20.64	21.00	-29	14,899	-0.19%
2020/09/02	0	0.00	2	19.95	20.10	-2	14,179	-0.01%
2020/08/31	5	19.95	0	0.00	19.90	5	14,508	0.03%
2020/08/28	0	20.00	0	0.00	20.00	0	14,600	0.00%
2020/08/25	2.2	20.00	0	0.00	20.00	2.2	15,411	0.01%
2020/08/24	0	0.00	0	20.00	20.00	0	15,844	0.00%
2020/08/21	0.1	20.00	0	0.00	20.00	0.1	16,099	0.00%
2020/08/20	14	19.90	1	19.95	19.80	13	16,117	0.08%
2020/08/19	9.1	20.30	0	0.00	20.25	9.1	16,064	0.06%
2020/08/18	0	0.00	0	20.40	20.50	0	16,055	0.00%
2020/08/17	0.1	20.35	0	0.00	20.40	0.1	16,161	0.00%
2020/08/14	0.2	20.20	0	0.00	20.20	0.2	16,160	0.00%
2020/08/12	0	0.00	1	20.05	20.20	-1	16,315	-0.01%
2020/08/11	1	20.30	1	20.20	20.20	0	16,326	0.00%
2020/08/10	0.6	20.05	0	0.00	20.10	0.6	16,247	0.00%
2020/08/07	4	19.85	0	0.00	19.95	4	16,363	0.02%
2020/08/05	0	0.00	0.5	20.00	20.00	-0.5	16,394	0.00%
2020/07/29	3	19.93	0	0.00	19.90	3	16,721	0.02%
2020/07/24	4	20.25	1	20.25	20.15	3	17,451	0.02%
2020/07/23	1	20.65	0	0.00	20.70	1	17,324	0.01%
2020/07/21	2	20.68	1.3	20.71	20.60	0.7	17,273	0.00%
2020/07/15	0	0.00	11	20.68	20.90	-11	17,527	-0.06%
2020/07/13	1	20.60	0	0.00	20.70	1	17,830	0.01%
2020/07/10	0	0.00	1	20.70	20.70	-1	18,001	-0.01%
2020/07/08	4	20.75	0	0.00	20.85	4	17,838	0.02%
2020/07/07	0	0.00	2	21.00	20.75	-2	17,815	-0.01%
2020/07/06	0	0.00	17	20.94	21.00	-17	17,801	-0.10%
2020/07/03	1	20.70	2	20.75	20.75	-1	17,842	-0.01%
2020/07/02	8	20.59	0	0.00	20.55	8	17,945	0.04%
2020/06/30	2	20.60	2	20.75	20.70	0	18,402	0.00%
2020/06/29	3	20.53	0	0.00	20.55	3	18,530	0.02%
2020/06/24	0	0.00	11	20.84	20.85	-11	18,641	-0.06%
2020/06/23	5	20.55	5	20.75	20.75	0	18,762	0.00%
2020/06/19	6	20.50	3	20.75	20.50	3	19,009	0.02%
2020/06/18	3	20.55	1	20.70	20.55	2	18,922	0.01%
2020/06/16	1	20.55	5	20.90	20.80	-4	19,673	-0.02%
2020/06/15	1	20.50	1	20.45	20.35	0	20,298	0.00%
2020/06/12	5	20.55	0	0.00	20.65	5	20,543	0.02%
2020/06/11	26	21.15	3.7	20.88	20.90	22.3	21,033	0.11%
2020/06/09	0	0.00	3	21.28	21.30	-3	22,105	-0.01%
2020/06/08	3	21.05	1	21.15	21.20	2	22,332	0.01%
2020/06/05	0	0.00	13	20.95	21.00	-13	22,282	-0.06%
2020/06/04	6	20.83	5	20.80	20.95	1	22,261	0.00%
2020/06/03	0	0.00	1	20.80	20.90	-1	22,329	0.00%
2020/06/02	8	20.30	52	20.27	20.40	-44	22,070	-0.20%
2020/06/01	0	0.00	13	19.96	20.10	-13	21,824	-0.06%
2020/05/29	20	19.90	20	19.90	19.80	0	21,671	0.00%
2020/05/28	15	19.88	5	19.95	19.95	10	21,275	0.05%
2020/05/27	7	19.83	0	0.00	19.90	7	21,237	0.03%
2020/05/26	0	0.00	21	19.83	19.90	-21	21,309	-0.10%
2020/05/25	10	19.55	10	19.70	19.65	0	21,322	0.00%
2020/05/22	30	19.60	7	19.65	19.60	23	21,395	0.11%
2020/05/21	0	0.00	10	19.90	19.90	-10	21,351	-0.05%
