中鋼 (2002)-永豐金-古亭券商分點個股進出

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－永豐金-古亭券商分點個股進出

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-古亭券商分點個股進出
永豐金-古亭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
2024/05/07	18	25.00	0	0.00	24.90	18	22,825	0.08%
2024/05/06	28	24.96	11	25.01	25.10	17	22,774	0.07%
2024/05/03	5	25.00	31	25.00	24.95	-26	22,734	-0.11%
2024/05/02	0	0.00	5	24.95	24.95	-5	22,550	-0.02%
2024/04/30	5	24.89	0	0.00	24.85	5	22,573	0.02%
2024/04/29	1	25.00	4	24.93	25.00	-3	22,531	-0.01%
2024/04/26	5	24.62	0	0.00	24.55	5	22,361	0.02%
2024/04/25	7	24.49	0	0.00	24.55	7	22,522	0.03%
2024/04/24	6	24.78	0	0.00	24.75	6	22,584	0.03%
2024/04/23	4	24.79	0	0.00	24.85	4	22,958	0.02%
2024/04/22	2.1	24.56	3	24.85	24.70	-0.9	23,079	0.00%
2024/04/19	14.1	24.44	14	24.45	24.45	0.1	22,843	0.00%
2024/04/18	12	24.87	1	24.95	24.80	11	22,443	0.05%
2024/04/17	39.1	24.44	6	24.50	24.45	33.1	22,124	0.15%
2024/04/16	3.3	24.32	25	24.30	24.25	-21.8	21,924	-0.10%
2024/04/15	28	24.63	19	24.60	24.55	9	21,955	0.04%
2024/04/12	3.7	24.86	0	0.00	24.85	3.7	21,603	0.02%
2024/04/11	16	25.28	13	25.30	25.30	3	21,411	0.01%
2024/04/10	124.5	25.86	70	25.86	25.60	54.5	21,174	0.26%	大買/
2024/04/09	12.7	25.48	48.6	25.96	26.05	-35.9	20,756	-0.17%
2024/04/08	2.5	24.93	32	24.92	25.00	-29.5	19,149	-0.15%
2024/04/03	3	24.56	2.2	24.60	24.65	0.8	18,646	0.00%
2024/04/02	4	24.20	100	24.05	24.30	-96	18,076	-0.53%
2024/03/29	0.1	23.90	0	0.00	23.90	0.1	18,075	0.00%
2024/03/28	42.5	23.86	12	23.89	23.80	30.5	18,183	0.17%
2024/03/27	65	23.90	10	23.90	23.90	55	18,448	0.30%
2024/03/26	0	0.00	1	24.00	24.00	-1	18,659	-0.01%
2024/03/25	5.2	23.79	0	0.00	23.85	5.2	19,003	0.03%
2024/03/22	7	23.83	0	0.00	23.95	7	19,488	0.04%
2024/03/21	0	0.00	11	23.51	23.85	-11	20,422	-0.05%
2024/03/20	2	23.55	50	23.55	23.50	-48	21,978	-0.22%
2024/03/19	5	23.70	1.7	23.67	23.65	3.3	22,295	0.01%
2024/03/18	6.1	23.72	1	23.80	23.70	5.1	22,698	0.02%
2024/03/15	22.2	23.94	1	23.90	23.85	21.2	22,887	0.09%
2024/03/14	10	24.10	4	24.01	24.05	6	23,135	0.03%
2024/03/13	8.1	23.86	0	0.00	23.95	8.1	23,130	0.04%
2024/03/12	1	24.05	2	24.15	24.15	-1	22,921	0.00%
2024/03/11	2	24.00	1	24.00	24.05	1	23,083	0.00%
2024/03/08	12	24.00	30	23.88	24.10	-18	23,355	-0.08%
2024/03/07	4.7	23.93	0	0.00	23.95	4.7	23,599	0.02%
2024/03/06	11.3	24.06	10	24.08	24.05	1.3	24,137	0.01%
2024/03/05	3.3	24.07	1	24.10	24.05	2.3	25,743	0.01%
2024/03/04	4.2	24.15	1.5	24.15	24.20	2.7	26,527	0.01%
2024/03/01	4	24.43	9	24.41	24.45	-5	27,266	-0.02%
2024/02/29	52.1	24.59	5	24.60	24.60	47.1	27,983	0.17%
2024/02/27	2	24.70	3	24.65	24.65	-1	28,695	0.00%
2024/02/26	2.3	24.93	0	0.00	24.90	2.3	29,191	0.01%
2024/02/23	4	25.10	5	25.00	25.00	-1	29,768	0.00%
2024/02/22	10	25.20	0	0.00	25.15	10	30,494	0.03%
2024/02/21	3	25.18	1	25.20	25.25	2	30,630	0.01%
2024/02/20	27.2	25.24	3	25.23	25.30	24.2	30,797	0.08%
