中鋼 (2002)-永豐金-羅東券商分點個股進出

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
--
漲幅
0.00%
成交量
14,536張
產業
上市鋼鐵類股
3547人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

中鋼 (2002)籌碼相關－永豐金-羅東券商分點個股進出

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-羅東券商分點個股進出
永豐金-羅東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
2024/04/26	0	0.00	6	24.65	24.55	-6	22,361	-0.03%
2024/04/25	1	24.55	0	0.00	24.55	1	22,522	0.00%
2024/04/24	0	24.90	9	24.80	24.75	-9	22,584	-0.04%
2024/04/23	15	24.80	20	24.90	24.85	-5	22,958	-0.02%
2024/04/22	0	0.00	3	24.75	24.70	-3	23,079	-0.01%
2024/04/19	1	24.50	13.6	24.47	24.45	-12.6	22,843	-0.05%
2024/04/18	32	24.81	20.2	24.80	24.80	11.8	22,443	0.05%
2024/04/17	2	24.42	0.8	24.35	24.45	1.2	22,124	0.01%
2024/04/16	5	24.39	0	0.00	24.25	5	21,924	0.02%
2024/04/15	20.2	24.82	0.2	24.75	24.55	20	21,955	0.09%
2024/04/12	11.2	24.89	1	24.85	24.85	10.2	21,603	0.05%
2024/04/11	4	25.34	2	25.30	25.30	2	21,411	0.01%
2024/04/10	13	25.93	26.1	25.92	25.60	-13.1	21,174	-0.06%
2024/04/09	33	25.99	45	25.56	26.05	-12	20,756	-0.06%
2024/04/08	1	24.90	22	24.85	25.00	-21	19,149	-0.11%
2024/04/03	17.1	24.68	2	24.70	24.65	15.1	18,646	0.08%
2024/04/02	0	0.00	7	24.16	24.30	-7	18,076	-0.04%
2024/04/01	0	0.00	3	23.98	24.00	-3	18,022	-0.02%
2024/03/29	21	23.90	20	23.90	23.90	1	18,075	0.01%
2024/03/28	12.1	23.90	13.6	23.91	23.80	-1.6	18,183	-0.01%
2024/03/27	7	23.92	0	0.00	23.90	7	18,448	0.04%
2024/03/26	2	23.93	3	24.00	24.00	-1	18,659	-0.01%
2024/03/25	2	23.85	2	23.85	23.85	0	19,003	0.00%
2024/03/22	6	23.80	4	23.90	23.95	2	19,488	0.01%
2024/03/21	7.1	23.75	0	0.00	23.85	7.1	20,422	0.03%
2024/03/20	10.1	23.56	2	23.55	23.50	8.1	21,978	0.04%
2024/03/19	1	23.60	0	0.00	23.65	1	22,295	0.00%
2024/03/18	35	23.66	0	0.00	23.70	35	22,698	0.15%
2024/03/15	5	23.90	0	0.00	23.85	5	22,887	0.02%
2024/03/14	4	23.98	6.5	24.05	24.05	-2.5	23,135	-0.01%
2024/03/13	16.9	23.89	3	23.85	23.95	13.9	23,130	0.06%
2024/03/12	2.3	24.11	0	0.00	24.15	2.3	22,921	0.01%
2024/03/11	2	24.00	0	0.00	24.05	2	23,083	0.01%
2024/03/08	25	23.90	0	0.00	24.10	25	23,355	0.11%
2024/03/07	3	23.97	0	0.00	23.95	3	23,599	0.01%
2024/03/06	9.4	24.06	21	24.05	24.05	-11.6	24,137	-0.05%
2024/03/05	5	24.09	1	24.10	24.05	4	25,743	0.02%
2024/03/04	23.5	24.15	0	0.00	24.20	23.5	26,527	0.09%
2024/03/01	18.4	24.38	6	24.40	24.45	12.4	27,266	0.05%
2024/02/29	32	24.60	20	24.60	24.60	12	27,983	0.04%
2024/02/27	14.3	24.61	0	0.00	24.65	14.3	28,695	0.05%
2024/02/26	2	24.90	3.4	24.94	24.90	-1.4	29,191	0.00%
2024/02/22	1	25.30	0	0.00	25.15	1	30,494	0.00%
2024/02/20	3	25.28	8.5	25.31	25.30	-5.5	30,797	-0.02%
2024/02/19	8	25.29	1	25.15	25.40	7	31,056	0.02%
2024/02/16	2	24.90	0	0.00	24.90	2	31,421	0.01%
2024/02/15	7	24.66	5	24.65	24.60	2	31,562	0.01%
2024/02/05	2	24.88	0	0.00	24.85	2	31,422	0.01%
2024/02/02	4	25.05	3	25.12	25.15	1	31,452	0.00%
2024/02/01	0	0.00	1.3	25.24	25.25	-1.3	31,600	0.00%
2024/01/31	3.2	24.96	0	0.00	25.15	3.2	31,838	0.01%
2024/01/30	6.3	25.10	0	0.00	25.05	6.3	31,894	0.02%
2024/01/29	10	25.50	6	25.45	25.45	4	32,286	0.01%
2024/01/26	1	25.00	1	25.20	25.25	0	32,375	0.00%
2024/01/25	1.3	25.03	1	25.05	25.10	0.3	32,373	0.00%
2024/01/24	10	25.10	1	25.15	25.15	9	32,398	0.03%
2024/01/23	5.5	24.76	1	24.80	24.80	4.5	32,402	0.01%
2024/01/22	2	24.75	0	0.00	24.75	2	32,302	0.01%
2024/01/19	5.2	24.64	8	24.57	24.65	-2.8	32,342	-0.01%
2024/01/18	7	24.86	2	24.95	24.80	5	32,343	0.02%
2024/01/17	11	24.97	1	25.10	24.80	10	32,692	0.03%
2024/01/16	5.3	25.33	0	0.00	25.20	5.3	32,521	0.02%
2024/01/15	1	25.90	0	0.00	25.80	1	32,397	0.00%
2024/01/12	2	25.70	0	0.00	25.80	2	32,977	0.01%
2024/01/11	3.1	25.82	0	0.00	25.80	3.1	33,234	0.01%
2024/01/10	1.2	25.83	0	0.00	25.85	1.2	34,221	0.00%
2024/01/09	9.2	26.06	1	26.05	26.00	8.2	34,423	0.02%
2024/01/08	1	26.50	0	0.00	26.50	1	34,277	0.00%
2024/01/05	5	26.70	1	26.60	26.70	4	34,359	0.01%
2024/01/04	1	26.60	1.1	26.65	26.70	-0.1	34,474	0.00%
2024/01/03	3	26.62	8	26.55	26.70	-5	34,778	-0.01%
2024/01/02	2	26.88	0	0.00	27.00	2	34,674	0.01%
2023/12/28	1	26.90	8	26.91	27.00	-7	35,276	-0.02%
2023/12/27	1	26.80	0	0.00	26.90	1	35,434	0.00%
2023/12/26	0	0.00	14	26.87	26.90	-14	35,611	-0.04%
2023/12/25	1	26.80	10.2	26.80	26.85	-9.2	36,045	-0.03%
2023/12/22	5.1	26.54	0	0.00	26.75	5.1	36,644	0.01%
2023/12/21	1	26.60	3	26.58	26.60	-2	36,500	-0.01%
2023/12/20	11	26.77	10	26.60	26.55	1	36,266	0.00%
2023/12/19	2	26.25	22	26.62	26.65	-20	35,930	-0.06%
2023/12/18	14.1	26.79	8	26.92	26.65	6.1	35,758	0.02%
2023/12/15	52	25.97	65	26.14	26.45	-13	34,745	-0.04%
2023/12/14	2.3	25.26	10	25.27	25.40	-7.7	33,085	-0.02%
2023/12/13	18	25.06	0	0.00	25.15	18	32,610	0.06%
2023/12/12	26	25.36	0	0.00	25.45	26	32,687	0.08%
2023/12/11	31	25.69	2	25.60	25.70	29	32,312	0.09%
2023/12/08	10	25.95	0	0.00	26.10	10	31,727	0.03%
2023/12/07	0.1	26.20	11	26.06	26.05	-10.9	31,646	-0.03%
2023/12/06	0	0.00	3	26.25	26.25	-3	31,648	-0.01%
2023/12/05	0	0.00	50	26.10	26.10	-50	31,527	-0.16%
2023/12/04	0	0.00	52	25.90	26.05	-52	31,330	-0.17%
2023/12/01	1	25.85	0	0.00	26.00	1	30,872	0.00%
2023/11/29	11	25.85	21	26.10	26.20	-10	28,343	-0.04%
2023/11/28	0	0.00	2	26.08	26.10	-2	27,448	-0.01%
2023/11/27	21	25.79	79	25.99	26.15	-58	26,911	-0.22%
2023/11/24	9	25.48	4	25.49	25.90	5	26,050	0.02%
2023/11/22	25.1	25.34	4	25.43	25.80	21.1	24,680	0.09%
2023/11/21	16	25.48	37	25.53	25.70	-21	24,330	-0.09%
2023/11/20	6	25.25	0	0.00	25.30	6	23,784	0.03%
2023/11/17	5	25.10	3.4	25.12	25.20	1.6	23,897	0.01%
2023/11/16	10	25.15	4.5	25.19	25.20	5.5	23,902	0.02%
2023/11/15	6	24.92	1.2	24.84	24.95	4.8	23,694	0.02%
2023/11/14	9.1	24.34	0	0.00	24.55	9.1	23,488	0.04%
2023/11/13	9	24.51	30	24.75	24.50	-21	23,736	-0.09%
2023/11/10	10	24.48	0	0.00	24.65	10	23,935	0.04%
2023/11/09	5	24.40	29	24.55	24.55	-24	23,952	-0.10%
2023/11/08	12	24.58	0	0.00	24.60	12	24,099	0.05%
2023/11/07	9.2	24.55	0	0.00	24.80	9.2	24,043	0.04%
2023/11/06	14	25.01	8	25.14	25.00	6	24,007	0.03%
2023/11/03	2	24.50	2	24.65	24.55	0	23,732	0.00%
2023/11/02	0.1	24.40	2	24.25	24.25	-2	23,784	-0.01%
2023/11/01	0.1	24.30	1	24.15	24.05	-1	23,862	0.00%
2023/10/31	0	0.00	2	24.10	24.15	-2	23,946	-0.01%
2023/10/30	1	24.10	0	0.00	24.10	1	24,425	0.00%
2023/10/27	5.1	24.05	1	24.20	24.00	4.1	24,546	0.02%
2023/10/25	11	24.08	9	24.24	24.40	2	24,877	0.01%
2023/10/24	9.1	23.56	0	0.00	23.60	9.1	24,831	0.04%
2023/10/23	6	23.83	0.4	23.90	23.80	5.6	24,893	0.02%
2023/10/20	9	23.89	0	0.00	23.90	9	24,917	0.04%
2023/10/19	10.2	24.46	0	0.00	24.50	10.2	24,651	0.04%
2023/10/18	16.1	24.28	9	24.79	24.85	7.1	24,631	0.03%
2023/10/17	1.1	24.46	1	24.60	24.75	0.1	23,878	0.00%
2023/10/16	4.3	24.61	0	24.85	24.75	4.3	23,809	0.02%
2023/10/13	10.1	24.82	1.5	24.83	24.85	8.6	23,802	0.04%
2023/10/12	5	24.86	3	24.80	24.85	2	23,787	0.01%
2023/10/11	2.1	24.55	0	0.00	24.60	2.1	23,649	0.01%
2023/10/06	2.2	24.50	1	24.65	24.65	1.2	23,291	0.00%
2023/10/05	4.1	24.53	1	24.25	24.55	3.1	23,213	0.01%
2023/10/04	38.3	24.28	3	24.20	24.25	35.3	22,864	0.15%
2023/10/03	7	24.91	0	0.00	24.85	7	22,390	0.03%
2023/10/02	7.6	25.06	8	25.05	25.25	-0.4	22,231	0.00%
2023/09/28	6.4	25.14	3	25.10	25.25	3.4	22,362	0.02%
2023/09/27	24.1	25.42	1	25.35	25.45	23.1	21,904	0.11%
2023/09/26	4.1	26.00	0	0.00	26.05	4.1	21,314	0.02%
2023/09/25	7	26.15	2	26.10	26.20	5	21,227	0.02%
2023/09/22	4.1	26.14	0	0.00	26.20	4.1	21,466	0.02%
2023/09/21	12.2	26.16	1	26.10	26.15	11.2	21,461	0.05%
2023/09/20	4	26.58	0	0.00	26.50	4	21,129	0.02%
2023/09/19	3	26.68	200	26.60	26.50	-197	21,163	-0.93%	大賣/鉅額交易
2023/09/18	0.1	26.75	1	26.70	26.75	-0.9	21,342	0.00%
2023/09/15	6	26.57	3	26.60	26.60	3	21,363	0.01%
2023/09/14	0.2	26.60	1	26.70	26.60	-0.8	20,796	0.00%
2023/09/13	4	26.36	2	26.38	26.35	2	20,744	0.01%
2023/09/12	0.2	26.38	0	0.00	26.30	0.2	20,930	0.00%
2023/09/11	3.2	26.25	2	26.25	26.25	1.2	20,867	0.01%
2023/09/08	14.1	26.37	0	0.00	26.35	14.1	20,807	0.07%
2023/09/07	14.2	26.57	1	26.60	26.50	13.2	20,793	0.06%
2023/09/06	16.1	26.94	0.1	27.10	26.80	16	20,656	0.08%
2023/09/05	4.1	27.00	0	0.00	27.10	4.1	20,611	0.02%
2023/09/04	0	0.00	17	26.97	27.05	-17	20,597	-0.08%
2023/09/01	3.2	26.61	40	26.66	26.70	-36.9	20,572	-0.18%
2023/08/31	8.1	26.53	2	26.60	26.50	6.1	20,563	0.03%
2023/08/30	37	26.49	0	0.00	26.55	37	20,161	0.18%
2023/08/29	25	26.23	1	26.50	26.40	24	20,104	0.12%
2023/08/28	1.3	26.47	0	0.00	26.50	1.3	19,863	0.01%