2020/05/20	1	19.85	20	19.88	19.90	-19	21,238	-0.09%
2020/05/19	20	19.70	0	0.00	19.80	20	21,158	0.09%
2020/05/18	0	0.00	40	19.71	19.65	-40	21,021	-0.19%
2020/05/15	5	19.65	11	19.70	19.55	-6	20,988	-0.03%
2020/05/14	350	19.60	247	19.65	19.55	103	20,929	0.49%	大買/大賣/鉅額交易
2020/05/13	16	19.61	300	19.70	19.85	-284	20,773	-1.37%	大賣/鉅額交易
2020/05/11	11	19.90	10	19.90	19.85	1	20,479	0.00%
2020/05/08	306.5	19.70	10	19.75	19.65	296.5	20,276	1.46%	大買/鉅額交易
2020/05/07	11	19.64	0	0.00	19.55	11	20,222	0.05%
2020/05/06	1	19.75	0	0.00	19.55	1	20,121	0.00%
2020/05/05	1	19.70	5	19.65	19.80	-4	20,058	-0.02%
2020/05/04	15.1	19.45	0	0.00	19.55	15.1	19,987	0.08%
2020/04/30	0	0.00	20	19.96	20.00	-20	19,779	-0.10%
2020/04/29	11	19.76	2	19.85	19.85	9	19,476	0.05%
2020/04/28	2	19.55	1	19.60	19.55	1	19,392	0.01%
2020/04/27	1	19.60	0	0.00	19.50	1	19,817	0.01%
2020/04/24	3	19.13	0	0.00	19.15	3	19,611	0.02%
2020/04/22	10	19.05	5	19.15	19.15	5	19,431	0.03%
2020/04/21	5	19.10	0	0.00	19.10	5	19,302	0.03%
2020/04/16	1	19.70	0	0.00	19.75	1	18,742	0.01%
2020/04/15	0	20.00	0	0.00	20.00	0	18,458	0.00%
2020/04/14	5	19.65	30	19.67	19.75	-25	18,220	-0.14%
2020/04/10	0	0.00	2	19.70	19.70	-2	18,024	-0.01%
2020/04/09	1	19.60	5	19.61	19.50	-4	18,018	-0.02%
2020/04/08	0	0.00	10	19.50	19.55	-10	17,889	-0.06%
2020/04/07	5	19.35	6	19.48	19.30	-1	17,812	-0.01%
2020/04/06	5	18.95	16	19.11	19.25	-11	17,823	-0.06%
2020/04/01	16	18.85	6	18.90	18.80	10	17,534	0.06%
2020/03/30	8	18.95	0	0.00	19.00	8	16,956	0.05%
2020/03/27	0	0.00	32	19.56	19.40	-32	16,707	-0.19%
2020/03/26	0	19.55	0	0.00	19.55	0	16,530	0.00%
2020/03/25	6	19.42	5	19.45	19.40	1	16,647	0.01%
2020/03/24	25	19.14	9	19.36	19.05	16	16,370	0.10%
2020/03/23	8	18.98	0	0.00	18.90	8	16,187	0.05%
2020/03/20	3	19.15	1	19.30	19.80	2	16,059	0.01%
2020/03/19	14	18.57	6	18.64	18.60	8	15,358	0.05%
2020/03/18	8	19.39	0	0.00	19.30	8	14,776	0.05%
2020/03/17	4	19.50	1	19.45	19.50	3	14,449	0.02%
2020/03/16	11	20.10	0	0.00	20.00	11	13,826	0.08%
2020/03/13	37	19.91	13	20.20	20.20	24	13,439	0.18%
2020/03/12	32	21.59	5	21.35	21.40	27	12,375	0.22%
2020/03/11	3	22.20	0	0.00	22.35	3	11,961	0.03%
2020/03/10	6	22.33	2	22.35	22.35	4	11,725	0.03%
2020/03/09	12	22.45	0	0.00	22.40	12	11,569	0.10%
2020/03/06	0	22.95	0	0.00	22.90	0	11,174	0.00%
2020/03/05	0	23.25	0	0.00	23.30	0	11,009	0.00%
2020/03/04	1	23.05	2	23.20	23.20	-1	11,010	-0.01%
2020/03/02	2	22.80	0	0.00	22.90	2	10,887	0.02%
2020/02/27	4	22.85	0	0.00	23.00	4	11,221	0.04%
2020/02/26	3	22.88	0	0.00	22.85	3	11,114	0.03%
2020/02/25	3	22.98	0	0.00	22.95	3	10,903	0.03%
2020/02/20	4	23.30	0	0.00	23.30	4	10,707	0.04%