2024/02/19	11	25.32	0	25.15	25.40	11	31,056	0.04%
2024/02/16	6	24.82	0	0.00	24.90	6	31,421	0.02%
2024/02/15	9.2	24.66	13	24.60	24.60	-3.8	31,562	-0.01%
2024/02/05	9	24.96	10	24.95	24.85	-1	31,422	0.00%
2024/02/02	0	0.00	2	25.10	25.15	-2	31,452	-0.01%
2024/02/01	6	25.25	4	25.34	25.25	2	31,600	0.01%
2024/01/31	7	24.95	3.1	25.05	25.15	3.9	31,838	0.01%
2024/01/29	1	25.55	0	0.00	25.45	1	32,286	0.00%
2024/01/26	0	0.00	14	25.21	25.25	-14	32,375	-0.04%
2024/01/25	5.3	25.03	0	0.00	25.10	5.3	32,373	0.02%
2024/01/24	18	25.05	5	25.05	25.15	13	32,398	0.04%
2024/01/23	18.3	24.79	11	24.75	24.80	7.3	32,402	0.02%
2024/01/22	6	24.85	0	0.00	24.75	6	32,302	0.02%
2024/01/19	27	24.68	4	24.75	24.65	23	32,342	0.07%
2024/01/18	3	24.90	3	25.00	24.80	0	32,343	0.00%
2024/01/17	14.2	25.04	1	24.80	24.80	13.2	32,692	0.04%
2024/01/16	63	25.53	0	0.00	25.20	63	32,521	0.19%
2024/01/15	2	25.85	0	0.00	25.80	2	32,397	0.01%
2024/01/11	2	25.75	0	0.00	25.80	2	33,234	0.01%
2024/01/10	21	25.78	0	0.00	25.85	21	34,221	0.06%
2024/01/09	17	26.17	0	0.00	26.00	17	34,423	0.05%
2024/01/08	16	26.54	0.3	26.70	26.50	15.7	34,277	0.05%
2024/01/05	1	26.65	0	26.65	26.70	1	34,359	0.00%
2024/01/04	29.3	26.60	2.6	26.60	26.70	26.7	34,474	0.08%
2024/01/03	32	26.56	3	26.65	26.70	29	34,778	0.08%
2023/12/29	1	26.85	2	26.98	27.00	-1	34,911	0.00%
2023/12/28	4	26.86	3	26.88	27.00	1	35,276	0.00%
2023/12/27	10.1	26.82	67	26.90	26.90	-56.9	35,434	-0.16%
2023/12/26	1.1	26.85	4	26.80	26.90	-2.9	35,611	-0.01%
2023/12/25	14	26.76	2	26.80	26.85	12	36,045	0.03%
2023/12/22	72	26.55	5	26.60	26.75	67	36,644	0.18%
2023/12/21	1	26.35	1	26.60	26.60	0	36,500	0.00%
2023/12/20	15	26.57	2	26.63	26.55	13	36,266	0.04%
2023/12/19	20	26.30	25	26.65	26.65	-5	35,930	-0.01%
2023/12/18	14	26.67	3	26.85	26.65	11	35,758	0.03%
2023/12/15	3.4	26.10	135	26.06	26.45	-131.6	34,745	-0.38%	大賣/鉅額交易
2023/12/14	1	25.25	5	25.39	25.40	-4	33,085	-0.01%
2023/12/13	9.3	25.11	5	25.11	25.15	4.3	32,610	0.01%
2023/12/12	25.3	25.44	1	25.45	25.45	24.3	32,687	0.07%
2023/12/11	73	25.65	29	25.60	25.70	44	32,312	0.14%
2023/12/08	20	25.95	0	0.00	26.10	20	31,727	0.06%
2023/12/06	2	26.13	93	26.15	26.25	-91	31,648	-0.29%
2023/12/05	6.2	25.91	21	26.02	26.10	-14.8	31,527	-0.05%
2023/12/04	67.1	25.84	36	25.99	26.05	31.1	31,330	0.10%
2023/12/01	32	25.85	5	25.91	26.00	27	30,872	0.09%
2023/11/30	345	25.90	335	26.00	26.20	10	30,075	0.03%	大買/大賣/
2023/11/29	89	25.92	103	26.05	26.20	-14	28,343	-0.05%	大賣/
2023/11/28	10	25.98	21	26.15	26.10	-11	27,448	-0.04%
2023/11/27	192	25.66	210	25.89	26.15	-18	26,911	-0.07%	大買/大賣/
2023/11/24	206	25.41	216	25.55	25.90	-10	26,050	-0.04%	大買/大賣/
2023/11/22	5	25.45	4	25.60	25.80	1	24,680	0.00%
2023/11/21	10	25.50	6	25.60	25.70	4	24,330	0.02%
2023/11/20	0	25.25	13	25.27	25.30	-13	23,784	-0.05%
2023/11/16	0	0.00	1	25.10	25.20	-1	23,902	0.00%
2023/11/15	9	24.75	0	0.00	24.95	9	23,694	0.04%