2023/08/25	8.4	26.44	0	0.00	26.30	8.4	20,604	0.04%
2023/08/24	42	26.55	0	0.00	26.50	42	20,759	0.20%
2023/08/23	12	26.60	1.5	26.58	26.60	10.5	20,872	0.05%
2023/08/22	12	26.71	0	0.00	26.70	12	20,883	0.06%
2023/08/21	2	27.20	0	0.00	27.10	2	20,951	0.01%
2023/08/18	4	27.00	2	27.20	27.20	2	21,018	0.01%
2023/08/17	5	26.37	1.2	26.58	26.60	3.8	20,864	0.02%
2023/08/16	23.2	26.88	1	26.90	26.85	22.2	20,669	0.11%
2023/08/15	0.2	27.35	0	0.00	27.10	0.2	20,450	0.00%
2023/08/14	2.2	27.25	0	0.00	27.20	2.2	20,375	0.01%
2023/08/11	9.2	27.74	0	0.00	27.65	9.2	20,288	0.05%
2023/08/10	4.1	27.85	0	0.00	27.90	4.1	20,157	0.02%
2023/08/09	13	27.98	1	28.15	28.15	12	19,964	0.06%
2023/08/08	1	28.25	22	28.25	28.25	-21	19,821	-0.11%
2023/08/07	0	0.00	2	28.33	28.50	-2	19,652	-0.01%
2023/08/04	0	0.00	2	28.23	28.30	-2	19,542	-0.01%
2023/08/02	16	28.00	0.2	28.30	28.00	15.8	19,568	0.08%
2023/08/01	1	28.15	1	28.25	28.15	0	19,103	0.00%
2023/07/31	7	27.99	0	0.00	27.95	7	19,064	0.04%
2023/07/28	9.2	28.17	0	0.00	28.20	9.2	18,801	0.05%
2023/07/27	13.2	28.42	0	0.00	28.45	13.2	18,612	0.07%
2023/07/26	20	28.25	12	28.34	28.55	8	18,339	0.04%
2023/07/25	3	29.45	7	29.49	29.35	-4	18,191	-0.02%
2023/07/24	5	29.31	5	29.25	29.40	0	18,423	0.00%
2023/07/20	2	29.35	1	29.45	29.45	1	18,429	0.01%
2023/07/19	0	0.00	2	29.15	29.30	-2	18,152	-0.01%
2023/07/18	0	0.00	13	29.19	29.20	-13	18,075	-0.07%
2023/07/17	0	0.00	5	29.21	29.30	-5	17,943	-0.03%
2023/07/14	0	0.00	1.5	29.20	29.15	-1.5	18,019	-0.01%
2023/07/13	1	29.10	20	29.15	29.05	-19	17,990	-0.11%
2023/07/12	1	28.80	0	0.00	28.85	1	18,231	0.01%
2023/07/10	5.1	28.80	1	28.75	28.70	4.1	18,897	0.02%
2023/07/07	24	28.60	0	0.00	28.65	24	19,088	0.13%
2023/07/06	48.1	29.09	0	0.00	28.95	48.1	19,032	0.25%
2023/07/05	8	29.51	9	29.51	29.50	-1	18,642	-0.01%
2023/07/04	5	29.56	5	29.55	29.55	0	18,571	0.00%
2023/07/03	2	29.65	1	29.50	29.80	1	18,535	0.01%
2023/06/30	18	29.46	0	0.00	29.40	18	18,572	0.10%
2023/06/29	12	29.59	0	0.00	29.65	12	18,275	0.07%
2023/06/28	5	29.65	0	0.00	29.70	5	18,157	0.03%
2023/06/26	7	29.61	0	0.00	29.60	7	18,273	0.04%
2023/06/21	0	29.75	1	29.60	29.65	-1	18,157	-0.01%
2023/06/20	15	29.76	0	0.00	29.75	15	18,113	0.08%
2023/06/19	6	29.90	1	29.85	29.85	5	18,084	0.03%
2023/06/16	0	0.00	1	29.75	29.75	-1	18,049	-0.01%
2023/06/15	12.4	29.65	5.2	29.70	29.65	7.2	17,898	0.04%
2023/06/14	5.1	29.65	12	29.83	29.65	-6.9	18,448	-0.04%
2023/06/13	0.1	29.75	0	0.00	29.60	0.1	18,504	0.00%
2023/06/09	0	0.00	2	29.85	29.75	-2	18,691	-0.01%
2023/06/08	4.1	29.73	5	29.90	29.75	-0.9	18,830	0.00%
2023/06/07	0	29.90	5	29.90	29.90	-5	18,996	-0.03%
2023/06/06	3	29.75	6	29.83	29.90	-3	19,059	-0.02%
2023/06/05	7	29.65	36	29.65	29.60	-29	19,128	-0.15%
2023/06/02	0	0.00	4	29.33	29.40	-4	19,154	-0.02%
2023/06/01	6	29.17	0	0.00	29.10	6	19,112	0.03%
2023/05/31	10.1	29.35	10	29.30	29.00	0.1	19,040	0.00%
2023/05/30	13	29.03	3.2	29.10	29.00	9.8	18,395	0.05%
2023/05/29	14.1	29.06	0	0.00	29.05	14.1	18,552	0.08%
2023/05/26	2	29.23	4	29.43	29.20	-2	18,590	-0.01%
2023/05/25	5	29.44	0.8	29.75	29.40	4.2	18,417	0.02%
2023/05/24	0	0.00	1	29.85	29.95	-1	18,202	-0.01%
2023/05/23	0	0.00	1	30.00	29.90	-1	18,389	-0.01%
2023/05/22	0	0.00	3	29.93	30.00	-3	18,345	-0.02%
2023/05/19	0	0.00	6	29.80	29.60	-6	18,103	-0.03%
2023/05/18	0	0.00	1	29.75	29.70	-1	18,078	-0.01%
2023/05/17	0.4	29.60	2	29.50	29.60	-1.6	18,061	-0.01%
2023/05/16	3	29.25	3	29.23	29.20	0	17,856	0.00%
2023/05/12	0	0.00	1	29.20	29.00	-1	17,776	-0.01%
2023/05/11	0	0.00	1	29.20	29.15	-1	17,699	-0.01%
2023/05/10	0	29.30	1	29.35	29.35	-1	17,751	-0.01%
2023/05/09	0.4	29.20	0.2	29.35	29.35	0.2	17,807	0.00%
2023/05/05	2	28.98	1	29.10	29.10	1	17,797	0.01%
2023/05/04	3	29.03	0	0.00	29.10	3	17,883	0.02%
2023/04/28	7	29.10	1	29.10	29.10	6	18,833	0.03%
2023/04/27	6	28.84	0	0.00	28.90	6	18,787	0.03%
2023/04/26	22	29.28	7	29.19	29.30	15	18,472	0.08%
2023/04/25	9.1	29.92	0	0.00	29.75	9.1	18,392	0.05%
2023/04/24	7	30.06	2	30.00	30.05	5	18,492	0.03%
2023/04/21	3	30.17	1	30.35	30.15	2	18,533	0.01%
2023/04/20	0	0.00	1	30.30	30.45	-1	18,599	-0.01%
2023/04/19	14	30.42	2	30.60	30.45	12	19,090	0.06%
2023/04/18	4	30.66	1	30.70	30.70	3	18,913	0.02%
2023/04/17	112	30.80	0	0.00	30.75	112	18,886	0.59%	大買/鉅額交易
2023/04/14	2.1	31.00	0	0.00	31.10	2.1	18,795	0.01%
2023/04/13	1	31.45	108.1	31.26	31.45	-107.1	18,821	-0.57%	大賣/鉅額交易
2023/04/12	1	31.00	8	31.10	31.10	-7	18,533	-0.04%
2023/04/11	12	30.88	0	0.00	30.90	12	18,691	0.06%
2023/04/10	10	30.90	0	0.00	30.90	10	18,960	0.05%
2023/04/07	6	30.83	0	0.00	30.80	6	19,061	0.03%
2023/04/06	8.1	30.75	0	0.00	30.80	8.1	19,260	0.04%
2023/03/31	40.5	30.90	3	31.15	30.90	37.5	19,621	0.19%
2023/03/30	50	30.90	0	0.00	31.00	50	21,941	0.23%
2023/03/29	0	30.95	2	30.95	31.00	-2	24,190	-0.01%
2023/03/28	0	0.00	1	30.85	30.85	-1	25,765	0.00%
2023/03/27	10	30.90	0	31.20	30.90	10	27,362	0.04%
2023/03/24	3	31.12	0	0.00	31.10	3	28,898	0.01%
2023/03/22	1	31.15	1	31.05	31.20	0	29,610	0.00%
2023/03/21	0	31.19	0	0.00	31.20	0	30,163	0.00%
2023/03/20	0	0.00	2	31.23	31.20	-2	30,288	-0.01%
2023/03/17	1	30.80	53	31.32	31.45	-52	30,414	-0.17%
2023/03/16	1	30.55	12	30.64	30.60	-11	30,063	-0.04%
2023/03/15	2	30.80	3	30.75	30.70	-1	30,163	0.00%
2023/03/14	1.6	30.74	0	0.00	30.70	1.6	30,388	0.01%
2023/03/13	3	30.82	1	30.80	31.00	2	30,657	0.01%
2023/03/10	5	30.55	6	30.58	30.60	-1	30,725	0.00%
2023/03/08	1	31.20	11	31.01	31.20	-10	31,556	-0.03%
2023/03/07	15	30.79	1	31.10	31.10	14	31,827	0.04%
2023/03/06	23	30.85	0	0.00	30.80	23	32,278	0.07%
2023/03/03	2	30.65	0	0.00	30.70	2	32,666	0.01%
2023/03/02	2	30.50	0	0.00	30.65	2	33,313	0.01%
2023/03/01	14.1	30.53	0	0.00	30.30	14.1	33,269	0.04%
2023/02/24	20	31.57	0	0.00	31.40	20	32,884	0.06%
2023/02/23	1	31.90	0	0.00	31.80	1	32,816	0.00%
2023/02/22	2	31.90	4	31.85	31.95	-2	32,943	-0.01%
2023/02/21	2	31.90	52	32.01	32.10	-50	33,101	-0.15%
2023/02/20	0	0.00	5	31.95	32.00	-5	33,056	-0.02%
2023/02/17	53	31.64	0.5	31.60	31.70	52.5	33,345	0.16%
2023/02/16	2	31.65	0	0.00	31.60	2	34,103	0.01%
2023/02/15	3	31.20	2	31.38	31.35	1	34,376	0.00%
2023/02/13	3	31.22	1	31.45	31.45	2	34,452	0.01%
2023/02/10	1	31.10	6	31.10	31.25	-5	34,587	-0.01%
2023/02/08	0	0.00	0.5	31.40	31.45	-0.5	34,940	0.00%
2023/02/07	5	31.18	0	0.00	31.45	5	34,964	0.01%
2023/02/06	4	31.21	0	0.00	31.05	4	34,949	0.01%
2023/02/03	9	31.42	0	0.00	31.40	9	34,828	0.03%
2023/02/02	2	31.75	0	0.00	31.95	2	34,818	0.01%
2023/02/01	32	31.85	1	31.85	32.00	31	34,770	0.09%
2023/01/31	4	31.93	8	32.28	31.65	-4	34,785	-0.01%
2023/01/30	4	31.91	14.2	31.90	32.10	-10.2	34,490	-0.03%
2023/01/17	4.1	31.06	2	31.15	31.20	2.1	33,992	0.01%
2023/01/16	1	30.85	4	31.25	31.05	-3	34,017	-0.01%
2023/01/13	0	0.00	12	31.09	31.05	-12	34,090	-0.04%
2023/01/12	0	0.00	1	31.05	31.05	-1	34,885	0.00%
2023/01/11	3	30.72	0	0.00	30.70	3	34,972	0.01%
2023/01/10	0	0.00	20	30.85	30.85	-20	35,179	-0.06%
2023/01/09	0	0.00	20	30.64	30.95	-20	35,303	-0.06%
2023/01/06	0	0.00	8	30.10	30.15	-8	34,989	-0.02%
2023/01/04	26.1	29.87	0	0.00	29.90	26.1	35,277	0.07%
2023/01/03	0	0.00	10	30.20	30.25	-10	35,433	-0.03%
2022/12/30	10	30.00	0	0.00	29.80	10	35,227	0.03%
2022/12/29	6	29.85	1	29.85	29.95	5	35,231	0.01%
2022/12/28	1	30.50	2	30.53	30.60	-1	35,061	0.00%
2022/12/27	0	0.00	3	30.55	30.30	-3	34,931	-0.01%
2022/12/26	0	0.00	5	30.73	30.60	-5	34,857	-0.01%
2022/12/23	1	30.15	2.7	30.64	30.70	-1.7	34,932	0.00%
2022/12/22	4.5	30.64	75.2	30.14	30.65	-70.7	34,654	-0.20%
2022/12/21	8	29.54	15	29.61	29.70	-7	32,460	-0.02%
2022/12/20	1	28.50	8	28.76	28.45	-7	30,545	-0.02%
2022/12/19	12	28.45	17	28.70	28.30	-5	29,331	-0.02%
2022/12/16	5	28.95	1	29.40	29.40	4	27,890	0.01%
2022/12/15	17	29.39	6.2	29.40	29.25	10.8	26,717	0.04%
2022/12/13	0	0.00	4	29.20	29.15	-4	27,093	-0.01%
2022/12/12	1	28.80	0	0.00	29.00	1	26,667	0.00%
2022/12/09	46	28.90	1	29.00	29.05	45	27,144	0.17%
2022/12/08	6	28.88	0	0.00	28.95	6	27,143	0.02%
2022/12/07	0	0.00	52.1	29.15	29.00	-52.1	27,079	-0.19%
2022/12/06	3	28.97	0	0.00	29.00	3	27,066	0.01%
2022/12/05	2	28.80	0	0.00	29.20	2	26,901	0.01%
2022/12/01	1	29.10	2	29.20	29.25	-1	26,934	0.00%
2022/11/30	0.2	28.95	2	29.10	29.15	-1.8	26,661	-0.01%
2022/11/29	1	28.80	9	28.78	28.70	-8	26,061	-0.03%
2022/11/28	64	28.36	1	28.50	27.90	63	25,715	0.24%
2022/11/25	2	29.33	0	0.00	28.75	2	25,289	0.01%
2022/11/24	1	29.20	16	29.27	29.20	-15	24,984	-0.06%