2020/02/19	4	23.45	0	0.00	23.50	4	10,671	0.04%
2020/01/30	3	23.10	3	23.00	23.00	0	10,692	0.00%
2020/01/14	1	23.95	0	0.00	24.05	1	10,383	0.01%
2020/01/09	2	23.65	10	23.80	23.75	-8	10,491	-0.08%
2020/01/08	5	23.55	1	23.55	23.55	4	10,529	0.04%
2020/01/07	5	23.75	0	0.00	23.70	5	10,506	0.05%
2020/01/03	0	0.00	2.2	24.00	24.10	-2.2	10,569	-0.02%
2020/01/02	0	0.00	1	23.95	24.00	-1	10,504	-0.01%
2019/12/31	2	23.98	1	24.10	23.90	1	10,506	0.01%
2019/12/27	0	0.00	10	23.85	23.95	-10	10,431	-0.10%
2019/12/26	0	0.00	5	23.90	23.90	-5	10,447	-0.05%
2019/12/25	0.1	23.80	0	0.00	23.80	0.1	10,690	0.00%
2019/12/23	0	0.00	1	23.90	23.90	-1	10,870	-0.01%
2019/12/20	6	23.68	0	0.00	23.65	6	10,904	0.06%
2019/12/18	5.8	23.75	2	23.80	23.90	3.8	10,752	0.04%
2019/12/17	0	0.00	2	23.60	23.80	-2	10,822	-0.02%
2019/12/12	0.1	23.45	2	23.60	23.45	-1.9	10,737	-0.02%
2019/12/11	1	23.45	1	23.50	23.50	0	10,665	0.00%
2019/12/06	1	23.30	0	0.00	23.40	1	10,905	0.01%
2019/12/03	0	0.00	1	23.45	23.55	-1	11,008	-0.01%
2019/11/29	6	23.45	0	0.00	23.40	6	11,182	0.05%
2019/11/26	0	0.00	10.5	23.50	23.55	-10.5	11,346	-0.09%
2019/11/22	0	0.00	8.4	23.32	23.45	-8.4	11,323	-0.07%
2019/11/20	1	23.30	0	0.00	23.50	1	11,524	0.01%
2019/11/18	1	23.25	0	0.00	23.45	1	11,723	0.01%
2019/11/15	1	23.35	0	0.00	23.20	1	11,831	0.01%
2019/11/14	1	23.20	0	0.00	23.20	1	11,932	0.01%
2019/11/13	5	23.35	0	0.00	23.35	5	12,086	0.04%
2019/11/11	0	0.00	2	23.60	23.80	-2	12,181	-0.02%
2019/11/07	2	23.70	0	0.00	23.75	2	12,289	0.02%
2019/11/05	0	0.00	4	23.66	23.80	-4	12,484	-0.03%
2019/11/04	2	23.50	1	23.60	23.60	1	12,458	0.01%
2019/11/01	0	0.00	1	23.50	23.55	-1	12,566	-0.01%
2019/10/30	0	0.00	3	23.50	23.50	-3	12,806	-0.02%
2019/10/29	1	23.35	3	23.40	23.40	-2	12,823	-0.02%
2019/10/24	0	0.00	10	23.40	23.50	-10	12,894	-0.08%
2019/10/23	10	23.20	5	23.40	23.40	5	13,192	0.04%
2019/10/21	3	23.18	0	0.00	23.30	3	13,338	0.02%
2019/10/18	0	0.00	1	23.25	23.25	-1	13,356	-0.01%
2019/10/17	0	0.00	1	23.15	23.25	-1	13,417	-0.01%
2019/10/16	0.8	23.20	1	23.10	23.20	-0.3	13,284	0.00%
2019/10/07	0	0.00	0.1	22.95	22.95	-0.1	13,179	0.00%
2019/10/03	3	22.85	6	22.85	22.85	-3	13,123	-0.02%
2019/10/02	1	23.00	0	0.00	22.95	1	12,990	0.01%
2019/10/01	9	22.95	0	0.00	23.05	9	12,942	0.07%
2019/09/27	4.5	23.04	1	23.00	23.00	3.5	12,707	0.03%
2019/09/25	3	23.05	0	0.00	23.10	3	12,697	0.02%
2019/09/24	3	23.10	0	0.00	23.20	3	12,609	0.02%
2019/09/23	0.2	23.25	0	0.00	23.15	0.2	12,599	0.00%
2019/09/20	7.7	23.22	0	0.00	23.45	7.7	12,765	0.06%
2019/09/19	2	23.20	0	0.00	23.20	2	12,561	0.02%
2019/09/18	2	23.20	0	0.00	23.20	2	12,587	0.02%
2019/09/17	4	23.28	13	23.25	23.20	-9	12,564	-0.07%