2023/11/13	11	24.55	2	24.50	24.50	9	23,736	0.04%
2023/11/10	10	24.60	3	24.50	24.65	7	23,935	0.03%
2023/11/09	5	24.46	178	24.40	24.55	-173	23,952	-0.72%	大賣/鉅額交易
2023/11/08	4	24.50	12	24.50	24.60	-8	24,099	-0.03%
2023/11/07	17.1	24.58	0	0.00	24.80	17.1	24,043	0.07%
2023/11/06	29	25.05	6	25.15	25.00	23	24,007	0.10%
2023/11/02	0	0.00	5	24.35	24.25	-5	23,784	-0.02%
2023/11/01	5	24.18	0	24.20	24.05	5	23,862	0.02%
2023/10/31	2.2	24.10	0	0.00	24.15	2.2	23,946	0.01%
2023/10/30	0.2	24.20	0	0.00	24.10	0.2	24,425	0.00%
2023/10/26	10	24.08	0	0.00	24.05	10	24,855	0.04%
2023/10/25	1.3	23.93	5	24.40	24.40	-3.7	24,877	-0.01%
2023/10/24	5.3	23.61	2	23.55	23.60	3.3	24,831	0.01%
2023/10/23	3	23.82	28	23.80	23.80	-25	24,893	-0.10%
2023/10/20	5.1	23.97	0.5	24.10	23.90	4.6	24,917	0.02%
2023/10/19	34	24.51	0	0.00	24.50	34	24,651	0.14%
2023/10/18	1	24.25	0	0.00	24.85	1	24,631	0.00%
2023/10/17	1	24.40	0	0.00	24.75	1	23,878	0.00%
2023/10/16	1	24.55	0	0.00	24.75	1	23,809	0.00%
2023/10/13	2	24.80	0	0.00	24.85	2	23,802	0.01%
2023/10/12	2	24.88	10.2	24.90	24.85	-8.2	23,787	-0.03%
2023/10/11	3	24.47	0	0.00	24.60	3	23,649	0.01%
2023/10/06	6	24.56	0	0.00	24.65	6	23,291	0.03%
2023/10/05	2	24.30	0	0.00	24.55	2	23,213	0.01%
2023/10/04	10.3	24.27	0	0.00	24.25	10.3	22,864	0.05%
2023/10/03	8.1	24.94	9	25.00	24.85	-0.9	22,390	0.00%
2023/10/02	25.2	25.08	0	0.00	25.25	25.2	22,231	0.11%
2023/09/28	3.2	25.09	28	25.11	25.25	-24.8	22,362	-0.11%
2023/09/27	44	25.50	4	25.44	25.45	40	21,904	0.18%
2023/09/26	7	26.01	0	0.00	26.05	7	21,314	0.03%
2023/09/25	12	26.18	1	26.15	26.20	11	21,227	0.05%
2023/09/22	1	26.15	601	26.15	26.20	-600	21,466	-2.80%	大賣/鉅額交易
2023/09/21	30.1	26.18	0	0.00	26.15	30.1	21,461	0.14%
2023/09/20	0	0.00	51	26.50	26.50	-51	21,129	-0.24%
2023/09/19	3	26.53	0	0.00	26.50	3	21,163	0.01%
2023/09/18	0	0.00	1	26.70	26.75	-1	21,342	0.00%
2023/09/15	42.1	26.50	2	26.63	26.60	40.1	21,363	0.19%
2023/09/14	1	26.45	2	26.45	26.60	-1	20,796	0.00%
2023/09/13	1	26.30	1	26.35	26.35	0	20,744	0.00%
2023/09/12	1.1	26.32	0	0.00	26.30	1.1	20,930	0.01%
2023/09/11	4	26.25	1	26.20	26.25	3	20,867	0.01%
2023/09/07	52	26.47	0	0.00	26.50	52	20,793	0.25%
2023/09/06	0.1	27.00	0	0.00	26.80	0.1	20,656	0.00%
2023/09/05	0	0.00	1	27.10	27.10	-1	20,611	0.00%
2023/09/04	1	27.10	45	27.07	27.05	-44	20,597	-0.21%
2023/09/01	2	26.50	86	26.73	26.70	-84	20,572	-0.41%
2023/08/31	33	26.55	0	0.00	26.50	33	20,563	0.16%
2023/08/30	3	26.47	1	26.50	26.55	2	20,161	0.01%
2023/08/29	5	26.21	0	0.00	26.40	5	20,104	0.02%
2023/08/25	26	26.32	0	0.00	26.30	26	20,604	0.13%
2023/08/24	3	26.52	0	0.00	26.50	3	20,759	0.01%
2023/08/23	2	26.55	4	26.55	26.60	-2	20,872	-0.01%
2023/08/22	24.2	26.75	0	0.00	26.70	24.2	20,883	0.12%
2023/08/21	2	27.10	4	27.25	27.10	-2	20,951	-0.01%
2023/08/18	11	26.90	2	26.85	27.20	9	21,018	0.04%
2023/08/17	5.3	26.44	0	0.00	26.60	5.3	20,864	0.03%