2022/11/23	0.5	28.95	28	28.96	29.00	-27.5	24,482	-0.11%
2022/11/22	0	0.00	34	29.00	29.00	-34	24,459	-0.14%
2022/11/21	1	28.90	12.1	28.90	29.00	-11.1	24,325	-0.05%
2022/11/18	26	28.31	2	28.25	28.40	24	24,031	0.10%
2022/11/17	32	28.40	1	28.35	28.40	31	23,905	0.13%
2022/11/16	0.1	28.90	25	28.93	28.80	-25	23,797	-0.10%
2022/11/15	9.1	28.86	30.5	29.09	29.10	-21.4	23,637	-0.09%
2022/11/14	0.1	28.45	9	28.70	28.95	-8.9	23,327	-0.04%
2022/11/11	5	28.01	25	27.99	28.00	-20	22,650	-0.09%
2022/11/10	2	27.57	2	27.55	27.55	0	22,457	0.00%
2022/11/09	1	27.75	4	27.45	27.80	-3	22,554	-0.01%
2022/11/08	45	27.34	3	27.35	27.40	42	22,670	0.19%
2022/11/04	2	26.70	2	26.65	26.75	0	22,951	0.00%
2022/10/31	10	26.88	0	0.00	26.85	10	23,188	0.04%
2022/10/28	2.2	26.71	0	0.00	27.15	2.2	23,351	0.01%
2022/10/27	0.1	27.33	0.5	27.50	27.05	-0.4	23,482	0.00%
2022/10/26	1	27.30	40	27.38	27.30	-39	23,716	-0.16%
2022/10/25	3	27.37	5	27.42	27.25	-2	24,274	-0.01%
2022/10/24	1	28.20	0	0.00	28.00	1	24,257	0.00%
2022/10/21	1	27.90	1	27.95	28.05	0	24,644	0.00%
2022/10/20	2	26.90	35	27.92	28.60	-33	25,118	-0.13%
2022/10/19	1	27.35	19	27.64	27.45	-18	25,560	-0.07%
2022/10/18	0	0.00	0.1	27.25	27.20	-0.1	26,871	0.00%
2022/10/17	4	26.80	1	26.80	27.05	3	27,554	0.01%
2022/10/14	0	27.15	0	0.00	26.90	0	28,299	0.00%
2022/10/13	5	27.10	5	27.18	26.90	0	28,945	0.00%
2022/10/12	1.1	27.43	0	0.00	27.50	1.1	29,660	0.00%
2022/10/11	1	27.50	0	0.00	27.35	1	30,472	0.00%
2022/10/06	0	0.00	10	27.65	27.80	-10	30,887	-0.03%
2022/10/05	0.3	27.42	2	27.65	27.60	-1.7	31,326	-0.01%
2022/10/04	1	27.35	29	27.05	27.20	-28	31,457	-0.09%
2022/09/30	6	26.65	9	26.59	26.70	-3	31,568	-0.01%
2022/09/29	1.4	26.80	0	0.00	27.00	1.4	31,718	0.00%
2022/09/28	7	26.91	2	26.85	26.65	5	31,910	0.02%
2022/09/27	4.1	26.85	32.5	26.90	26.80	-28.4	32,055	-0.09%
2022/09/26	14.1	27.10	10	27.05	27.10	4.1	32,168	0.01%
2022/09/23	3	27.90	2	27.90	27.85	1	32,220	0.00%
2022/09/22	36	27.61	0	0.00	28.45	36	32,618	0.11%
2022/09/21	6	28.10	40	28.03	28.35	-34	32,579	-0.10%
2022/09/20	17	28.71	0	0.00	28.60	17	32,492	0.05%
2022/09/16	0	0.00	0	29.40	29.35	0	33,347	0.00%
2022/09/15	3	29.20	6	29.58	29.50	-3	34,769	-0.01%
2022/09/14	5	29.37	0	0.00	29.30	5	35,334	0.01%
2022/09/13	0	0.00	2	29.75	29.80	-2	36,034	-0.01%
2022/09/12	0	0.00	6	29.66	29.70	-6	36,581	-0.02%
2022/09/08	0	0.00	7	29.16	29.25	-7	37,020	-0.02%
2022/09/07	1	28.90	5	28.95	28.75	-4	36,978	-0.01%
2022/09/06	19.5	29.13	0	0.00	29.20	19.5	36,898	0.05%
2022/09/05	2	29.00	35	28.95	29.00	-33	37,080	-0.09%
2022/09/02	2	28.55	0	0.00	28.55	2	37,245	0.01%
2022/09/01	24	28.50	26	28.60	28.55	-2	37,280	-0.01%
2022/08/30	2	28.90	0	0.00	29.00	2	37,157	0.01%
2022/08/29	2	28.80	4	28.75	28.80	-2	37,256	-0.01%
2022/08/26	1	29.20	1.1	29.25	29.25	-0.1	37,425	0.00%
2022/08/25	0	0.00	2	29.13	29.15	-2	37,641	-0.01%
2022/08/23	0	28.90	0	0.00	28.80	0	38,628	0.00%
2022/08/22	1.2	28.92	0	0.00	29.00	1.2	38,968	0.00%
2022/08/19	0	0.00	2	29.18	29.20	-2	39,180	-0.01%
2022/08/18	1	29.10	2	29.15	29.20	-1	39,328	0.00%
2022/08/17	1	29.20	7	29.20	29.20	-6	39,403	-0.02%
2022/08/16	2	29.08	0	0.00	29.00	2	39,474	0.01%
2022/08/15	8.1	29.17	14	29.26	29.15	-5.9	39,619	-0.01%
2022/08/12	4	28.81	14.1	28.84	28.75	-10.1	39,496	-0.03%
2022/08/11	1	28.25	384	28.25	28.45	-383	39,794	-0.96%	大賣/鉅額交易
2022/08/10	7	28.00	1	28.05	28.00	6	39,839	0.02%
2022/08/09	29	27.85	0	0.00	28.00	29	40,151	0.07%
2022/08/08	658	27.95	301	28.00	27.95	357	40,390	0.88%	大買/大賣/鉅額交易
2022/08/05	2.8	28.26	190	28.15	28.30	-187.2	40,506	-0.46%	大賣/鉅額交易
2022/08/04	185	27.90	10	27.84	27.85	175	41,128	0.43%	大買/鉅額交易
2022/08/03	1	28.10	1	28.10	28.05	0	41,320	0.00%
2022/08/02	4	28.25	58	28.34	28.35	-54	41,442	-0.13%
2022/08/01	6	28.57	13	28.44	28.60	-7	41,478	-0.02%
2022/07/29	2	27.50	3	27.63	27.70	-1	41,131	0.00%
2022/07/28	12	27.44	11	27.44	27.35	1	41,080	0.00%
2022/07/27	1.1	27.51	0	0.00	27.60	1.1	40,652	0.00%
2022/07/26	32	27.88	15	27.89	27.85	17	40,201	0.04%
2022/07/25	11	31.06	6	31.09	31.30	5	38,908	0.01%
2022/07/22	8.1	30.69	10	30.60	30.80	-2	37,598	-0.01%
2022/07/21	6.2	30.13	1	30.45	30.50	5.2	37,530	0.01%
2022/07/20	7.1	30.26	25	30.32	30.50	-18	37,597	-0.05%
2022/07/19	5.8	30.15	38	30.15	30.25	-32.2	37,829	-0.09%
2022/07/18	54	28.80	106	29.13	30.65	-52	37,556	-0.14%	大賣/
2022/07/15	32	28.95	50	29.05	28.95	-18	37,284	-0.05%
2022/07/14	10	29.06	0	0.00	29.25	10	37,327	0.03%
2022/07/13	8	29.08	0	0.00	29.05	8	37,205	0.02%
2022/07/12	16	28.89	49	28.84	28.90	-33	37,380	-0.09%
2022/07/11	13	29.41	2	29.30	29.10	11	37,386	0.03%
2022/07/08	2	29.40	3	29.42	29.35	-1	37,433	0.00%
2022/07/07	4.1	29.05	3	29.13	29.05	1.1	37,445	0.00%
2022/07/06	7	29.01	0	0.00	29.00	7	37,525	0.02%
2022/07/05	3.2	29.10	14	29.17	29.20	-10.8	37,503	-0.03%
2022/07/04	4	28.61	1	28.65	28.65	3	37,438	0.01%
2022/07/01	7.1	28.77	1	28.65	28.70	6.1	37,570	0.02%
2022/06/30	40.1	28.56	0	0.00	28.45	40.1	37,595	0.11%
2022/06/29	4	29.13	2	29.30	29.10	2	37,376	0.01%
2022/06/28	35	29.05	2	29.03	29.20	33	37,287	0.09%
2022/06/27	12	29.53	3	29.55	29.45	9	37,947	0.02%
2022/06/24	10.6	29.02	2	29.28	29.00	8.6	37,870	0.02%
2022/06/23	36.4	29.67	0.1	30.20	29.00	36.3	37,318	0.10%
2022/06/22	10	31.35	2	31.45	31.00	8	36,074	0.02%
2022/06/21	55	31.94	1	31.95	31.85	54	36,046	0.15%
2022/06/20	8.1	32.57	2	32.43	32.15	6.1	35,923	0.02%
2022/06/17	5	33.20	1	33.50	33.15	4	36,269	0.01%
2022/06/16	2	33.80	0	0.00	33.55	2	37,274	0.01%
2022/06/15	3	34.05	0	0.00	33.80	3	37,870	0.01%
2022/06/14	1	33.80	1	33.85	34.00	0	38,213	0.00%
2022/06/13	8	33.96	0	0.00	34.00	8	38,572	0.02%
2022/06/10	6	34.55	4	34.30	34.50	2	38,856	0.01%
2022/06/09	1	34.50	1	34.60	34.50	0	39,372	0.00%
2022/06/07	0	0.00	14	34.64	34.75	-14	40,450	-0.03%
2022/06/06	5.5	33.86	7	34.32	34.65	-1.5	40,918	0.00%
2022/06/02	3	33.82	3	33.85	33.75	0	43,066	0.00%
2022/06/01	27	34.29	0	0.00	34.15	27	45,450	0.06%
2022/05/31	3	34.23	1	34.35	34.65	2	46,099	0.00%
2022/05/30	13.2	34.42	2	34.58	34.50	11.2	46,569	0.02%
2022/05/27	1	34.40	4	34.30	34.40	-3	48,683	-0.01%
2022/05/26	1	34.15	1	34.00	34.05	0	51,413	0.00%
2022/05/25	2	33.70	1	33.75	33.85	1	51,818	0.00%
2022/05/24	2	33.85	23	33.79	33.55	-21	52,381	-0.04%
2022/05/23	3	33.58	0	0.00	33.55	3	52,385	0.01%
2022/05/20	24	33.35	1	33.40	33.35	23	52,925	0.04%
2022/05/19	19	33.00	3	32.90	32.95	16	54,374	0.03%
2022/05/18	3	33.40	10	33.65	33.55	-7	54,064	-0.01%
2022/05/17	14	33.11	0	0.00	33.00	14	53,964	0.03%
2022/05/16	4.2	33.20	31	33.18	33.20	-26.8	53,866	-0.05%
2022/05/13	41.1	33.42	30	33.38	33.35	11.1	53,809	0.02%
2022/05/12	14	33.55	20	33.75	33.20	-6	53,805	-0.01%
2022/05/11	10	34.40	1	34.45	34.20	9	53,590	0.02%
2022/05/10	9	34.58	11	34.42	34.60	-2	54,067	0.00%
2022/05/09	10	35.07	1	35.10	35.00	9	54,035	0.02%
2022/05/06	2	35.78	5	35.76	35.80	-3	54,204	-0.01%
2022/05/05	0	0.00	2	36.43	36.35	-2	54,535	0.00%
2022/05/04	1	36.15	0	0.00	36.05	1	54,598	0.00%
2022/05/03	2	35.90	0	0.00	36.00	2	55,028	0.00%
2022/04/29	7	36.19	1	36.25	36.10	6	55,166	0.01%
2022/04/28	8	35.92	12	36.08	36.05	-4	55,356	-0.01%
2022/04/27	31.3	35.51	11	35.70	35.60	20.3	55,156	0.04%
2022/04/26	17.1	36.19	5	36.35	36.10	12.1	54,761	0.02%
2022/04/25	32	36.83	11	37.15	36.60	21	53,900	0.04%
2022/04/22	15	37.71	0	0.00	37.60	15	52,950	0.03%
2022/04/21	19.1	38.00	5	37.90	37.80	14.1	52,606	0.03%
2022/04/20	19	38.57	3	38.32	38.30	16	52,794	0.03%
2022/04/19	4	38.65	0	0.00	38.60	4	52,524	0.01%
2022/04/18	132	38.67	0	0.00	38.50	132	52,635	0.25%	大買/鉅額交易
2022/04/15	6	39.48	43.7	39.58	39.55	-37.7	52,034	-0.07%
2022/04/14	1	39.65	2	39.53	39.50	-1	51,916	0.00%
2022/04/13	0.2	39.55	1	39.50	39.50	-0.8	51,893	0.00%
2022/04/12	14	39.30	1	39.20	39.35	13	51,767	0.03%
2022/04/11	6	39.34	2	39.30	39.40	4	51,913	0.01%
2022/04/08	13	39.10	5	39.05	39.20	8	51,975	0.02%
2022/04/07	10	38.91	0	0.00	38.80	10	51,777	0.02%
2022/04/06	10	39.00	4	39.00	39.35	6	51,641	0.01%
2022/04/01	14	38.87	11	39.02	39.20	3	51,380	0.01%
2022/03/31	1	39.05	0	0.00	38.95	1	51,152	0.00%
2022/03/30	43	38.74	0	0.00	38.95	43	51,097	0.08%
2022/03/29	13	39.64	15	39.46	39.40	-2	50,742	0.00%
2022/03/28	25	39.52	13	39.81	40.00	12	51,021	0.02%
2022/03/25	2	40.00	10	40.06	40.00	-8	51,552	-0.02%
2022/03/24	17	39.94	30	40.05	40.00	-13	52,528	-0.02%
2022/03/23	0	39.90	24	39.80	40.00	-24	54,775	-0.04%
2022/03/22	4.6	39.69	35	39.86	39.80	-30.4	54,252	-0.06%