2019/09/16	0	0.00	1	23.45	23.55	-1	12,689	-0.01%
2019/09/12	0	0.00	2	23.60	23.50	-2	12,835	-0.02%
2019/09/09	0	0.00	3	23.20	23.20	-3	12,914	-0.02%
2019/09/05	6	23.06	1	23.20	23.15	5	13,021	0.04%
2019/09/04	0	0.00	10	23.10	23.00	-10	12,955	-0.08%
2019/08/29	0.6	23.15	0	0.00	22.95	0.6	12,872	0.00%
2019/08/28	4	22.85	0	0.00	23.10	4	12,854	0.03%
2019/08/27	10.9	22.91	0	0.00	22.85	10.9	12,773	0.09%
2019/08/23	16	23.03	0	0.00	23.15	16	12,373	0.13%
2019/08/22	0	23.15	0	0.00	23.15	0	12,445	0.00%
2019/08/21	5	23.05	0	0.00	23.05	5	13,992	0.04%
2019/08/16	1	23.00	10	23.20	23.10	-9	13,853	-0.06%
2019/08/15	1	23.05	0	0.00	23.05	1	13,779	0.01%
2019/08/14	0	0.00	2	23.30	23.20	-2	13,920	-0.01%
2019/08/13	0	0.00	1	23.30	23.25	-1	13,911	-0.01%
2019/08/12	1	23.30	1	23.40	23.30	0	14,019	0.00%
2019/08/07	4	23.35	0	0.00	23.30	4	14,400	0.03%
2019/08/06	12	23.35	0	0.00	23.50	12	14,661	0.08%
2019/08/02	1	23.65	0	0.00	23.65	1	14,594	0.01%
2019/07/31	11	24.05	0	0.00	24.00	11	14,448	0.08%
2019/07/30	0	0.00	10	24.15	24.10	-10	14,440	-0.07%
2019/07/26	0	0.00	1	24.15	24.20	-1	14,535	-0.01%
2019/07/25	22	24.10	0	0.00	24.10	22	14,505	0.15%
2019/07/24	1	24.95	0	24.95	25.00	1	14,326	0.01%
2019/07/23	0.1	24.90	0.1	24.90	24.90	0	14,132	0.00%
2019/07/22	20	24.96	0	0.00	24.90	20	14,026	0.14%
2019/07/18	15	24.70	0	0.00	24.70	15	13,861	0.11%
2019/07/15	0	0.00	1	24.75	24.70	-1	13,655	-0.01%
2019/07/12	1.9	24.77	0	0.00	24.80	1.9	13,652	0.01%
2019/07/11	1	24.85	0	0.00	24.80	1	13,683	0.01%
2019/07/09	0	0.00	1	24.80	24.65	-1	13,778	-0.01%
2019/07/04	0	0.00	0	24.65	24.65	0	13,901	0.00%
2019/07/01	3	24.80	0	0.00	24.85	3	13,884	0.02%
2019/06/28	9	24.95	0	0.00	24.95	9	13,995	0.06%
2019/06/27	0	0.00	2	25.00	24.90	-2	14,032	-0.01%
2019/06/26	0.1	24.80	5	24.90	24.90	-4.9	13,918	-0.04%
2019/06/20	1	24.65	1	24.85	24.80	0	13,502	0.00%
2019/06/19	9	24.95	11	24.93	24.95	-2	13,299	-0.02%
2019/06/18	0	0.00	2	24.60	24.60	-2	13,071	-0.02%
2019/06/17	1	24.45	0	0.00	24.55	1	12,981	0.01%
2019/06/10	0	0.00	22	24.45	24.50	-22	13,039	-0.17%
2019/06/05	2	24.25	0	0.00	24.20	2	13,065	0.02%
2019/06/03	10	24.05	0	0.00	24.15	10	13,164	0.08%
2019/05/30	1	24.15	0	0.00	24.10	1	13,450	0.01%
2019/05/29	10	24.10	0	0.00	24.10	10	13,529	0.07%
2019/05/28	1	24.30	1	24.25	24.30	0	13,551	0.00%
2019/05/27	1	24.30	0	0.00	24.30	1	12,083	0.01%
2019/05/24	2	24.30	0	0.00	24.40	2	12,096	0.02%
2019/05/23	0	0.00	1	24.30	24.45	-1	12,125	-0.01%
2019/05/22	2	24.18	0	0.00	24.45	2	12,132	0.02%
2019/05/21	1	24.45	0	0.00	24.65	1	12,129	0.01%
2019/05/20	1	24.30	16	24.20	24.20	-15	11,940	-0.13%
2019/05/17	12	24.04	1	24.05	24.00	11	11,873	0.09%