2023/08/16	20.5	26.88	2	26.90	26.85	18.5	20,669	0.09%
2023/08/15	66	27.18	0	0.00	27.10	66	20,450	0.32%
2023/08/14	4.2	27.26	4	27.64	27.20	0.2	20,375	0.00%
2023/08/11	8.2	27.78	0	0.00	27.65	8.2	20,288	0.04%
2023/08/10	8.1	27.91	40	27.85	27.90	-31.9	20,157	-0.16%
2023/08/09	20	28.05	1	27.95	28.15	19	19,964	0.10%
2023/08/08	45	28.28	0.1	28.30	28.25	44.9	19,821	0.23%
2023/08/07	30	28.35	57	28.48	28.50	-27	19,652	-0.14%
2023/08/04	0.5	28.30	0	0.00	28.30	0.5	19,542	0.00%
2023/08/02	28.3	28.02	0	0.00	28.00	28.3	19,568	0.14%
2023/08/01	1	28.15	0	0.00	28.15	1	19,103	0.01%
2023/07/31	23.2	28.00	1	28.00	27.95	22.2	19,064	0.12%
2023/07/28	102.3	28.18	2	28.20	28.20	100.3	18,801	0.53%	大買/
2023/07/27	172.7	28.40	0.9	28.50	28.45	171.8	18,612	0.92%	大買/鉅額交易
2023/07/26	84.3	28.41	1	28.50	28.55	83.3	18,339	0.45%
2023/07/25	0	29.35	3.4	29.45	29.35	-3.4	18,191	-0.02%
2023/07/24	62	29.31	5	29.35	29.40	57	18,423	0.31%
2023/07/21	1	29.20	0	0.00	29.25	1	18,479	0.01%
2023/07/19	0	29.20	0	0.00	29.30	0	18,152	0.00%
2023/07/18	2	29.20	3	29.30	29.20	-1	18,075	-0.01%
2023/07/17	5	29.15	0.2	29.23	29.30	4.8	17,943	0.03%
2023/07/14	1	29.10	0	0.00	29.15	1	18,019	0.01%
2023/07/13	0	29.05	2	29.05	29.05	-2	17,990	-0.01%
2023/07/12	12	28.75	0	0.00	28.85	12	18,231	0.07%
2023/07/11	0.3	28.90	0	0.00	28.85	0.3	18,450	0.00%
2023/07/07	2	28.65	4	28.70	28.65	-2	19,088	-0.01%
2023/07/06	10	29.02	0	0.00	28.95	10	19,032	0.05%
2023/07/05	0	0.00	0.4	29.70	29.50	-0.4	18,642	0.00%
2023/07/04	116	29.55	0.4	29.64	29.55	115.6	18,571	0.62%	大買/鉅額交易
2023/07/03	16	29.77	671	29.71	29.80	-655	18,535	-3.53%	大賣/鉅額交易
2023/06/30	180	29.46	0	0.00	29.40	180	18,572	0.97%	大買/鉅額交易
2023/06/29	120	29.59	81	29.72	29.65	39	18,275	0.21%	大買/
2023/06/28	1	29.65	80	29.75	29.70	-79	18,157	-0.44%
2023/06/27	0	0.00	48	29.85	29.75	-48	18,219	-0.26%
2023/06/26	29	29.58	0	29.75	29.60	29	18,273	0.16%
2023/06/21	281	29.62	2.3	29.73	29.65	278.7	18,157	1.53%	大買/鉅額交易
2023/06/20	0	0.00	1	29.75	29.75	-1	18,113	-0.01%
2023/06/19	55	29.67	970	29.72	29.85	-915	18,084	-5.06%	大賣/鉅額交易
2023/06/15	110	29.62	1	29.65	29.65	109	17,898	0.61%	大買/鉅額交易
2023/06/14	43	29.65	0	0.00	29.65	43	18,448	0.23%
2023/06/13	51	29.54	0	0.00	29.60	51	18,504	0.28%
2023/06/12	2	29.75	0	0.00	29.65	2	18,590	0.01%
2023/06/09	4	29.80	0	0.00	29.75	4	18,691	0.02%
2023/06/07	1	29.85	2	29.90	29.90	-1	18,996	-0.01%
2023/06/06	0.2	29.85	0	29.85	29.90	0.2	19,059	0.00%
2023/06/05	1	29.65	2.1	29.67	29.60	-1.1	19,128	-0.01%
2023/06/02	0	0.00	255	29.38	29.40	-255	19,154	-1.33%	大賣/鉅額交易
2023/06/01	0	0.00	1	29.20	29.10	-1	19,112	-0.01%
2023/05/31	44	29.01	0	0.00	29.00	44	19,040	0.23%
2023/05/30	21	29.02	50	29.15	29.00	-29	18,395	-0.16%
2023/05/29	173.1	29.15	11.1	29.45	29.05	162	18,552	0.87%	大買/鉅額交易
2023/05/26	26	29.30	0	0.00	29.20	26	18,590	0.14%
2023/05/25	21	29.44	0	0.00	29.40	21	18,417	0.11%