2022/03/21	57	40.17	140	39.80	39.75	-83	53,362	-0.16%	大賣/
2022/03/18	4	39.05	20	39.04	39.05	-16	52,118	-0.03%
2022/03/17	3	38.65	11.3	38.79	38.85	-8.3	52,028	-0.02%
2022/03/16	12.1	38.54	103	38.66	38.55	-90.9	51,788	-0.18%	大賣/
2022/03/15	6	38.57	3	38.68	38.70	3	51,350	0.01%
2022/03/14	2	38.70	6	38.76	38.80	-4	51,489	-0.01%
2022/03/11	9	38.39	17.8	38.46	38.45	-8.8	51,578	-0.02%
2022/03/10	46	38.29	72	38.30	38.30	-26	51,322	-0.05%
2022/03/09	5	37.68	16	37.79	37.95	-11	51,268	-0.02%
2022/03/08	65.1	37.75	12	37.98	37.40	53.1	51,327	0.10%
2022/03/07	55	38.06	112.1	38.53	39.00	-57.1	49,111	-0.12%	大賣/
2022/03/04	13.1	38.50	5	38.54	38.40	8.1	47,384	0.02%
2022/03/03	10	38.65	28	38.74	38.60	-18	46,773	-0.04%
2022/03/02	74.2	38.60	68	38.37	38.30	6.2	46,191	0.01%
2022/03/01	244	38.36	310.2	38.00	37.95	-66.2	44,202	-0.15%	大買/大賣/
2022/02/25	72.1	35.92	3.2	35.74	36.00	68.8	42,061	0.16%
2022/02/24	12	35.35	2	35.23	35.25	10	42,501	0.02%
2022/02/23	2	36.08	7	36.08	36.05	-5	42,451	-0.01%
2022/02/22	10	35.95	11	36.00	36.15	-1	43,040	0.00%
2022/02/21	2	36.40	26	36.31	36.45	-24	42,972	-0.06%
2022/02/18	23	35.55	26	35.62	35.65	-3	41,854	-0.01%
2022/02/17	2	35.53	0	0.00	35.55	2	42,578	0.00%
2022/02/16	1	35.25	26	35.45	35.45	-25	42,957	-0.06%
2022/02/15	1.1	35.37	13	35.42	35.05	-11.9	43,153	-0.03%
2022/02/14	2	35.35	5.8	35.26	35.50	-3.8	44,071	-0.01%
2022/02/11	1	35.65	5	35.73	35.70	-4	44,111	-0.01%
2022/02/10	13.8	35.62	33	35.33	35.65	-19.2	44,572	-0.04%
2022/02/09	1.6	34.80	3	34.88	34.95	-1.4	45,114	0.00%
2022/02/08	6.2	34.26	1	34.40	34.50	5.2	45,278	0.01%
2022/02/07	0.1	33.85	2	33.98	34.25	-2	45,222	0.00%
2022/01/26	6.2	33.69	0	0.00	33.65	6.2	44,871	0.01%
2022/01/25	24	33.41	17	33.46	33.45	7	45,226	0.02%
2022/01/24	9	33.36	7	33.38	33.45	2	45,308	0.00%
2022/01/21	6	33.96	1	33.80	33.85	5	45,414	0.01%
2022/01/20	5	34.28	2	34.20	34.15	3	45,443	0.01%
2022/01/19	5	34.18	0	0.00	34.05	5	45,523	0.01%
2022/01/18	4	34.65	0	0.00	34.60	4	45,378	0.01%
2022/01/17	0.1	34.95	5	34.85	35.00	-5	45,320	-0.01%
2022/01/14	1	35.00	6	34.95	35.20	-5	45,763	-0.01%
2022/01/13	0	0.00	3	35.28	35.50	-3	45,982	-0.01%
2022/01/12	0	0.00	11	34.68	34.85	-11	45,897	-0.02%
2022/01/11	2	34.65	0	0.00	34.55	2	46,055	0.00%
2022/01/10	1	34.65	11	34.82	34.90	-10	46,223	-0.02%
2022/01/07	0	0.00	4	34.75	34.80	-4	46,604	-0.01%
2022/01/06	2.1	34.84	0	0.00	34.80	2.1	46,923	0.00%
2022/01/05	0	0.00	5	34.72	34.85	-5	48,035	-0.01%
2022/01/04	23	34.51	2.3	34.56	34.45	20.7	48,871	0.04%
2022/01/03	13	34.94	8	35.19	35.00	5	50,850	0.01%
2021/12/30	1	35.30	0	0.00	35.35	1	52,763	0.00%
2021/12/29	5	35.15	9	35.23	35.25	-4	53,518	-0.01%
2021/12/28	2	35.25	0	0.00	35.40	2	54,578	0.00%
2021/12/27	5	35.31	1	35.30	35.25	4	56,025	0.01%
2021/12/24	11	35.82	3	35.57	35.55	8	57,136	0.01%
2021/12/23	8.5	35.23	2	35.35	35.50	6.5	58,005	0.01%
2021/12/22	3	35.70	9	35.70	35.65	-6	58,667	-0.01%
2021/12/21	6	35.04	26	35.47	35.70	-20	58,881	-0.03%
2021/12/20	16.3	35.85	45	35.99	35.60	-28.7	58,942	-0.05%
2021/12/17	8	35.16	43.1	35.35	35.45	-35.1	59,029	-0.06%
2021/12/16	2	34.15	0	0.00	34.35	2	57,916	0.00%
2021/12/15	4	34.23	2	34.20	34.25	2	60,182	0.00%
2021/12/14	3	34.07	4	34.18	34.10	-1	62,281	0.00%
2021/12/13	0	0.00	42	34.68	34.60	-42	63,530	-0.07%
2021/12/10	1	34.30	16	34.27	34.20	-15	64,452	-0.02%
2021/12/09	11	34.17	0	0.00	34.35	11	66,455	0.02%
2021/12/08	21	34.40	5	34.54	34.10	16	70,615	0.02%
2021/12/07	0	0.00	16	34.19	34.35	-16	72,968	-0.02%
2021/12/06	0	0.00	1	33.95	33.90	-1	73,256	0.00%
2021/12/03	1	34.00	18	34.04	34.10	-17	75,227	-0.02%
2021/12/02	2	33.60	19	33.68	33.90	-17	76,797	-0.02%
2021/12/01	0.1	32.89	1	33.10	33.10	-1	80,169	0.00%
2021/11/30	6	32.82	9	32.85	32.55	-3	80,717	0.00%
2021/11/29	8	32.78	2	32.90	32.90	6	80,965	0.01%
2021/11/26	13	33.15	74	33.49	33.05	-61	82,473	-0.07%
2021/11/25	12.2	33.78	3	33.80	33.80	9.2	84,298	0.01%
2021/11/24	27.4	33.70	10	33.74	33.80	17.4	85,281	0.02%
2021/11/23	8.3	33.14	10	33.31	33.10	-1.7	85,030	0.00%
2021/11/22	13	32.49	4	32.39	32.60	9	85,720	0.01%
2021/11/19	22	32.73	4	32.63	32.60	18	85,464	0.02%
2021/11/18	71	33.05	1	33.20	32.95	70	85,350	0.08%
2021/11/17	3	33.10	9	33.05	33.05	-6	85,254	-0.01%
2021/11/16	26	33.12	13	33.12	33.15	13	85,867	0.02%
2021/11/15	12	33.63	51	33.62	33.65	-39	86,885	-0.04%
2021/11/12	9	34.24	0	0.00	34.25	9	87,589	0.01%
2021/11/11	12	34.78	3	34.68	34.35	9	88,779	0.01%
2021/11/10	8	34.13	23	34.10	34.10	-15	89,287	-0.02%
2021/11/09	67.5	34.59	40	34.66	34.50	27.5	90,324	0.03%
2021/11/08	59.2	34.35	42.1	34.07	34.40	17.1	91,701	0.02%
2021/11/05	10	33.02	1	33.05	33.10	9	92,321	0.01%
2021/11/04	3	33.15	1	33.30	33.25	2	92,825	0.00%
2021/11/03	1	33.45	7	33.43	33.50	-6	94,533	-0.01%
2021/11/02	7	33.63	7	33.56	33.20	0	94,832	0.00%
2021/11/01	5	33.27	0	0.00	33.40	5	95,030	0.01%
2021/10/29	1	33.40	0	0.00	33.60	1	94,890	0.00%
2021/10/28	5	33.86	5	33.82	33.70	0	95,227	0.00%
2021/10/27	2	33.95	7	33.94	33.90	-5	96,087	-0.01%
2021/10/26	2	33.83	1	33.75	33.75	1	97,605	0.00%
2021/10/25	2	33.23	2	33.30	33.30	0	98,219	0.00%
2021/10/22	33	33.31	7	33.90	33.30	26	98,964	0.03%
2021/10/21	3	33.97	0	0.00	33.90	3	99,159	0.00%
2021/10/20	8	33.81	8	34.06	33.55	0	99,433	0.00%
2021/10/19	24	33.51	1	33.50	33.45	23	99,794	0.02%
2021/10/18	1	33.40	21	33.68	33.65	-20	100,584	-0.02%
2021/10/15	12	33.11	4	33.20	33.20	8	102,281	0.01%
2021/10/14	27	32.73	15	32.74	32.75	12	103,758	0.01%
2021/10/13	33.1	32.47	13	33.08	32.40	20.1	104,658	0.02%
2021/10/12	15.9	33.29	22	33.19	33.40	-6.2	104,445	-0.01%
2021/10/08	55.2	33.62	32	33.64	33.20	23.2	104,600	0.02%
2021/10/07	62	34.56	1	34.35	34.50	61	103,854	0.06%
2021/10/06	10	35.13	6	35.04	35.05	4	103,972	0.00%
2021/10/05	13	34.82	2	35.30	35.60	11	104,986	0.01%
2021/10/04	22	35.15	0	0.00	35.00	22	105,213	0.02%
2021/10/01	35	35.87	1	35.95	35.85	34	105,938	0.03%
2021/09/30	11	35.98	9.3	36.22	36.30	1.7	108,394	0.00%
2021/09/29	25.1	35.26	3	35.27	35.20	22.1	109,385	0.02%
2021/09/28	18	35.68	1	35.65	35.75	17	111,723	0.02%
2021/09/27	34	36.00	1.1	36.19	35.95	32.9	114,020	0.03%
2021/09/24	14	36.08	8	36.16	36.00	6	119,606	0.01%
2021/09/23	23	36.43	15	36.53	36.15	8	128,294	0.01%
2021/09/22	68	36.42	106.3	36.19	36.30	-38.3	133,199	-0.03%	大賣/
2021/09/17	56.5	38.06	5	37.99	37.80	51.5	135,500	0.04%
2021/09/16	97	38.77	13	38.91	38.50	84	134,743	0.06%
2021/09/15	128.1	39.41	72	39.35	39.25	56.1	134,636	0.04%	大買/
2021/09/14	124	39.74	60	39.73	39.85	64	135,759	0.05%	大買/
2021/09/13	63.5	39.94	148	39.89	40.05	-84.5	138,433	-0.06%	大賣/
2021/09/10	9	39.07	124	38.99	39.10	-115	136,318	-0.08%	大賣/鉅額交易
2021/09/09	23	37.65	40	38.26	38.35	-17	135,703	-0.01%
2021/09/08	76	38.11	39	38.36	37.60	37	136,635	0.03%
2021/09/07	38.3	38.64	17	38.98	38.50	21.3	136,611	0.02%
2021/09/06	65	38.38	201.5	38.55	38.85	-136.5	137,062	-0.10%	大賣/鉅額交易
2021/09/03	75	37.46	15	37.73	37.45	60	135,268	0.04%
2021/09/02	40.3	37.83	1	37.55	37.00	39.3	137,285	0.03%
2021/09/01	22	38.19	56.2	38.30	37.75	-34.2	139,749	-0.02%
2021/08/31	6.1	37.74	135	37.69	38.15	-129	139,313	-0.09%	大賣/鉅額交易
2021/08/30	64.4	37.19	16	37.29	37.50	48.4	139,754	0.03%
2021/08/27	5	36.63	34	36.74	36.90	-29	140,948	-0.02%
2021/08/26	49	36.44	46.1	37.08	36.35	2.9	145,502	0.00%
2021/08/25	4	35.89	21.4	36.01	36.00	-17.4	152,066	-0.01%
2021/08/24	15	36.01	7	35.86	36.00	8	154,668	0.01%
2021/08/23	6	35.73	4	35.76	35.65	2	160,835	0.00%
2021/08/20	8.1	35.07	1	35.35	35.10	7.1	166,632	0.00%
2021/08/19	47.1	35.74	3	35.47	35.30	44.1	168,766	0.03%
2021/08/18	15	35.83	13	36.67	37.00	2	169,685	0.00%
2021/08/17	50.1	37.10	15	36.59	36.25	35.1	172,383	0.02%
2021/08/16	32	37.56	19.6	37.94	37.65	12.4	174,555	0.01%
2021/08/13	83	37.76	135	37.91	37.75	-52	179,344	-0.03%	大賣/
2021/08/12	103.5	37.74	67	37.88	38.00	36.5	184,844	0.02%	大買/
2021/08/11	25.2	37.74	16	37.16	37.05	9.2	191,226	0.00%
2021/08/10	28.3	36.90	48	36.93	36.80	-19.7	191,021	-0.01%
2021/08/09	71.1	37.24	43.4	37.10	37.45	27.6	196,274	0.01%
2021/08/06	16	35.64	15	35.93	35.85	1	201,547	0.00%
2021/08/05	11	35.98	154	35.96	36.00	-143	210,059	-0.07%	大賣/鉅額交易
2021/08/04	1	36.75	7	36.86	36.80	-6	221,136	0.00%
2021/08/03	3	36.58	0	0.00	36.90	3	233,961	0.00%
2021/08/02	3.3	37.14	12	37.09	37.25	-8.7	242,971	0.00%
2021/07/30	13.2	36.82	53	36.89	36.35	-39.8	246,344	-0.02%
2021/07/29	2	35.90	16	36.02	36.30	-14	254,452	-0.01%