2019/05/15	13	24.01	0	0.00	24.00	13	11,656	0.11%
2019/05/14	3	24.15	9	24.20	24.10	-6	11,518	-0.05%
2019/05/13	1	24.60	0	0.00	24.45	1	11,229	0.01%
2019/05/10	2	24.65	0	0.00	24.55	2	11,347	0.02%
2019/05/09	12	24.80	0	0.00	24.70	12	11,508	0.10%
2019/05/06	10	24.90	1.3	25.00	25.00	8.7	11,607	0.08%
2019/05/02	1	25.00	0	0.00	24.90	1	11,588	0.01%
2019/04/30	2	24.95	0	0.00	24.95	2	11,626	0.02%
2019/04/23	0	0.00	10	25.05	25.15	-10	12,062	-0.08%
2019/04/22	0	0.00	2.1	25.10	25.10	-2.1	12,158	-0.02%
2019/04/15	2	25.05	0	0.00	25.05	2	13,145	0.02%
2019/04/10	0	25.10	0	0.00	25.25	0	13,263	0.00%
2019/04/08	0	25.00	0	0.00	25.10	0	13,319	0.00%
2019/04/01	0.1	25.00	0	0.00	25.00	0.1	13,234	0.00%
2019/03/28	2	24.95	0	0.00	25.00	2	13,059	0.02%
2019/03/26	2	24.90	1	24.95	25.00	1	13,204	0.01%
2019/03/21	0	0.00	15	25.00	25.00	-15	13,325	-0.11%
2019/03/19	1	25.00	1	25.00	24.85	0	13,675	0.00%
2019/03/18	0	25.00	0	0.00	25.05	0	13,701	0.00%
2019/03/14	10	24.75	0	0.00	24.75	10	13,559	0.07%
2019/03/13	1	24.95	0	0.00	25.00	1	13,605	0.01%
2019/03/12	0	25.00	0	0.00	25.10	0	13,619	0.00%
2019/03/11	3	24.75	1	24.75	24.70	2	13,845	0.01%
2019/03/08	1	24.80	0	0.00	24.75	1	13,833	0.01%
2019/03/07	7	24.96	0	0.00	24.95	7	14,144	0.05%
2019/03/04	0	25.30	0	0.00	25.35	0	14,212	0.00%
2019/02/27	0	0.00	10	25.45	25.50	-10	14,199	-0.07%
2019/02/26	1	25.45	3	25.45	25.50	-2	14,093	-0.01%
2019/02/25	2	25.30	3	25.40	25.30	-1	13,895	-0.01%
2019/02/22	10	25.20	0	0.00	25.25	10	13,888	0.07%
2019/02/21	1	25.10	0	0.00	25.25	1	13,834	0.01%
2019/02/20	1	25.15	3	25.20	25.20	-2	13,861	-0.01%
2019/02/19	1.2	25.00	0	0.00	25.00	1.2	13,870	0.01%
2019/02/18	1	25.10	3	25.30	25.15	-2	13,953	-0.01%
2019/02/15	2	25.15	0	0.00	25.20	2	14,131	0.01%
2019/02/11	1	25.35	0	0.00	25.25	1	13,978	0.01%
2019/01/30	1	25.40	1	25.45	25.45	0	13,914	0.00%
2019/01/29	0	0.00	2.4	25.20	25.35	-2.4	13,765	-0.02%
2019/01/24	0	24.95	2	25.08	25.10	-2	13,742	-0.01%
2019/01/23	0	0.00	1	25.05	25.05	-1	13,915	-0.01%
2019/01/18	0	24.90	0	0.00	25.00	0	14,007	0.00%
2019/01/17	0	24.85	0	0.00	25.00	0	14,079	0.00%
2019/01/16	0	0.00	5.2	24.85	24.95	-5.2	14,393	-0.04%
2019/01/11	0	24.75	0	0.00	24.90	0	14,314	0.00%
2019/01/10	0	24.75	2	24.88	24.90	-2	14,253	-0.01%
2019/01/09	0	24.80	16	24.82	24.95	-16	14,168	-0.11%
2019/01/07	0	0.00	20	24.37	24.45	-20	14,206	-0.14%
2019/01/04	2	24.18	0	0.00	24.20	2	14,380	0.01%
2019/01/03	0	0.00	11	24.15	24.15	-11	15,220	-0.07%
2018/12/26	15	23.75	0	0.00	23.80	15	15,745	0.10%
2018/12/25	1	23.85	0	0.00	23.80	1	15,970	0.01%
2018/12/22	0	0.00	281	24.10	24.05	-281	16,217	-1.73%	大賣/鉅額交易
2018/12/18	0	0.00	1	24.05	24.05	-1	16,938	-0.01%