2023/05/24	9	29.77	0.3	29.95	29.95	8.7	18,202	0.05%
2023/05/22	0	0.00	302	29.92	30.00	-302	18,345	-1.65%	大賣/鉅額交易
2023/05/19	5.2	29.60	0	0.00	29.60	5.2	18,103	0.03%
2023/05/18	0	0.00	1	29.70	29.70	-1	18,078	-0.01%
2023/05/17	0	0.00	0.1	29.55	29.60	-0.1	18,061	0.00%
2023/05/15	4	29.05	0	0.00	29.15	4	17,817	0.02%
2023/05/12	6	29.17	1	29.15	29.00	5	17,776	0.03%
2023/05/11	6	29.17	1	29.15	29.15	5	17,699	0.03%
2023/05/10	1	29.20	27	29.25	29.35	-26	17,751	-0.15%
2023/05/09	0.1	29.20	1	29.25	29.35	-1	17,807	-0.01%
2023/05/08	11	29.16	3	29.25	29.30	8	17,776	0.05%
2023/05/05	31.2	28.95	0	0.00	29.10	31.2	17,797	0.18%
2023/05/04	0	0.00	3	29.05	29.10	-3	17,883	-0.02%
2023/05/03	8	29.13	0.3	29.20	29.15	7.7	17,938	0.04%
2023/05/02	1	29.30	0	0.00	29.30	1	18,221	0.01%
2023/04/28	51	29.02	0	29.10	29.10	51	18,833	0.27%
2023/04/27	107.1	28.87	0.2	29.10	28.90	106.9	18,787	0.57%	大買/鉅額交易
2023/04/26	37	29.27	0	0.00	29.30	37	18,472	0.20%
2023/04/25	14	29.98	201	30.03	29.75	-187	18,392	-1.02%	大賣/鉅額交易
2023/04/24	20	30.04	0	0.00	30.05	20	18,492	0.11%
2023/04/21	40.1	30.24	0	0.00	30.15	40.1	18,533	0.22%
2023/04/20	33	30.28	0	0.00	30.45	33	18,599	0.18%
2023/04/19	268	30.51	1	30.40	30.45	267	19,090	1.40%	大買/鉅額交易
2023/04/18	69	30.67	0	0.00	30.70	69	18,913	0.36%
2023/04/17	11.1	30.84	1	30.75	30.75	10.1	18,886	0.05%
2023/04/14	6.2	31.06	0	0.00	31.10	6.2	18,795	0.03%
2023/04/13	62	31.49	167	31.45	31.45	-105	18,821	-0.56%	大賣/鉅額交易
2023/04/12	2	31.00	10	31.05	31.10	-8	18,533	-0.04%
2023/04/11	2	30.90	0	0.00	30.90	2	18,691	0.01%
2023/04/10	1	30.85	2	30.90	30.90	-1	18,960	-0.01%
2023/04/07	20	30.78	0	0.00	30.80	20	19,061	0.10%
2023/04/06	20	30.75	0	0.00	30.80	20	19,260	0.10%
2023/03/31	1	31.25	0	0.00	30.90	1	19,621	0.01%
2023/03/30	0	0.00	1	30.85	31.00	-1	21,941	0.00%
2023/03/29	0	0.00	0.4	30.96	31.00	-0.4	24,190	0.00%
2023/03/28	1	30.85	0	0.00	30.85	1	25,765	0.00%
2023/03/27	30.1	30.84	0	0.00	30.90	30.1	27,362	0.11%
2023/03/24	2	31.40	0	0.00	31.10	2	28,898	0.01%
2023/03/23	0.1	31.25	2	31.18	31.25	-1.9	29,352	-0.01%
2023/03/22	43	31.07	2	31.40	31.20	41	29,610	0.14%
2023/03/21	0	31.20	0	0.00	31.20	0	30,163	0.00%
2023/03/20	0	0.00	1	31.25	31.20	-1	30,288	0.00%
2023/03/17	43	30.90	266	31.02	31.45	-223	30,414	-0.73%	大賣/鉅額交易
2023/03/16	40	30.64	0	0.00	30.60	40	30,063	0.13%
2023/03/15	20	30.73	0	0.00	30.70	20	30,163	0.07%
2023/03/14	12	30.75	0	0.00	30.70	12	30,388	0.04%
2023/03/13	0	0.00	2	31.00	31.00	-2	30,657	-0.01%
2023/03/10	33.1	30.55	0	0.00	30.60	33.1	30,725	0.11%
2023/03/09	33	30.81	0	0.00	30.75	33	30,970	0.11%
2023/03/08	20	30.94	22	31.08	31.20	-2	31,556	-0.01%
2023/03/07	0.1	31.00	30	30.94	31.10	-29.9	31,827	-0.09%
2023/03/06	41	30.79	9	30.90	30.80	32	32,278	0.10%
2023/03/03	5	30.60	0	0.00	30.70	5	32,666	0.02%
2023/03/02	0	0.00	40	30.70	30.65	-40	33,313	-0.12%
2023/03/01	122	30.55	0	0.00	30.30	122	33,269	0.37%	大買/鉅額交易