2021/07/28	17.2	35.24	39	35.20	35.30	-21.8	260,353	-0.01%
2021/07/27	16.1	35.38	156	35.39	35.20	-139.9	265,556	-0.05%	大賣/鉅額交易
2021/07/26	11	35.83	3	36.13	35.80	8	270,709	0.00%
2021/07/23	3.7	35.78	8	36.01	36.30	-4.3	275,589	0.00%
2021/07/22	4	35.20	1.6	35.25	35.20	2.4	277,422	0.00%
2021/07/21	30	35.77	27	35.40	35.10	3	279,934	0.00%
2021/07/20	45	36.41	25	36.02	36.05	20	282,175	0.01%
2021/07/19	9.3	36.35	23	36.15	36.60	-13.7	284,829	0.00%
2021/07/16	3	36.42	4	36.35	36.35	-1	292,244	0.00%
2021/07/15	5.1	36.45	13	36.70	37.00	-7.9	295,608	0.00%
2021/07/14	50	35.91	3	36.15	35.90	47	301,447	0.02%
2021/07/13	75	36.81	23.2	36.80	36.50	51.8	306,064	0.02%
2021/07/12	32	38.31	112	38.72	37.90	-80	309,296	-0.03%	大賣/
2021/07/09	49	38.03	7	37.99	38.05	42	312,461	0.01%
2021/07/08	29	38.19	32.4	38.22	38.75	-3.4	318,600	0.00%
2021/07/07	177	38.67	17	38.72	38.05	160	319,559	0.05%	大買/鉅額交易
2021/07/06	110	40.06	38	39.84	39.70	72	318,322	0.02%	大買/
2021/07/05	172	40.02	254	39.93	39.90	-82	317,842	-0.03%	大買/大賣/
2021/07/02	106	39.49	112	39.45	38.95	-6	317,242	0.00%	大買/大賣/
2021/07/01	351	40.08	137.1	40.07	39.10	213.9	316,817	0.07%	大買/大賣/鉅額交易
2021/06/30	226.8	39.25	317.1	39.51	39.60	-90.3	310,414	-0.03%	大買/大賣/
2021/06/29	139	37.90	151.1	37.98	37.75	-12.1	300,495	0.00%	大買/大賣/
2021/06/28	158.3	36.57	170.5	36.65	37.45	-12.2	294,424	0.00%	大買/大賣/
2021/06/25	27.1	35.94	29	36.25	35.75	-1.9	290,148	0.00%
2021/06/24	15	35.89	44	36.11	35.80	-29	289,062	-0.01%
2021/06/23	81.7	35.92	43	35.83	35.40	38.7	287,679	0.01%
2021/06/22	43	35.93	185.5	35.69	36.15	-142.5	285,044	-0.05%	大賣/鉅額交易
2021/06/21	49	34.34	13	34.29	34.30	36	280,148	0.01%
2021/06/18	67	35.56	13	35.58	35.00	54	278,081	0.02%
2021/06/17	11	35.65	26	35.71	35.45	-15	275,908	-0.01%
2021/06/16	26	35.87	43	35.81	35.50	-17	274,433	-0.01%
2021/06/15	40	35.71	2	35.63	35.85	38	272,484	0.01%
2021/06/11	74	36.14	38	36.51	36.15	36	270,263	0.01%
2021/06/10	14	35.70	96	36.03	36.15	-82	268,228	-0.03%
2021/06/09	62	36.01	17	36.22	36.10	45	265,669	0.02%
2021/06/08	19	37.32	4	37.50	37.20	15	262,412	0.01%
2021/06/07	91.1	37.21	50	37.26	37.30	41.1	261,789	0.02%
2021/06/04	137.6	38.73	42	38.88	38.05	95.6	259,522	0.04%	大買/
2021/06/03	160	39.12	66	39.08	38.80	94	258,118	0.04%	大買/
2021/06/02	91	38.51	240.5	38.54	39.50	-149.5	253,358	-0.06%	大賣/鉅額交易
2021/06/01	40	36.68	99	37.13	37.35	-59	245,349	-0.02%
2021/05/31	227.9	37.70	224	37.98	36.95	3.9	243,104	0.00%	大買/大賣/
2021/05/28	191	36.84	236	36.55	36.55	-45	236,893	-0.02%	大買/大賣/
2021/05/27	194	35.09	190	34.80	34.60	4	230,730	0.00%	大買/大賣/
2021/05/26	46.1	34.19	46	34.53	34.85	0.1	228,257	0.00%
2021/05/25	191	35.17	75	35.68	34.45	116	225,749	0.05%	大買/鉅額交易
2021/05/24	134	35.48	78	35.80	35.50	56	222,323	0.03%	大買/
2021/05/21	121	35.52	139	35.78	36.20	-18	219,566	-0.01%	大買/大賣/
2021/05/20	336	36.33	137	35.99	35.15	199	213,451	0.09%	大買/大賣/鉅額交易
2021/05/19	91	37.36	258.2	37.12	37.80	-167.2	206,899	-0.08%	大賣/鉅額交易
2021/05/18	23	34.19	44	34.55	34.80	-21	198,585	-0.01%
2021/05/17	133	32.47	137	32.97	31.65	-4	197,129	0.00%	大買/大賣/
2021/05/14	132.3	35.40	168	35.07	34.85	-35.7	190,893	-0.02%	大買/大賣/
2021/05/13	148.2	36.21	52.4	36.68	36.60	95.8	183,571	0.05%	大買/
2021/05/12	236	39.46	194.5	40.72	38.35	41.5	174,735	0.02%	大買/大賣/
2021/05/11	341.5	43.97	220.4	43.57	42.00	121.1	163,160	0.07%	大買/大賣/鉅額交易
2021/05/10	149.2	43.94	231.2	43.79	45.00	-82	150,016	-0.05%	大買/大賣/
2021/05/07	224	40.58	82.6	40.51	41.20	141.4	140,620	0.10%	大買/鉅額交易
2021/05/06	178	40.57	134.9	40.80	41.00	43.1	136,391	0.03%	大買/大賣/
2021/05/05	61.7	39.30	105.3	39.01	39.25	-43.6	126,621	-0.03%	大賣/
2021/05/04	130	35.92	108	36.71	36.25	22	119,998	0.02%	大買/大賣/
2021/05/03	144.1	39.53	32	39.88	38.55	112.1	114,087	0.10%	大買/鉅額交易
2021/04/29	65	39.46	80.1	39.57	39.30	-15.1	108,516	-0.01%
2021/04/28	83.3	38.25	142	38.57	38.20	-58.7	103,105	-0.06%	大賣/
2021/04/27	176.2	39.32	303	39.60	39.10	-126.8	100,884	-0.13%	大買/大賣/鉅額交易
2021/04/26	200	39.15	74	39.55	40.00	126	97,370	0.13%	大買/鉅額交易
2021/04/23	134.2	37.89	62.2	38.18	38.10	72	93,376	0.08%	大買/
2021/04/22	228.2	40.33	129.1	40.35	38.90	99.1	89,332	0.11%	大買/大賣/
2021/04/21	61	38.42	68.5	38.66	38.50	-7.6	80,896	-0.01%
2021/04/20	98.8	38.00	149	38.23	39.00	-50.2	76,893	-0.07%	大賣/
2021/04/19	142.2	37.47	134	37.76	38.65	8.2	70,469	0.01%	大買/大賣/
2021/04/16	24.4	35.05	60.4	34.91	35.15	-35.9	64,352	-0.06%
2021/04/15	41.3	32.90	46.1	33.09	33.00	-4.7	59,455	-0.01%
2021/04/14	69	32.23	167.6	32.48	32.95	-98.6	55,086	-0.18%	大賣/
2021/04/13	26	30.21	47.2	30.67	30.20	-21.2	48,794	-0.04%
2021/04/12	3	29.43	75	29.31	29.60	-72	48,382	-0.15%
2021/04/09	10	27.92	77.3	27.91	27.95	-67.3	46,327	-0.15%
2021/04/08	9	27.93	53	27.88	28.15	-44	44,948	-0.10%
2021/04/07	24	27.03	133.5	26.87	26.90	-109.5	42,611	-0.26%	大賣/鉅額交易
2021/04/06	3	25.85	17	25.91	25.95	-14	40,260	-0.03%
2021/04/01	11.1	25.90	5	25.95	25.80	6.1	40,097	0.02%
2021/03/31	0	0.00	35	25.87	25.90	-35	39,947	-0.09%
2021/03/30	1	25.45	19.4	25.61	25.80	-18.4	39,585	-0.05%
2021/03/29	1	25.55	46	25.53	25.55	-45	39,402	-0.11%
2021/03/26	1	25.05	1	25.10	25.05	0	40,826	0.00%
2021/03/25	0	0.00	14.4	25.03	25.00	-14.4	41,695	-0.03%
2021/03/24	4	24.93	0	0.00	25.00	4	42,013	0.01%
2021/03/23	3	25.07	0	0.00	25.10	3	42,212	0.01%
2021/03/22	3	25.05	5	25.00	25.15	-2	42,480	0.00%
2021/03/19	16	25.09	1	25.30	25.10	15	43,158	0.03%
2021/03/18	8	25.54	5	25.75	25.45	3	44,172	0.01%
2021/03/17	3	25.55	0.7	25.55	25.65	2.3	44,468	0.01%
2021/03/16	10	25.52	2.2	25.50	25.50	7.8	44,736	0.02%
2021/03/15	11.4	25.56	0	0.00	25.65	11.4	44,645	0.03%
2021/03/12	3	25.85	50.2	25.82	25.90	-47.2	44,668	-0.11%
2021/03/11	6	25.75	11	25.84	25.80	-5	44,666	-0.01%
2021/03/10	4	25.69	25.2	25.79	25.75	-21.2	44,358	-0.05%
2021/03/09	12	25.63	34	25.66	25.70	-22	43,890	-0.05%
2021/03/08	7	25.13	5	25.18	25.10	2	42,839	0.00%
2021/03/05	1	24.95	3	25.00	24.95	-2	42,590	0.00%
2021/03/04	2	25.08	2	25.00	25.00	0	43,371	0.00%
2021/03/03	30	24.95	42	24.95	25.05	-12	43,077	-0.03%
2021/03/02	10	24.90	2	24.75	24.65	8	42,658	0.02%
2021/02/26	22	24.86	0	0.00	24.75	22	43,040	0.05%
2021/02/25	0	0.00	2	25.30	25.30	-2	42,516	0.00%
2021/02/24	27	25.16	42	25.42	25.05	-15	42,546	-0.04%
2021/02/23	0	25.25	25.7	25.24	25.30	-25.6	42,107	-0.06%
2021/02/22	5	24.62	0.5	24.59	24.45	4.5	41,215	0.01%
2021/02/19	4	24.31	27.3	24.49	24.60	-23.3	41,145	-0.06%
2021/02/18	52	24.35	3	24.43	24.40	49	41,183	0.12%
2021/02/17	10	24.00	28	23.86	24.00	-18	41,006	-0.04%
2021/02/04	22	23.27	0.3	23.55	23.20	21.7	40,971	0.05%
2021/02/03	11	23.55	0	0.00	23.65	11	41,657	0.03%
2021/02/02	0	0.00	4	23.80	23.80	-4	41,591	-0.01%
2021/02/01	0	0.00	7.6	23.34	23.20	-7.6	41,378	-0.02%
2021/01/29	6	23.22	1	23.10	22.95	5	41,230	0.01%
2021/01/27	1	23.70	0	0.00	23.55	1	40,381	0.00%
2021/01/26	5	23.67	2	23.75	23.70	3	40,242	0.01%
2021/01/25	10	23.90	8	23.96	23.95	2	40,005	0.00%
2021/01/22	6	23.25	11	23.41	23.65	-5	39,966	-0.01%
2021/01/21	0	0.00	1	23.85	23.60	-1	39,764	0.00%
2021/01/20	31.2	23.56	0	0.00	23.45	31.2	39,561	0.08%
2021/01/19	0.3	24.30	0	0.00	24.30	0.3	38,843	0.00%
2021/01/18	7	24.29	0	0.00	24.25	7	38,668	0.02%
2021/01/15	82	25.17	16	24.98	24.90	66	38,199	0.17%
2021/01/14	10	25.30	0	25.30	25.30	10	37,612	0.03%
2021/01/13	6	25.22	10	25.40	25.55	-4	37,317	-0.01%
2021/01/12	14.5	25.51	7	25.34	25.30	7.5	36,889	0.02%
2021/01/11	15	25.75	5	25.65	25.90	10	36,320	0.03%
2021/01/08	45	25.89	34	25.95	26.00	11	35,953	0.03%
2021/01/07	8	25.60	6	25.53	25.70	2	35,217	0.01%
2021/01/06	40.9	25.89	56	25.68	25.50	-15.1	34,533	-0.04%
2021/01/05	71	25.56	61.1	26.02	26.00	10	32,980	0.03%
2021/01/04	21	24.90	8	25.00	24.95	13	30,159	0.04%
2020/12/31	13	24.71	3	24.83	24.75	10	29,624	0.03%
2020/12/30	1	25.10	20	24.96	25.00	-19	29,359	-0.06%
2020/12/29	5	24.62	12	24.56	24.65	-7	28,602	-0.02%
2020/12/28	2	24.10	4	24.20	24.30	-2	28,170	-0.01%
2020/12/25	2.6	24.12	62.2	24.21	24.20	-59.6	28,056	-0.21%
2020/12/24	10	24.24	5	24.20	24.35	5	27,781	0.02%
2020/12/23	3	24.33	8	24.28	24.40	-5	27,454	-0.02%
2020/12/22	44.8	25.02	73	25.20	24.50	-28.2	27,142	-0.10%
2020/12/21	9	24.90	50.8	24.89	24.95	-41.8	25,565	-0.16%
2020/12/18	6	24.25	5	24.45	24.45	1	24,615	0.00%
2020/12/16	0	0.00	1	24.45	24.40	-1	23,865	0.00%
2020/12/15	8	24.63	43	24.63	24.35	-35	23,610	-0.15%
2020/12/14	14	24.73	29	24.67	24.65	-15	22,740	-0.07%
2020/12/11	4	24.00	0	0.00	23.95	4	21,317	0.02%