2018/12/14	10	24.00	0	0.00	24.15	10	17,267	0.06%
2018/12/10	0	23.90	0	0.00	23.80	0	17,241	0.00%
2018/12/04	0	0.00	20	24.28	24.45	-20	17,615	-0.11%
2018/11/30	0	0.00	1	24.00	24.00	-1	17,538	-0.01%
2018/11/27	7	23.66	0	0.00	23.65	7	17,067	0.04%
2018/11/26	3	23.82	0	0.00	23.95	3	16,983	0.02%
2018/11/23	1	23.85	0	0.00	23.85	1	16,869	0.01%
2018/11/21	2	24.05	0	0.00	24.05	2	17,109	0.01%
2018/11/19	0	0.00	1	24.55	24.50	-1	17,164	-0.01%
2018/11/16	0.1	24.35	0	0.00	24.45	0.1	17,297	0.00%
2018/11/12	3	24.17	0	0.00	24.25	3	17,710	0.02%
2018/11/09	6	24.30	0	0.00	24.25	6	17,871	0.03%
2018/11/08	0	0.00	2	24.68	24.70	-2	18,425	-0.01%
2018/11/07	0	0.00	1	24.50	24.50	-1	18,640	-0.01%
2018/11/06	1	24.35	0	0.00	24.35	1	18,561	0.01%
2018/11/02	4	23.90	0	0.00	24.15	4	18,420	0.02%
2018/10/31	3	23.90	0	0.00	24.40	3	18,356	0.02%
2018/10/30	0	0.00	8	23.99	24.15	-8	18,183	-0.04%
2018/10/26	1	23.65	0.4	23.70	23.65	0.6	18,157	0.00%
2018/10/25	10	23.45	2	23.90	23.75	8	18,193	0.04%
2018/10/24	1	23.80	0	0.00	23.70	1	18,250	0.01%
2018/10/23	10	24.10	0	0.00	24.15	10	18,150	0.06%
2018/10/17	15	24.33	0	0.00	24.15	15	20,042	0.07%
2018/10/16	0.1	24.45	0	0.00	24.45	0.1	20,047	0.00%
2018/10/15	86	24.25	0	0.00	24.05	86	19,874	0.43%
2018/10/11	113	24.52	11	24.96	24.20	102	19,466	0.52%	大買/鉅額交易
2018/10/09	0	0.00	1	25.50	25.35	-1	18,594	-0.01%
2018/10/08	2	25.25	30	25.30	25.25	-28	18,261	-0.15%
2018/10/05	30	25.10	0	0.00	25.10	30	18,143	0.17%
2018/10/03	0	0.00	0.1	25.30	25.45	-0.1	17,849	0.00%
2018/10/02	0	0.00	1	25.25	25.20	-1	17,636	-0.01%
2018/10/01	0.6	25.35	30	25.50	25.50	-29.4	17,469	-0.17%
2018/09/27	0	0.00	2	25.40	25.45	-2	16,943	-0.01%
2018/09/26	0	0.00	21	25.40	25.45	-21	16,810	-0.12%
2018/09/25	0	0.00	21	25.35	25.35	-21	16,673	-0.13%
2018/09/21	1.3	25.10	30	25.20	25.25	-28.7	16,545	-0.17%
2018/09/19	0	0.00	20	25.10	25.10	-20	16,357	-0.12%
2018/09/18	0	0.00	70	24.95	25.00	-70	16,396	-0.43%
2018/09/17	0.1	24.50	0	0.00	24.50	0.1	16,171	0.00%
2018/09/14	0	0.00	1	24.50	24.45	-1	16,245	-0.01%
2018/09/12	0.2	24.35	2	24.30	24.30	-1.8	16,122	-0.01%
2018/09/11	0.2	24.55	0.2	24.55	24.55	0	16,089	0.00%
2018/09/10	9	24.50	13	24.70	24.60	-4	16,129	-0.02%
2018/09/06	1	24.65	0	0.00	24.80	1	16,464	0.01%
2018/09/05	1	24.70	0.1	24.70	24.65	0.9	16,381	0.01%
2018/09/03	40	24.75	0	0.00	24.85	40	16,381	0.24%
2018/08/29	0	0.00	45	25.32	25.45	-45	16,325	-0.28%
2018/08/28	0	0.00	12	25.31	25.50	-12	16,458	-0.07%
2018/08/21	0	0.00	2	25.00	25.00	-2	17,100	-0.01%
2018/08/20	0	0.00	1	24.95	24.95	-1	16,914	-0.01%
2018/08/17	17	24.80	17	24.80	24.65	0	16,776	0.00%
2018/08/16	0.6	24.75	11	25.00	24.90	-10.4	16,711	-0.06%