2023/02/24	77	31.61	1	31.45	31.40	76	32,884	0.23%
2023/02/23	12	31.86	11	31.96	31.80	1	32,816	0.00%
2023/02/22	1	31.80	5	31.95	31.95	-4	32,943	-0.01%
2023/02/21	2	32.05	44	32.05	32.10	-42	33,101	-0.13%
2023/02/20	0	0.00	3	31.95	32.00	-3	33,056	-0.01%
2023/02/17	3	31.58	0	0.00	31.70	3	33,345	0.01%
2023/02/16	0	31.55	10	31.60	31.60	-10	34,103	-0.03%
2023/02/14	5	31.45	0.2	31.50	31.45	4.8	34,309	0.01%
2023/02/13	40	31.15	1	31.20	31.45	39	34,452	0.11%
2023/02/10	15	31.15	1	31.10	31.25	14	34,587	0.04%
2023/02/09	2	31.35	0	0.00	31.30	2	34,750	0.01%
2023/02/08	1	31.45	1	31.50	31.45	0	34,940	0.00%
2023/02/07	2	31.15	2.1	31.16	31.45	-0.1	34,964	0.00%
2023/02/06	5	31.10	0	0.00	31.05	5	34,949	0.01%
2023/02/03	7	31.44	0	0.00	31.40	7	34,828	0.02%
2023/02/02	5.1	31.88	0	0.00	31.95	5.1	34,818	0.01%
2023/02/01	2	31.78	0	0.00	32.00	2	34,770	0.01%
2023/01/31	102	32.08	7	32.12	31.65	95	34,785	0.27%	大買/
2023/01/30	3	31.88	1	31.90	32.10	2	34,490	0.01%
2023/01/17	1	31.10	2.5	31.02	31.20	-1.5	33,992	0.00%
2023/01/16	0	0.00	2	31.20	31.05	-2	34,017	-0.01%
2023/01/13	0	0.00	18	31.17	31.05	-18	34,090	-0.05%
2023/01/12	0	0.00	6	31.08	31.05	-6	34,885	-0.02%
2023/01/11	1	30.70	0	0.00	30.70	1	34,972	0.00%
2023/01/10	0	0.00	1.6	30.82	30.85	-1.6	35,179	0.00%
2023/01/09	0	0.00	6.6	30.85	30.95	-6.6	35,303	-0.02%
2023/01/03	1	29.56	1	29.85	30.25	0	35,433	0.00%
2022/12/29	3	29.75	5	29.93	29.95	-2	35,231	-0.01%
2022/12/28	1	30.55	23.2	30.49	30.60	-22.2	35,061	-0.06%
2022/12/27	1.4	30.48	18	30.40	30.30	-16.6	34,931	-0.05%
2022/12/26	2	30.80	5	30.58	30.60	-3	34,857	-0.01%
2022/12/23	0	0.00	5	30.44	30.70	-5	34,932	-0.01%
2022/12/22	1	30.35	10	30.38	30.65	-9	34,654	-0.03%
2022/12/21	3.3	29.27	17.1	29.33	29.70	-13.8	32,460	-0.04%
2022/12/20	5	28.75	16	29.08	28.45	-11	30,545	-0.04%
2022/12/19	28	28.68	0	0.00	28.30	28	29,331	0.10%
2022/12/16	16	28.94	10	29.40	29.40	6	27,890	0.02%
2022/12/15	2	29.28	13	29.39	29.25	-11	26,717	-0.04%
2022/12/13	0	29.15	11	29.25	29.15	-11	27,093	-0.04%
2022/12/12	5	28.65	0	0.00	29.00	5	26,667	0.02%
2022/12/07	0	0.00	3	29.12	29.00	-3	27,079	-0.01%
2022/12/06	0.2	29.15	0	0.00	29.00	0.2	27,066	0.00%
2022/12/05	9	28.92	12	29.09	29.20	-3	26,901	-0.01%
2022/12/02	1.7	29.07	0	0.00	29.00	1.7	26,847	0.01%
2022/12/01	1	29.10	21	29.37	29.25	-20	26,934	-0.07%
2022/11/30	0	0.00	90	29.09	29.15	-90	26,661	-0.34%
2022/11/29	0	0.00	29	28.87	28.70	-29	26,061	-0.11%
2022/11/28	59.1	28.18	20	28.43	27.90	39.1	25,715	0.15%
2022/11/25	86	29.13	70	29.37	28.75	16	25,289	0.06%
2022/11/24	150	29.20	148	29.29	29.20	2	24,984	0.01%	大買/大賣/
2022/11/23	0	0.00	1	29.00	29.00	-1	24,482	0.00%
2022/11/22	0	0.00	4.8	28.98	29.00	-4.8	24,459	-0.02%
2022/11/21	0.5	28.80	31	28.82	29.00	-30.5	24,325	-0.13%
2022/11/18	22	28.21	38	28.32	28.40	-16	24,031	-0.07%
2022/11/17	13	28.47	11	28.59	28.40	2	23,905	0.01%
2022/11/16	7	28.68	1	28.95	28.80	6	23,797	0.03%