2020/12/10	1	23.80	20	23.83	23.65	-19	20,885	-0.09%
2020/12/09	1.6	23.28	4	23.45	23.35	-2.4	20,218	-0.01%
2020/12/08	3.6	23.36	0	0.00	23.35	3.6	20,030	0.02%
2020/12/07	12	23.47	0.3	23.45	23.45	11.7	19,847	0.06%
2020/12/03	0	0.00	11.2	23.30	23.30	-11.2	19,406	-0.06%
2020/12/02	2	23.03	5	23.27	23.30	-3	20,404	-0.01%
2020/12/01	0	0.00	11	22.95	23.10	-11	20,162	-0.05%
2020/11/30	7	23.19	4	23.25	22.80	3	19,995	0.01%
2020/11/27	0	0.00	9	23.26	23.15	-9	18,928	-0.05%
2020/11/26	8	23.13	11	23.04	23.10	-3	18,492	-0.02%
2020/11/25	1	22.70	9.5	22.92	23.05	-8.5	18,399	-0.05%
2020/11/24	4	22.80	4.2	22.75	22.65	-0.2	17,746	0.00%
2020/11/23	0	0.00	8	22.44	22.65	-8	17,443	-0.05%
2020/11/20	0.7	21.90	0.2	21.90	22.00	0.5	17,026	0.00%
2020/11/18	3	21.97	71	21.99	22.00	-68	16,600	-0.41%
2020/11/17	0	0.00	4	21.88	21.95	-4	16,340	-0.02%
2020/11/16	0	0.00	1	21.60	21.60	-1	16,113	-0.01%
2020/11/13	2.2	21.50	0.1	21.50	21.60	2.1	15,839	0.01%
2020/11/12	0.3	21.40	10	21.54	21.60	-9.7	15,773	-0.06%
2020/11/11	1.2	21.30	7	21.16	21.75	-5.8	15,491	-0.04%
2020/11/10	0	0.00	4	20.78	20.80	-4	14,594	-0.03%
2020/11/06	0	0.00	12	20.61	20.70	-12	14,319	-0.08%
2020/11/04	0	0.00	10.1	20.60	20.65	-10.1	14,371	-0.07%
2020/11/03	0	0.00	1	20.60	20.60	-1	14,480	-0.01%
2020/10/30	43	20.30	17	20.30	20.30	26	14,557	0.18%
2020/10/29	0	0.00	47.1	20.48	20.40	-47.1	14,346	-0.33%
2020/10/28	0.9	20.60	3	20.65	20.55	-2.1	14,304	-0.01%
2020/10/27	0.2	20.65	0	0.00	20.70	0.2	14,307	0.00%
2020/10/26	10	20.60	1	20.60	20.70	9	14,314	0.06%
2020/10/23	1	20.50	0	0.00	20.50	1	14,272	0.01%
2020/10/22	0	0.00	5	20.65	20.55	-5	14,417	-0.03%
2020/10/21	0	0.00	5	20.65	20.55	-5	14,492	-0.03%
2020/10/20	3	20.60	0.8	20.60	20.70	2.2	14,576	0.01%
2020/10/16	0	0.00	5	20.60	20.45	-5	14,737	-0.03%
2020/10/12	1	20.40	0	0.00	20.50	1	14,960	0.01%
2020/10/07	1	20.70	4	20.70	20.65	-3	15,043	-0.02%
2020/10/06	0	0.00	10	20.70	20.75	-10	15,080	-0.07%
2020/10/05	0	0.00	1	20.70	20.60	-1	15,039	-0.01%
2020/09/30	2	20.65	0	0.00	20.45	2	15,236	0.01%
2020/09/29	5	20.70	1	20.65	20.60	4	15,211	0.03%
2020/09/25	0	0.00	0	20.15	20.15	0	15,243	0.00%
2020/09/24	5	20.00	0	0.00	20.00	5	15,222	0.03%
2020/09/23	3	20.38	0	0.00	20.55	3	14,914	0.02%
2020/09/22	1	20.60	1	20.75	20.60	0	14,860	0.00%
2020/09/15	0.6	20.90	5	20.95	20.95	-4.4	14,724	-0.03%
2020/09/11	0	0.00	2	20.88	20.95	-2	15,043	-0.01%
2020/09/10	1	20.80	0	0.00	20.90	1	15,013	0.01%
2020/09/09	3	20.65	3	20.87	21.00	0	15,017	0.00%
2020/09/08	1.1	20.85	8	20.90	20.90	-6.9	15,019	-0.05%
2020/09/07	2	21.00	13	20.85	21.00	-11	14,899	-0.07%
2020/09/02	0	0.00	1	20.05	20.10	-1	14,179	-0.01%
2020/09/01	4	19.98	4.8	20.04	20.00	-0.8	14,396	-0.01%
2020/08/31	5	20.00	0	0.00	19.90	5	14,508	0.03%
2020/08/28	0	0.00	1	20.00	20.00	-1	14,600	-0.01%
2020/08/26	1	20.00	1	20.00	20.10	0	15,259	0.00%
2020/08/25	2	20.05	0	0.00	20.00	2	15,411	0.01%
2020/08/24	1	20.00	0	0.00	20.00	1	15,844	0.01%
2020/08/21	2	20.05	0	0.00	20.00	2	16,099	0.01%
2020/08/20	8.8	19.88	0	0.00	19.80	8.8	16,117	0.05%
2020/08/18	0	0.00	30	20.35	20.50	-30	16,055	-0.19%
2020/08/17	0.2	20.35	7	20.28	20.40	-6.9	16,161	-0.04%
2020/08/13	0	0.00	1	20.10	20.20	-1	16,192	-0.01%
2020/08/12	1	20.05	0	0.00	20.20	1	16,315	0.01%
2020/08/11	0	0.00	3	20.22	20.20	-3	16,326	-0.02%
2020/08/10	0	0.00	3	20.07	20.10	-3	16,247	-0.02%
2020/08/07	2	19.90	1.1	19.95	19.95	0.9	16,363	0.01%
2020/08/06	1	19.90	4	20.01	20.10	-3	16,366	-0.02%
2020/08/05	0	0.00	3	19.97	20.00	-3	16,394	-0.02%
2020/08/04	0	0.00	2	19.85	19.85	-2	16,526	-0.01%
2020/08/03	4	19.69	1	19.70	19.60	3	16,629	0.02%
2020/07/31	4	19.83	0	0.00	19.80	4	16,624	0.02%
2020/07/30	4	19.85	0	0.00	19.90	4	16,671	0.02%
2020/07/29	6	19.92	40	19.90	19.90	-34	16,721	-0.20%
2020/07/28	1	19.80	9	19.89	19.90	-8	16,998	-0.05%
2020/07/27	0	0.00	2	20.05	20.00	-2	17,336	-0.01%
2020/07/24	5	20.20	0	0.00	20.15	5	17,451	0.03%
2020/07/22	4	20.65	0	0.00	20.70	4	17,399	0.02%
2020/07/21	0	0.00	0.9	20.60	20.60	-0.9	17,273	-0.01%
2020/07/17	0	0.00	0.1	20.90	20.90	-0.1	17,222	0.00%
2020/07/16	0.2	20.80	70	20.94	20.90	-69.8	17,505	-0.40%
2020/07/14	1	20.60	2	20.65	20.60	-1	17,597	-0.01%
2020/07/13	0	0.00	0.4	20.70	20.70	-0.4	17,830	0.00%
2020/07/10	2	20.75	0	0.00	20.70	2	18,001	0.01%
2020/07/09	13	20.83	13	20.87	20.85	0	18,053	0.00%
2020/07/08	1	20.75	5	20.77	20.85	-4	17,838	-0.02%
2020/07/07	3	20.90	41	20.80	20.75	-38	17,815	-0.21%
2020/07/06	0	0.00	11	20.87	21.00	-11	17,801	-0.06%
2020/07/02	2	20.65	1	20.65	20.55	1	17,945	0.01%
2020/06/30	0.1	20.65	0	0.00	20.70	0.1	18,402	0.00%
2020/06/29	2	20.53	0	0.00	20.55	2	18,530	0.01%
2020/06/24	0	0.00	8	20.81	20.85	-8	18,641	-0.04%
2020/06/23	0	0.00	1.1	20.65	20.75	-1.1	18,762	-0.01%
2020/06/22	1	20.55	1	20.55	20.55	0	18,823	0.00%
2020/06/19	1	20.75	2	20.80	20.50	-1	19,009	-0.01%
2020/06/18	11	20.66	1	20.55	20.55	10	18,922	0.05%
2020/06/17	0	0.00	1	20.85	20.95	-1	18,994	-0.01%
2020/06/16	2	20.80	6	20.82	20.80	-4	19,673	-0.02%
2020/06/15	11.6	20.37	0	0.00	20.35	11.6	20,298	0.06%
2020/06/12	46.2	20.54	2	20.40	20.65	44.2	20,543	0.21%
2020/06/11	1	21.00	1	21.20	20.90	0	21,033	0.00%
2020/06/10	2	21.20	1	21.20	21.20	1	21,215	0.00%
2020/06/09	38	21.25	42	21.30	21.30	-4	22,105	-0.02%
2020/06/08	0.3	21.15	5	21.14	21.20	-4.7	22,332	-0.02%
2020/06/05	2	20.98	0	0.00	21.00	2	22,282	0.01%
2020/06/04	43	20.81	25	20.80	20.95	18	22,261	0.08%
2020/06/03	0	0.00	6	20.72	20.90	-6	22,329	-0.03%
2020/06/02	5	20.25	26	20.30	20.40	-21	22,070	-0.10%
2020/06/01	2	20.00	6	20.01	20.10	-4	21,824	-0.02%
2020/05/29	1	19.85	7	19.85	19.80	-6	21,671	-0.03%
2020/05/28	26.1	20.00	3	19.97	19.95	23.1	21,275	0.11%
2020/05/27	0.2	19.90	2	19.90	19.90	-1.9	21,237	-0.01%
2020/05/26	9.1	19.85	1	19.90	19.90	8.1	21,309	0.04%
2020/05/25	0.2	19.75	0.1	19.75	19.65	0.2	21,322	0.00%
2020/05/22	13	19.61	10	19.60	19.60	3	21,395	0.01%
2020/05/21	1	19.85	1	19.90	19.90	0	21,351	0.00%
2020/05/20	0	0.00	45	19.83	19.90	-45	21,238	-0.21%
2020/05/19	0	0.00	3.1	19.80	19.80	-3.1	21,158	-0.01%
2020/05/15	1.4	19.61	0	0.00	19.55	1.4	20,988	0.01%
2020/05/14	54	19.70	2	19.60	19.55	52	20,929	0.25%
2020/05/12	28	19.65	0	0.00	19.60	28	20,666	0.14%
2020/05/08	1	19.65	0	0.00	19.65	1	20,276	0.00%
2020/05/07	3	19.58	0	0.00	19.55	3	20,222	0.01%
2020/05/06	13	19.68	0	0.00	19.55	13	20,121	0.06%
2020/05/05	1	19.75	0.2	19.90	19.80	0.8	20,058	0.00%
2020/05/04	9	19.48	60	19.45	19.55	-51	19,987	-0.26%
2020/04/30	72	20.00	18	19.97	20.00	54	19,779	0.27%
2020/04/29	0	0.00	1	19.85	19.85	-1	19,476	-0.01%
2020/04/28	3	19.53	0	0.00	19.55	3	19,392	0.02%
2020/04/27	2.3	19.43	7.1	19.45	19.50	-4.8	19,817	-0.02%
2020/04/24	2	19.18	0	0.00	19.15	2	19,611	0.01%
2020/04/23	1	19.10	50	19.10	19.15	-49	19,559	-0.25%
2020/04/22	52	19.00	1	19.00	19.15	51	19,431	0.26%
2020/04/21	8	19.25	0	0.00	19.10	8	19,302	0.04%
2020/04/20	1	19.65	21	19.61	19.60	-20	19,026	-0.11%
2020/04/17	50	19.95	55	19.89	19.75	-5	18,952	-0.03%
2020/04/16	69	19.74	50	19.70	19.75	19	18,742	0.10%
2020/04/15	4	19.94	7	19.99	20.00	-3	18,458	-0.02%
2020/04/14	21	19.65	0.1	19.80	19.75	20.9	18,220	0.11%
2020/04/13	1	19.65	1	19.55	19.55	0	18,059	0.00%
2020/04/10	30	19.65	0	0.00	19.70	30	18,024	0.17%
2020/04/09	5	19.55	14.7	19.52	19.50	-9.7	18,018	-0.05%
2020/04/08	2	19.48	27	19.50	19.55	-25	17,889	-0.14%
2020/04/07	4	19.25	1	19.45	19.30	3	17,812	0.02%
2020/04/06	0	0.00	124	19.00	19.25	-124	17,823	-0.70%	大賣/鉅額交易
2020/04/01	21	18.90	0	0.00	18.80	21	17,534	0.12%
2020/03/31	102	18.95	5	19.00	18.95	97	17,223	0.56%	大買/
2020/03/30	41	18.92	38	19.00	19.00	3	16,956	0.02%
2020/03/27	4	19.45	0	0.00	19.40	4	16,707	0.02%
2020/03/26	0	0.00	1	19.55	19.55	-1	16,530	-0.01%
2020/03/25	20	19.30	217	19.45	19.40	-197	16,647	-1.18%	大賣/鉅額交易
2020/03/24	201	19.05	0	0.00	19.05	201	16,370	1.23%	大買/鉅額交易
2020/03/23	1	19.00	1	18.80	18.90	0	16,187	0.00%
2020/03/20	12	19.05	4	19.36	19.80	8	16,059	0.05%
2020/03/19	19	18.55	0	0.00	18.60	19	15,358	0.12%
2020/03/18	7	19.51	0	0.00	19.30	7	14,776	0.05%
2020/03/17	14	19.56	0	0.00	19.50	14	14,449	0.10%
2020/03/16	7	20.06	0	0.00	20.00	7	13,826	0.05%
2020/03/13	121	19.91	9	20.19	20.20	112	13,439	0.83%	大買/鉅額交易
2020/03/12	11	21.69	0	0.00	21.40	11	12,375	0.09%
2020/03/10	3	22.27	101	22.25	22.35	-98	11,725	-0.84%	大賣/
2020/03/09	29	22.47	0	0.00	22.40	29	11,569	0.25%
2020/03/06	2	22.90	0	0.00	22.90	2	11,174	0.02%