2018/08/15	9.1	24.88	0	0.00	24.75	9.1	16,584	0.05%
2018/08/14	2	24.90	3	24.90	24.95	-1	16,044	-0.01%
2018/08/13	0	0.00	5	24.50	24.35	-5	15,698	-0.03%
2018/08/08	0	0.00	1	24.95	24.95	-1	15,462	-0.01%
2018/08/07	0	0.00	13	24.90	24.90	-13	15,356	-0.08%
2018/08/03	0	0.00	2	24.70	24.75	-2	15,211	-0.01%
2018/08/01	0	0.00	3	24.87	24.95	-3	15,059	-0.02%
2018/07/31	0	0.00	3	24.97	25.00	-3	14,917	-0.02%
2018/07/30	1	24.70	10	24.71	24.80	-9	14,675	-0.06%
2018/07/27	0	0.00	1	24.60	24.65	-1	14,454	-0.01%
2018/07/25	1	24.80	0	0.00	24.80	1	13,646	0.01%
2018/07/24	2	24.50	4	24.73	24.75	-2	13,215	-0.02%
2018/07/20	0	0.00	5	24.20	24.25	-5	12,691	-0.04%
2018/07/18	15	24.09	0	0.00	24.10	15	12,705	0.12%
2018/07/17	0	0.00	2	23.95	24.00	-2	12,655	-0.02%
2018/07/16	0.1	23.90	0	0.00	23.90	0.1	12,680	0.00%
2018/07/09	1	23.50	0	0.00	23.60	1	12,876	0.01%
2018/07/05	3	23.43	11	23.40	23.45	-8	13,002	-0.06%
2018/07/04	0	0.00	1	23.50	23.50	-1	13,204	-0.01%
2018/06/28	2	23.20	0	0.00	23.25	2	13,245	0.02%
2018/06/27	8	23.30	0	0.00	23.25	8	13,223	0.06%
2018/06/25	2	23.45	0	0.00	23.40	2	13,264	0.02%
2018/06/22	0	0.00	1	23.65	23.70	-1	13,210	-0.01%
2018/06/20	2.2	23.62	0.1	23.80	23.80	2.1	13,457	0.02%
2018/06/19	1	23.40	0	0.00	23.40	1	13,396	0.01%
2018/06/14	1	23.70	0	0.00	23.70	1	12,912	0.01%
2018/06/12	0	0.00	6	24.17	24.15	-6	13,129	-0.05%
2018/06/08	0	0.00	5	24.20	24.40	-5	13,066	-0.04%
2018/06/06	0	0.00	1	24.20	24.25	-1	13,178	-0.01%
2018/06/05	1.2	24.20	20	24.25	24.30	-18.8	13,165	-0.14%
2018/06/04	2	23.95	2	24.05	24.20	0	13,052	0.00%
2018/06/01	0	0.00	1	23.70	23.75	-1	12,778	-0.01%
2018/05/31	0	0.00	7	23.50	23.60	-7	12,562	-0.06%
2018/05/30	11	23.25	1	23.30	23.20	10	12,337	0.08%
2018/05/29	0.7	23.40	0	0.00	23.40	0.7	12,372	0.01%
2018/05/25	5.2	23.35	0	0.00	23.35	5.2	12,812	0.04%
2018/05/24	1	23.30	1	23.30	23.25	0	12,910	0.00%
2018/05/22	0	0.00	8.1	23.35	23.30	-8.1	13,363	-0.06%
2018/05/15	1	23.35	3	23.38	23.35	-2	14,759	-0.01%
2018/05/14	0	0.00	4	23.55	23.50	-4	15,330	-0.03%
2018/05/10	0	0.00	22	23.50	23.45	-22	15,555	-0.14%
2018/05/08	1	23.40	0	0.00	23.40	1	15,676	0.01%
2018/05/07	5	23.30	0	0.00	23.25	5	15,800	0.03%
2018/05/04	0	0.00	6	23.30	23.25	-6	15,907	-0.04%
2018/05/03	0	0.00	3	23.33	23.25	-3	15,970	-0.02%
2018/05/02	23	23.86	1	23.80	23.65	22	16,037	0.14%
2018/04/30	2	23.40	0	0.00	23.50	2	15,952	0.01%
2018/04/27	2	23.25	0	0.00	23.40	2	15,873	0.01%
2018/04/26	0.3	23.40	0	0.00	23.35	0.3	15,951	0.00%
2018/04/24	0	0.00	2	23.30	23.30	-2	16,006	-0.01%
2018/04/19	0	0.00	2	23.58	23.70	-2	16,118	-0.01%
2018/04/18	4	23.33	3	23.40	23.40	1	16,275	0.01%