2022/11/15	30	29.05	3	29.03	29.10	27	23,637	0.11%
2022/11/14	3.1	28.71	19	28.49	28.95	-15.9	23,327	-0.07%
2022/11/11	5	27.72	1	28.00	28.00	4	22,650	0.02%
2022/11/09	0.1	27.70	2	27.63	27.80	-1.9	22,554	-0.01%
2022/11/08	0.3	27.30	1	27.30	27.40	-0.8	22,670	0.00%
2022/11/04	2.1	26.66	4	26.70	26.75	-1.9	22,951	-0.01%
2022/11/03	0	0.00	1	26.95	26.85	-1	22,855	0.00%
2022/11/02	1	27.05	0	0.00	27.20	1	22,868	0.00%
2022/11/01	1	26.85	0	0.00	27.00	1	23,055	0.00%
2022/10/31	2	26.85	0	0.00	26.85	2	23,188	0.01%
2022/10/28	0.1	26.86	0	0.00	27.15	0.1	23,351	0.00%
2022/10/27	2	27.25	7	27.46	27.05	-5	23,482	-0.02%
2022/10/25	0.9	27.37	0	0.00	27.25	0.9	24,274	0.00%
2022/10/24	0	0.00	2	28.00	28.00	-2	24,257	-0.01%
2022/10/21	1.2	27.95	0	0.00	28.05	1.2	24,644	0.00%
2022/10/20	66.1	27.11	87	27.44	28.60	-20.9	25,118	-0.08%
2022/10/19	86	27.62	94	27.66	27.45	-8	25,560	-0.03%
2022/10/18	0	0.00	1	27.20	27.20	-1	26,871	0.00%
2022/10/17	0	0.00	2	26.73	27.05	-2	27,554	-0.01%
2022/10/14	0	0.00	5	27.09	26.90	-5	28,299	-0.02%
2022/10/13	1.2	27.36	0	0.00	26.90	1.2	28,945	0.00%
2022/10/11	1.2	27.60	3	27.47	27.35	-1.8	30,472	-0.01%
2022/10/07	0.1	27.65	0	0.00	27.55	0.1	30,607	0.00%
2022/10/06	0	0.00	3	27.75	27.80	-3	30,887	-0.01%
2022/10/05	0	0.00	2	27.58	27.60	-2	31,326	-0.01%
2022/10/04	1	26.95	7	27.10	27.20	-6	31,457	-0.02%
2022/10/03	0	26.55	1	26.50	26.45	-1	31,377	0.00%
2022/09/30	2.1	26.70	1	26.80	26.70	1.1	31,568	0.00%
2022/09/29	2	26.85	1	26.80	27.00	1	31,718	0.00%
2022/09/28	0	0.00	5	26.55	26.65	-5	31,910	-0.02%
2022/09/27	7	26.92	0.7	27.00	26.80	6.3	32,055	0.02%
2022/09/26	0	0.00	1	27.15	27.10	-1	32,168	0.00%
2022/09/23	3.1	27.95	1	27.90	27.85	2.1	32,220	0.01%
2022/09/22	7	27.58	0	0.00	28.45	7	32,618	0.02%
2022/09/21	5.1	28.17	154	28.00	28.35	-148.9	32,579	-0.46%	大賣/鉅額交易
2022/09/20	1.1	28.51	124	28.60	28.60	-122.9	32,492	-0.38%	大賣/鉅額交易
2022/09/19	3	29.52	2	29.55	29.30	1	32,363	0.00%
2022/09/16	0	29.40	0	0.00	29.35	0	33,347	0.00%
2022/09/15	0	0.00	6	29.55	29.50	-6	34,769	-0.02%
2022/09/14	2.1	29.26	2	29.38	29.30	0.1	35,334	0.00%
2022/09/13	0	0.00	9	29.64	29.80	-9	36,034	-0.02%
2022/09/12	3	29.57	3	29.60	29.70	0	36,581	0.00%
2022/09/08	0	0.00	6	29.31	29.25	-6	37,020	-0.02%
2022/09/07	7	28.96	8	28.96	28.75	-1	36,978	0.00%
2022/09/06	3	29.00	1	29.10	29.20	2	36,898	0.01%
2022/09/05	0	0.00	24	28.98	29.00	-24	37,080	-0.06%
2022/09/01	1	28.50	0	0.00	28.55	1	37,280	0.00%
2022/08/31	20	28.93	5	29.00	28.95	15	37,205	0.04%
2022/08/30	2	28.83	1	29.05	29.00	1	37,157	0.00%
2022/08/29	2.4	28.76	1	29.00	28.80	1.3	37,256	0.00%
2022/08/26	3	29.20	1	29.25	29.25	2	37,425	0.01%
2022/08/25	3	29.08	1	29.15	29.15	2	37,641	0.01%
2022/08/24	2	29.05	16	29.01	29.05	-14	37,952	-0.04%
2022/08/23	6	28.82	0	0.00	28.80	6	38,628	0.02%
2022/08/22	4	28.95	2	29.03	29.00	2	38,968	0.01%
2022/08/19	3	29.17	4	29.14	29.20	-1	39,180	0.00%