2020/03/05	0	0.00	1	23.25	23.30	-1	11,009	-0.01%
2020/03/04	0	0.00	700	23.07	23.20	-700	11,010	-6.36%	大賣/鉅額交易
2020/03/03	726	22.93	0	0.00	23.00	726	10,953	6.63%	大買/鉅額交易
2020/03/02	54	22.84	0	0.00	22.90	54	10,887	0.50%
2020/02/27	2	22.85	6	22.85	23.00	-4	11,221	-0.04%
2020/02/26	5	22.90	0	0.00	22.85	5	11,114	0.04%
2020/02/25	2	22.95	0	0.00	22.95	2	10,903	0.02%
2020/02/24	8	23.09	0	0.00	23.00	8	10,874	0.07%
2020/02/21	1	23.25	0	0.00	23.20	1	10,749	0.01%
2020/02/19	0	0.00	3	23.50	23.50	-3	10,671	-0.03%
2020/02/18	50	23.25	0	0.00	23.45	50	10,670	0.47%
2020/02/17	0	0.00	10	23.30	23.35	-10	10,690	-0.09%
2020/02/14	2	23.35	0	0.00	23.45	2	10,802	0.02%
2020/02/13	1	23.40	0	0.00	23.40	1	10,797	0.01%
2020/02/06	0	0.00	1	23.40	23.35	-1	10,952	-0.01%
2020/02/03	7	22.97	0	0.00	23.00	7	10,969	0.06%
2020/01/30	5	23.28	0	0.00	23.00	5	10,692	0.05%
2020/01/15	0	0.00	5	24.00	24.05	-5	10,355	-0.05%
2020/01/10	0	0.00	1	23.80	23.85	-1	10,386	-0.01%
2020/01/07	0	0.00	0.5	23.70	23.70	-0.5	10,506	-0.01%
2020/01/06	9	23.81	0	0.00	23.80	9	10,546	0.09%
2020/01/02	0	0.00	0	23.90	24.00	0	10,504	0.00%
2019/12/31	1	23.90	0	0.00	23.90	1	10,506	0.01%
2019/12/30	1	24.00	3	24.02	24.00	-2	10,464	-0.02%
2019/12/24	0	0.00	6	23.85	23.85	-6	10,812	-0.06%
2019/12/17	6	23.50	0	0.00	23.80	6	10,822	0.06%
2019/12/16	0	0.00	3	23.60	23.50	-3	10,728	-0.03%
2019/12/13	0	0.00	2	23.68	23.70	-2	10,773	-0.02%
2019/12/12	0.6	23.45	1	23.60	23.45	-0.4	10,737	0.00%
2019/12/11	0	0.00	1	23.50	23.50	-1	10,665	-0.01%
2019/12/02	26	23.35	0	0.00	23.40	26	11,148	0.23%
2019/11/28	0	0.00	1	23.60	23.70	-1	11,172	-0.01%
2019/11/27	0	0.00	2	23.60	23.65	-2	11,239	-0.02%
2019/11/26	0	0.00	6.7	23.54	23.55	-6.7	11,346	-0.06%
2019/11/25	5	23.37	1	23.40	23.45	4	10,939	0.04%
2019/11/21	1	23.20	0	0.00	23.40	1	11,514	0.01%
2019/11/20	1	23.30	2	23.30	23.50	-1	11,524	-0.01%
2019/11/19	2	23.33	0	0.00	23.50	2	11,642	0.02%
2019/11/15	0	0.00	5	23.40	23.20	-5	11,831	-0.04%
2019/11/13	1	23.35	0	0.00	23.35	1	12,086	0.01%
2019/11/12	0	0.00	1	23.80	23.80	-1	12,080	-0.01%
2019/11/07	0	0.00	0	23.65	23.75	0	12,289	0.00%
2019/11/06	1	23.65	0	0.00	23.65	1	12,316	0.01%
2019/11/05	2	23.70	1	23.60	23.80	1	12,484	0.01%
2019/11/01	0	0.00	4	23.45	23.55	-4	12,566	-0.03%
2019/10/24	0	0.00	1	23.40	23.50	-1	12,894	-0.01%
2019/10/23	1	23.25	0	0.00	23.40	1	13,192	0.01%
2019/10/22	0	0.00	30	23.35	23.40	-30	13,318	-0.23%
2019/10/21	1	23.20	0	0.00	23.30	1	13,338	0.01%
2019/10/17	0	0.00	29	23.30	23.25	-29	13,417	-0.22%
2019/10/15	20	23.10	0.1	23.15	23.20	19.9	13,239	0.15%
2019/10/09	2	23.00	0	0.00	22.90	2	13,266	0.02%
2019/10/07	35	22.89	32	22.90	22.95	3	13,179	0.02%
2019/10/03	2	22.85	0	0.00	22.85	2	13,123	0.02%
2019/10/02	2	23.00	0	0.00	22.95	2	12,990	0.02%
2019/10/01	6	22.97	0	0.00	23.05	6	12,942	0.05%
2019/09/27	4	23.05	0	0.00	23.00	4	12,707	0.03%
2019/09/26	0	0.00	0.1	23.10	23.10	-0.1	12,630	0.00%
2019/09/25	0	0.00	5	23.10	23.10	-5	12,697	-0.04%
2019/09/18	1	23.25	0	0.00	23.20	1	12,587	0.01%
2019/09/17	2	23.43	1	23.30	23.20	1	12,564	0.01%
2019/09/12	1	23.65	0	0.00	23.50	1	12,835	0.01%
2019/09/11	0	0.00	41	23.45	23.50	-41	12,980	-0.32%
2019/09/10	31	23.33	0	0.00	23.35	31	12,971	0.24%
2019/09/06	0	0.00	10	23.05	23.15	-10	12,996	-0.08%
2019/09/05	10	23.10	0	0.00	23.15	10	13,021	0.08%
2019/09/04	0	0.00	3	23.00	23.00	-3	12,955	-0.02%
2019/09/03	2	23.00	0	0.00	23.00	2	12,843	0.02%
2019/08/30	2	23.05	0	0.00	23.15	2	12,884	0.02%
2019/08/29	1	22.85	0	0.00	22.95	1	12,872	0.01%
2019/08/28	18	22.86	0	0.00	23.10	18	12,854	0.14%
2019/08/27	2	22.93	9	22.90	22.85	-7	12,773	-0.05%
2019/08/26	2	22.95	3	22.95	22.95	-1	12,402	-0.01%
2019/08/22	21	23.05	0	0.00	23.15	21	12,445	0.17%
2019/08/21	1	23.05	0	0.00	23.05	1	13,992	0.01%
2019/08/20	21	23.05	1	23.10	23.05	20	13,989	0.14%
2019/08/16	2	23.18	0	0.00	23.10	2	13,853	0.01%
2019/08/15	0	0.00	10	23.10	23.05	-10	13,779	-0.07%
2019/08/08	1	23.40	0	0.00	23.40	1	14,175	0.01%
2019/08/07	1	23.45	0	0.00	23.30	1	14,400	0.01%
2019/08/06	11	23.49	3	23.38	23.50	8	14,661	0.05%
2019/08/05	14	23.51	0	0.00	23.50	14	14,687	0.10%
2019/08/02	26	23.55	2.3	23.53	23.65	23.7	14,594	0.16%
2019/08/01	11	23.85	0	0.00	23.80	11	14,550	0.08%
2019/07/31	56	24.01	0	0.00	24.00	56	14,448	0.39%
2019/07/30	0	0.00	1	24.15	24.10	-1	14,440	-0.01%
2019/07/29	0	0.00	4	24.11	24.15	-4	14,547	-0.03%
2019/07/24	1	24.95	0	0.00	25.00	1	14,326	0.01%
2019/07/23	3	24.95	1	24.95	24.90	2	14,132	0.01%
2019/07/22	1	24.90	0	0.00	24.90	1	14,026	0.01%
2019/07/19	0	0.00	1	24.95	24.90	-1	13,965	-0.01%
2019/07/17	6	24.75	0	0.00	24.85	6	13,857	0.04%
2019/07/16	7	24.69	2	24.68	24.85	5	13,779	0.04%
2019/07/15	7	24.76	0.3	24.70	24.70	6.8	13,655	0.05%
2019/07/08	0	0.00	1	24.70	24.80	-1	13,757	-0.01%
2019/07/05	0	0.00	21	24.65	24.70	-21	13,767	-0.15%
2019/07/04	0	0.00	12.1	24.64	24.65	-12.1	13,901	-0.09%
2019/07/03	10	24.60	0	0.00	24.70	10	13,966	0.07%
2019/06/27	1	24.95	54	24.90	24.90	-53	14,032	-0.38%
2019/06/26	10	24.90	0.9	24.80	24.90	9.1	13,918	0.07%
2019/06/25	0	0.00	5	24.95	25.00	-5	13,937	-0.04%
2019/06/24	0.5	24.85	0	0.00	25.00	0.5	13,859	0.00%
2019/06/19	1	24.95	60	24.85	24.95	-59	13,299	-0.44%
2019/06/18	2	24.50	0	0.00	24.60	2	13,071	0.02%
2019/06/17	0	0.00	1	24.55	24.55	-1	12,981	-0.01%
2019/06/14	0	0.00	2	24.60	24.50	-2	12,936	-0.02%
2019/06/13	1	24.45	0	0.00	24.45	1	12,841	0.01%
2019/06/12	0	0.00	2	24.53	24.55	-2	12,971	-0.02%
2019/06/11	1	24.40	0	0.00	24.40	1	13,005	0.01%
2019/06/10	0	0.00	2	24.43	24.50	-2	13,039	-0.02%
2019/06/06	0	0.00	1	24.15	24.35	-1	13,073	-0.01%
2019/06/04	1.9	24.12	0	0.00	24.20	1.9	13,046	0.01%
2019/05/31	2	24.05	0	0.00	24.30	2	13,341	0.01%
2019/05/30	10	24.10	20	24.05	24.10	-10	13,450	-0.07%
2019/05/29	4	24.23	0	0.00	24.10	4	13,529	0.03%
2019/05/28	1	24.30	0	0.00	24.30	1	13,551	0.01%
2019/05/23	0	0.00	4	24.40	24.45	-4	12,125	-0.03%
2019/05/17	1	24.15	0	0.00	24.00	1	11,873	0.01%
2019/05/15	8	24.10	0	0.00	24.00	8	11,656	0.07%
2019/05/14	52	24.15	0	0.00	24.10	52	11,518	0.45%
2019/05/13	3	24.43	0	0.00	24.45	3	11,229	0.03%
2019/05/10	4	24.65	0	0.00	24.55	4	11,347	0.04%
2019/05/09	3	24.80	0	0.00	24.70	3	11,508	0.03%
2019/05/07	0	0.00	4.7	25.03	25.10	-4.7	11,414	-0.04%
2019/05/06	1	24.85	0	0.00	25.00	1	11,607	0.01%
2019/05/03	6	25.03	1	25.10	25.10	5	11,565	0.04%
2019/05/02	5	25.00	114	25.00	24.90	-109	11,588	-0.94%	大賣/鉅額交易
2019/04/30	12	24.95	78.1	25.05	24.95	-66.1	11,626	-0.57%
2019/04/29	0	0.00	1	25.10	25.10	-1	11,591	-0.01%
2019/04/24	4.1	25.05	0	0.00	25.10	4.1	11,798	0.03%
2019/04/23	0	0.00	1	25.05	25.15	-1	12,062	-0.01%
2019/04/22	0	0.00	1	25.10	25.10	-1	12,158	-0.01%
2019/04/16	2	25.10	1	25.20	25.20	1	13,024	0.01%
2019/04/11	2	25.08	0	0.00	25.05	2	13,233	0.01%
2019/04/10	0	0.00	7.9	25.19	25.25	-7.9	13,263	-0.06%
2019/04/09	2	25.05	0	0.00	25.10	2	13,266	0.02%
2019/04/03	0	0.00	1	25.05	25.00	-1	13,244	-0.01%
2019/04/02	2	24.93	0	0.00	24.90	2	13,375	0.01%
2019/04/01	1	25.10	2	25.20	25.00	-1	13,234	-0.01%
2019/03/29	0	0.00	20	25.15	25.30	-20	13,053	-0.15%
2019/03/27	1	25.05	3.5	25.03	25.05	-2.5	13,055	-0.02%
2019/03/22	0	0.00	2	25.03	25.00	-2	13,279	-0.02%
2019/03/21	0	0.00	11	25.05	25.00	-11	13,325	-0.08%
2019/03/18	1	25.00	0	0.00	25.05	1	13,701	0.01%
2019/03/15	1	24.80	1	25.00	25.05	0	13,706	0.00%
2019/03/14	13	24.83	0	0.00	24.75	13	13,559	0.10%
2019/03/13	1	24.80	0	0.00	25.00	1	13,605	0.01%
2019/03/12	0	0.00	2	25.05	25.10	-2	13,619	-0.01%
2019/03/11	2	24.80	3	24.75	24.70	-1	13,845	-0.01%
2019/03/08	2	24.78	0	0.00	24.75	2	13,833	0.01%
2019/03/07	2	24.93	0	0.00	24.95	2	14,144	0.01%
2019/03/06	12	25.08	0	0.00	25.15	12	14,054	0.09%
2019/03/04	0.9	25.30	0	0.00	25.35	0.9	14,212	0.01%
2019/02/26	0	0.00	10	25.45	25.50	-10	14,093	-0.07%
2019/02/25	0	0.00	5	25.25	25.30	-5	13,895	-0.04%
2019/02/22	0	0.00	2	25.15	25.25	-2	13,888	-0.01%
2019/02/20	0	25.05	0	0.00	25.20	0	13,861	0.00%
2019/02/19	1	25.00	0	0.00	25.00	1	13,870	0.01%
2019/02/14	1	25.25	0	0.00	25.20	1	14,201	0.01%
2019/02/13	0	0.00	1	25.45	25.50	-1	14,135	-0.01%
2019/02/12	0	25.30	1	25.40	25.45	-1	14,021	-0.01%
2019/01/30	0	0.00	3	25.45	25.45	-3	13,914	-0.02%
2019/01/25	0	0.00	5	25.32	25.35	-5	13,917	-0.04%
2019/01/24	0	0.00	1	25.05	25.10	-1	13,742	-0.01%
2019/01/23	0	0.00	5.2	25.05	25.05	-5.2	13,915	-0.04%
2019/01/21	0	0.00	5	25.00	25.05	-5	14,024	-0.04%
2019/01/18	0	0.00	11	24.95	25.00	-11	14,007	-0.08%