2018/04/17	7	23.30	1	23.45	23.30	6	16,402	0.04%
2018/04/16	0	0.00	2	23.50	23.45	-2	16,610	-0.01%
2018/04/13	2	23.50	0	0.00	23.45	2	16,896	0.01%
2018/04/11	0	0.00	1	23.65	23.60	-1	17,553	-0.01%
2018/04/10	1	23.55	0	0.00	23.75	1	17,768	0.01%
2018/04/09	5	23.60	2	23.60	23.80	3	17,899	0.02%
2018/04/03	1	23.35	1	23.40	23.35	0	17,720	0.00%
2018/04/02	3	23.55	0	0.00	23.50	3	17,670	0.02%
2018/03/31	3	23.50	0	0.00	23.45	3	17,721	0.02%
2018/03/30	0.1	23.50	0	0.00	23.50	0.1	17,898	0.00%
2018/03/29	2	23.23	0	0.00	23.20	2	17,851	0.01%
2018/03/28	0	0.00	2	23.45	23.40	-2	17,584	-0.01%
2018/03/27	1	23.55	23.1	23.50	23.55	-22.1	17,637	-0.13%
2018/03/26	3	23.33	0	0.00	23.45	3	17,596	0.02%
2018/03/23	5	23.47	0	0.00	23.50	5	17,539	0.03%
2018/03/21	5	23.75	1	23.75	23.75	4	17,370	0.02%
2018/03/20	0.2	23.90	13	23.85	23.75	-12.8	17,601	-0.07%
2018/03/19	1	23.80	6	23.75	23.90	-5	17,683	-0.03%
2018/03/15	1	23.80	0	0.00	23.75	1	17,447	0.01%
2018/03/14	0.3	23.95	1	23.90	23.85	-0.7	17,442	0.00%
2018/03/13	0.1	23.85	0.1	23.85	23.85	0	17,434	0.00%
2018/03/09	1	23.50	0	0.00	23.60	1	17,252	0.01%
2018/03/08	7	23.49	6.1	23.55	23.50	0.9	17,209	0.01%
2018/03/07	3	23.53	0	0.00	23.50	3	17,120	0.02%
2018/03/06	6.8	23.78	1	23.80	23.70	5.8	16,947	0.03%
2018/03/05	3	23.55	0	0.00	23.60	3	17,210	0.02%
2018/03/02	3	23.95	0.6	24.15	23.95	2.4	16,891	0.01%
2018/02/27	4	24.15	0	0.00	24.10	4	16,290	0.02%
2018/02/26	0	0.00	3	24.35	24.20	-3	16,060	-0.02%
2018/02/23	0	0.00	4	24.45	24.50	-4	15,938	-0.03%
2018/02/21	1	23.90	0	0.00	24.50	1	15,556	0.01%
2018/02/09	0	0.00	7	23.59	23.75	-7	15,056	-0.05%
2018/02/08	6	23.68	0	0.00	23.75	6	14,842	0.04%
2018/02/07	3	23.70	0	0.00	23.60	3	14,770	0.02%
2018/02/06	6	23.87	0	0.00	23.60	6	14,412	0.04%
2018/01/31	1.5	24.90	0	0.00	24.90	1.5	13,507	0.01%
2018/01/30	1	25.00	1	25.15	24.90	0	13,336	0.00%
2018/01/29	0	0.00	5	25.10	25.15	-5	13,171	-0.04%
2018/01/25	8	25.03	0	0.00	25.10	8	12,946	0.06%
2018/01/22	0	0.00	4	25.06	25.05	-4	12,770	-0.03%
2018/01/18	0	0.00	25.2	25.22	25.15	-25.2	12,544	-0.20%
2018/01/17	0	0.00	3	25.15	25.15	-3	12,405	-0.02%
2018/01/16	1	25.05	0	0.00	25.20	1	12,241	0.01%
2018/01/15	3	25.10	1	25.15	25.10	2	12,149	0.02%
2018/01/12	0	0.00	1	25.40	25.35	-1	12,011	-0.01%
2018/01/11	0	0.00	9	25.25	25.30	-9	11,740	-0.08%
2018/01/10	1	25.30	2.4	25.32	25.30	-1.4	11,594	-0.01%
2018/01/09	0.3	25.10	3	25.25	25.25	-2.7	11,310	-0.02%
2018/01/08	1	25.25	2	25.13	25.25	-1	11,124	-0.01%
2018/01/05	10	24.95	0.9	24.85	24.95	9.1	10,659	0.08%
2018/01/04	1	24.95	1	24.90	24.80	0	10,430	0.00%
2018/01/03	0	0.00	10	24.84	24.90	-10	10,285	-0.10%
2018/01/02	0.1	24.65	0	0.00	24.70	0.1	9,954	0.00%