2019/01/15	1	24.90	0	0.00	25.00	1	14,467	0.01%
2019/01/14	0	0.00	2	24.90	24.90	-2	14,258	-0.01%
2019/01/10	0.8	24.75	0	0.00	24.90	0.8	14,253	0.01%
2019/01/09	0	0.00	3	24.88	24.95	-3	14,168	-0.02%
2019/01/07	0	0.00	2	24.38	24.45	-2	14,206	-0.01%
2019/01/04	0	0.00	12	24.14	24.20	-12	14,380	-0.08%
2019/01/03	0	0.00	3	24.10	24.15	-3	15,220	-0.02%
2018/12/25	2	23.75	0	0.00	23.80	2	15,970	0.01%
2018/12/19	0	0.00	1	24.25	24.30	-1	16,861	-0.01%
2018/12/17	0	0.00	5	24.09	24.05	-5	17,173	-0.03%
2018/12/10	1	23.75	0	0.00	23.80	1	17,241	0.01%
2018/12/05	0	0.00	1	24.30	24.25	-1	17,589	-0.01%
2018/12/04	10	24.15	0	0.00	24.45	10	17,615	0.06%
2018/11/30	0	0.00	3	24.18	24.00	-3	17,538	-0.02%
2018/11/29	0	0.00	2	23.93	23.85	-2	17,283	-0.01%
2018/11/28	5	23.65	0	0.00	23.85	5	17,175	0.03%
2018/11/27	2	23.68	0	0.00	23.65	2	17,067	0.01%
2018/11/26	2	23.80	0	0.00	23.95	2	16,983	0.01%
2018/11/22	6	24.01	0	0.00	24.05	6	16,945	0.04%
2018/11/20	2	24.35	0	0.00	24.25	2	17,085	0.01%
2018/11/16	1	24.25	33	24.36	24.45	-32	17,297	-0.18%
2018/11/15	3	23.95	10	24.05	24.10	-7	17,675	-0.04%
2018/11/14	5	24.00	0	0.00	24.10	5	17,803	0.03%
2018/11/12	0	0.00	1	24.20	24.25	-1	17,710	-0.01%
2018/11/09	20	24.25	0	0.00	24.25	20	17,871	0.11%
2018/11/08	0	0.00	11	24.64	24.70	-11	18,425	-0.06%
2018/11/07	0	0.00	4	24.48	24.50	-4	18,640	-0.02%
2018/11/05	0.5	24.25	0	0.00	24.35	0.5	18,497	0.00%
2018/11/02	1	23.90	0	0.00	24.15	1	18,420	0.01%
2018/10/31	0	0.00	2	24.15	24.40	-2	18,356	-0.01%
2018/10/30	0	0.00	8	24.09	24.15	-8	18,183	-0.04%
2018/10/26	0	0.00	15.7	23.56	23.65	-15.7	18,157	-0.09%
2018/10/25	6	23.71	21	23.85	23.75	-15	18,193	-0.08%
2018/10/24	4	23.65	0	0.00	23.70	4	18,250	0.02%
2018/10/23	0	0.00	20	24.05	24.15	-20	18,150	-0.11%
2018/10/17	4	24.10	0	0.00	24.15	4	20,042	0.02%
2018/10/15	15	24.11	5	24.15	24.05	10	19,874	0.05%
2018/10/12	7	24.16	1.9	24.47	24.50	5.1	19,699	0.03%
2018/10/11	6	24.37	1	23.90	24.20	5	19,466	0.03%
2018/10/08	0	0.00	1	25.20	25.25	-1	18,261	-0.01%
2018/10/05	10	25.10	0	0.00	25.10	10	18,143	0.06%
2018/10/04	4.4	25.18	0	0.00	25.40	4.4	17,992	0.02%
2018/10/01	0	0.00	2	25.55	25.50	-2	17,469	-0.01%
2018/09/28	0	0.00	16	25.50	25.50	-16	17,346	-0.09%
2018/09/27	1	25.45	5	25.45	25.45	-4	16,943	-0.02%
2018/09/26	0	0.00	3	25.45	25.45	-3	16,810	-0.02%
2018/09/25	0	0.00	3	25.33	25.35	-3	16,673	-0.02%
2018/09/21	6	25.20	23	25.22	25.25	-17	16,545	-0.10%
2018/09/20	0	0.00	1	25.10	25.00	-1	16,361	-0.01%
2018/09/18	0	0.00	1	24.90	25.00	-1	16,396	-0.01%
2018/09/17	0	0.00	10.4	24.55	24.50	-10.4	16,171	-0.06%
2018/09/14	10	24.50	0	0.00	24.45	10	16,245	0.06%
2018/09/12	6	24.34	0	0.00	24.30	6	16,122	0.04%
2018/09/11	1	24.40	0	0.00	24.55	1	16,089	0.01%
2018/09/10	1	24.55	0	0.00	24.60	1	16,129	0.01%
2018/09/05	2	24.68	1	24.80	24.65	1	16,381	0.01%
2018/09/03	1	24.70	0	0.00	24.85	1	16,381	0.01%
2018/08/31	17.6	25.07	0	0.00	25.15	17.6	16,311	0.11%
2018/08/28	20	25.35	5	25.45	25.50	15	16,458	0.09%
2018/08/24	0	0.00	4	25.36	25.25	-4	17,001	-0.02%
2018/08/23	0	0.00	4	25.45	25.50	-4	17,559	-0.02%
2018/08/22	1	25.40	10	25.29	25.30	-9	17,578	-0.05%
2018/08/21	0.1	24.90	2	25.00	25.00	-1.9	17,100	-0.01%
2018/08/20	0	0.00	10	24.95	24.95	-10	16,914	-0.06%
2018/08/17	2	24.65	0	0.00	24.65	2	16,776	0.01%
2018/08/15	0	0.00	16	24.97	24.75	-16	16,584	-0.10%
2018/08/14	1	25.00	24	24.94	24.95	-23	16,044	-0.14%
2018/08/13	1	24.40	3	24.50	24.35	-2	15,698	-0.01%
2018/08/10	20	24.55	60	24.50	24.55	-40	15,559	-0.26%
2018/08/09	0	0.00	1	24.85	24.85	-1	15,519	-0.01%
2018/08/06	0	0.00	10	24.90	24.90	-10	15,283	-0.07%
2018/08/02	0	0.00	3	24.78	24.65	-3	15,227	-0.02%
2018/07/31	0	0.00	1	24.90	25.00	-1	14,917	-0.01%
2018/07/27	0	0.00	3	24.68	24.65	-3	14,454	-0.02%
2018/07/26	2	24.30	23	24.43	24.65	-21	14,269	-0.15%
2018/07/25	20	24.83	10	24.83	24.80	10	13,646	0.07%
2018/07/24	35	24.49	11.6	24.75	24.75	23.4	13,215	0.18%
2018/07/23	5	24.20	10	24.20	24.25	-5	12,709	-0.04%
2018/07/20	5	24.15	0	0.00	24.25	5	12,691	0.04%
2018/07/19	0	0.00	7	24.20	24.20	-7	12,702	-0.06%
2018/07/18	0	0.00	6	24.01	24.10	-6	12,705	-0.05%
2018/07/16	0	0.00	1	23.95	23.90	-1	12,680	-0.01%
2018/07/13	0	0.00	7.8	23.81	23.90	-7.8	12,783	-0.06%
2018/07/12	1	23.70	2	23.83	23.80	-1	12,811	-0.01%
2018/07/11	1	23.60	0	0.00	23.70	1	12,832	0.01%
2018/07/03	0	0.00	0.1	23.30	23.25	-0.1	13,391	0.00%
2018/07/02	0	0.00	0.8	23.35	23.25	-0.8	13,425	-0.01%
2018/06/29	0	0.00	3	23.52	23.70	-3	13,367	-0.02%
2018/06/28	4	23.25	1	23.35	23.25	3	13,245	0.02%
2018/06/27	5	23.28	0	0.00	23.25	5	13,223	0.04%
2018/06/26	1	23.40	0	0.00	23.40	1	13,269	0.01%
2018/06/25	1	23.45	0	0.00	23.40	1	13,264	0.01%
2018/06/22	0.5	23.65	0	0.00	23.70	0.5	13,210	0.00%
2018/06/21	1	23.65	0	0.00	23.65	1	13,257	0.01%
2018/06/15	1	23.65	0	0.00	23.65	1	13,211	0.01%
2018/06/14	7	23.74	0	0.00	23.70	7	12,912	0.05%
2018/06/11	0	24.10	0	0.00	24.10	0	13,066	0.00%
2018/06/08	6	24.40	4	24.20	24.40	2	13,066	0.02%
2018/06/07	0	0.00	3	24.40	24.40	-3	13,272	-0.02%
2018/06/06	0	0.00	8	24.23	24.25	-8	13,178	-0.06%
2018/06/05	0.3	24.20	13	24.22	24.30	-12.8	13,165	-0.10%
2018/06/04	0	0.00	8	23.98	24.20	-8	13,052	-0.06%
2018/06/01	0	0.00	6	23.65	23.75	-6	12,778	-0.05%
2018/05/31	0	0.00	0.3	23.60	23.60	-0.3	12,562	0.00%
2018/05/28	0	0.00	10	23.40	23.40	-10	12,633	-0.08%
2018/05/23	3	23.25	0	0.00	23.20	3	13,186	0.02%
2018/05/18	1	23.35	10	23.43	23.40	-9	13,892	-0.06%
2018/05/16	1	23.40	0	0.00	23.50	1	14,391	0.01%
2018/05/15	1	23.50	0	0.00	23.35	1	14,759	0.01%
2018/05/14	0	0.00	38	23.55	23.50	-38	15,330	-0.25%
2018/05/11	0	0.00	1	23.55	23.55	-1	15,526	-0.01%
2018/05/07	1	23.30	0	0.00	23.25	1	15,800	0.01%
2018/05/04	3	23.25	0	0.00	23.25	3	15,907	0.02%
2018/05/03	1	23.35	0	0.00	23.25	1	15,970	0.01%
2018/05/02	20	23.81	14	23.76	23.65	6	16,037	0.04%
2018/04/30	9	23.40	1	23.50	23.50	8	15,952	0.05%
2018/04/27	0	0.00	2	23.40	23.40	-2	15,873	-0.01%
2018/04/25	3	23.33	58	23.30	23.40	-55	15,937	-0.35%
2018/04/24	16	23.41	0	0.00	23.30	16	16,006	0.10%
2018/04/20	1	23.60	0	0.00	23.65	1	16,060	0.01%
2018/04/19	0	0.00	2	23.65	23.70	-2	16,118	-0.01%
2018/04/18	2	23.35	0	0.00	23.40	2	16,275	0.01%
2018/04/17	2	23.30	5	23.30	23.30	-3	16,402	-0.02%
2018/04/13	1	23.45	0	0.00	23.45	1	16,896	0.01%
2018/04/12	1	23.55	0	0.00	23.60	1	17,352	0.01%
2018/04/11	3	23.63	0.8	23.70	23.60	2.2	17,553	0.01%
2018/04/10	2.8	23.61	0	0.00	23.75	2.8	17,768	0.02%
2018/03/29	3	23.27	0	0.00	23.20	3	17,851	0.02%
2018/03/28	3	23.42	0	0.00	23.40	3	17,584	0.02%
2018/03/26	2	23.33	40	23.35	23.45	-38	17,596	-0.22%
2018/03/23	4	23.49	0	0.00	23.50	4	17,539	0.02%
2018/03/22	0	0.00	1	23.85	23.85	-1	17,424	-0.01%
2018/03/21	3	23.77	0	0.00	23.75	3	17,370	0.02%
2018/03/19	0	0.00	6	23.89	23.90	-6	17,683	-0.03%
2018/03/15	2	23.80	0	0.00	23.75	2	17,447	0.01%
2018/03/14	2	23.80	0	0.00	23.85	2	17,442	0.01%
2018/03/13	12	23.78	0	0.00	23.85	12	17,434	0.07%
2018/03/12	4	23.66	0	0.00	23.70	4	17,215	0.02%
2018/03/08	1	23.55	0	0.00	23.50	1	17,209	0.01%
2018/03/07	11	23.55	0	0.00	23.50	11	17,120	0.06%
2018/03/06	1	23.70	0	0.00	23.70	1	16,947	0.01%
2018/03/05	13	23.60	1	23.85	23.60	12	17,210	0.07%
2018/03/01	1	24.35	0	0.00	24.40	1	16,605	0.01%
2018/02/26	99	24.46	0	0.00	24.20	99	16,060	0.62%
2018/02/23	0	0.00	1	24.40	24.50	-1	15,938	-0.01%
2018/02/22	0	0.00	30	24.20	24.30	-30	15,768	-0.19%
2018/02/21	10	24.00	1	24.30	24.50	9	15,556	0.06%
2018/02/12	2	23.65	0	0.00	23.65	2	15,225	0.01%
2018/02/09	20	23.75	20	23.50	23.75	0	15,056	0.00%
2018/02/08	5	23.65	0	0.00	23.75	5	14,842	0.03%
2018/02/07	20	23.81	1	24.00	23.60	19	14,770	0.13%
2018/02/06	8	23.56	0	0.00	23.60	8	14,412	0.06%
2018/02/05	4	24.51	2	24.65	24.50	2	13,818	0.01%
2018/02/01	9	24.89	1	24.85	24.85	8	13,554	0.06%
2018/01/30	2	25.00	0	0.00	24.90	2	13,336	0.01%
2018/01/29	3	24.95	0	0.00	25.15	3	13,171	0.02%
2018/01/26	2	24.90	0	0.00	25.10	2	13,022	0.02%
2018/01/23	1	24.90	0	0.00	25.00	1	12,763	0.01%
2018/01/18	2	25.25	4	25.23	25.15	-2	12,544	-0.02%
2018/01/17	1	25.10	0	0.00	25.15	1	12,405	0.01%
2018/01/12	31	25.40	3	25.40	25.35	28	12,011	0.23%
2018/01/11	5	25.30	2	25.30	25.30	3	11,740	0.03%
2018/01/10	0.1	25.15	9	25.27	25.30	-8.9	11,594	-0.08%
2018/01/09	0	0.00	11	25.15	25.25	-11	11,310	-0.10%
2018/01/08	20	25.20	26	25.18	25.25	-6	11,124	-0.05%
2018/01/05	40	24.99	3	24.95	24.95	37	10,659	0.35%
2018/01/03	0	0.00	4	24.85	24.90	-4	10,285	-0.04%