2022/08/18	3	29.15	3	29.10	29.20	0	39,328	0.00%
2022/08/17	9	29.07	0	0.00	29.20	9	39,403	0.02%
2022/08/16	3	29.07	13	29.19	29.00	-10	39,474	-0.03%
2022/08/15	0	0.00	6	29.25	29.15	-6	39,619	-0.02%
2022/08/12	1	28.95	31	28.85	28.75	-30	39,496	-0.08%
2022/08/11	1	28.20	3	28.30	28.45	-2	39,794	-0.01%
2022/08/10	3	27.95	1	27.90	28.00	2	39,839	0.01%
2022/08/08	1	28.00	3	27.98	27.95	-2	40,390	0.00%
2022/08/05	22	28.15	0	0.00	28.30	22	40,506	0.05%
2022/08/04	3.3	27.96	0	0.00	27.85	3.3	41,128	0.01%
2022/08/03	4	28.11	1	28.05	28.05	3	41,320	0.01%
2022/08/02	2	28.25	75	28.32	28.35	-73	41,442	-0.18%
2022/08/01	15	28.23	62	28.44	28.60	-47	41,478	-0.11%
2022/07/29	25	27.61	2	27.70	27.70	23	41,131	0.06%
2022/07/28	52	27.43	2	27.33	27.35	50	41,080	0.12%
2022/07/27	34.1	27.61	0	0.00	27.60	34.1	40,652	0.08%
2022/07/26	31.5	27.90	0	0.00	27.85	31.5	40,201	0.08%
2022/07/25	16	30.90	8	31.07	31.30	8	38,908	0.02%
2022/07/22	1	30.70	41	30.65	30.80	-40	37,598	-0.11%
2022/07/21	4	30.01	26	30.04	30.50	-22	37,530	-0.06%
2022/07/20	11	30.20	7	30.37	30.50	4	37,597	0.01%
2022/07/19	4.5	30.13	56	29.90	30.25	-51.5	37,829	-0.14%
2022/07/18	2	28.95	32	29.14	30.65	-30	37,556	-0.08%
2022/07/15	8	29.00	0	0.00	28.95	8	37,284	0.02%
2022/07/14	10	29.10	0	0.00	29.25	10	37,327	0.03%
2022/07/13	4	29.06	0	0.00	29.05	4	37,205	0.01%
2022/07/12	1.1	28.91	23	28.94	28.90	-21.9	37,380	-0.06%
2022/07/11	0	0.00	40	29.25	29.10	-40	37,386	-0.11%
2022/07/08	46.1	29.42	40.1	29.34	29.35	6	37,433	0.02%
2022/07/07	0.1	28.90	35	29.01	29.05	-34.9	37,445	-0.09%
2022/07/06	1	29.05	3	29.05	29.00	-2	37,525	-0.01%
2022/07/05	45	29.12	1	29.25	29.20	44	37,503	0.12%
2022/07/04	3	28.67	0	0.00	28.65	3	37,438	0.01%
2022/07/01	16.5	28.73	52	28.80	28.70	-35.5	37,570	-0.09%
2022/06/30	12	28.54	1	28.60	28.45	11	37,595	0.03%
2022/06/29	2	29.00	0	0.00	29.10	2	37,376	0.01%
2022/06/28	7	28.97	1	29.05	29.20	6	37,287	0.02%
2022/06/27	32	29.46	6	29.60	29.45	26	37,947	0.07%
2022/06/24	45.8	29.01	0	0.00	29.00	45.8	37,870	0.12%
2022/06/23	46.2	29.50	17	30.32	29.00	29.2	37,318	0.08%
2022/06/22	24.1	31.42	0	0.00	31.00	24.1	36,074	0.07%
2022/06/21	22.1	31.98	16	31.85	31.85	6.1	36,046	0.02%
2022/06/20	38	32.51	5	32.57	32.15	33	35,923	0.09%
2022/06/17	5	33.21	0.1	33.30	33.15	5	36,269	0.01%
2022/06/16	10	34.05	1	33.55	33.55	9	37,274	0.02%
2022/06/15	12	33.92	1	33.90	33.80	11	37,870	0.03%
2022/06/14	1	33.90	0	0.00	34.00	1	38,213	0.00%
2022/06/13	2	33.90	5.2	33.96	34.00	-3.2	38,572	-0.01%
2022/06/10	35	34.53	1	34.45	34.50	34	38,856	0.09%
2022/06/09	2	34.45	0	0.00	34.50	2	39,372	0.01%
2022/06/08	0.3	34.80	11	34.80	34.75	-10.7	39,835	-0.03%
2022/06/07	0.1	34.80	4	34.59	34.75	-3.9	40,450	-0.01%
2022/06/06	3.1	34.43	13	34.50	34.65	-9.9	40,918	-0.02%
2022/06/02	3	33.83	10	33.80	33.75	-7	43,066	-0.02%
2022/06/01	11	34.33	102	34.25	34.15	-91	45,450	-0.20%	大賣/
2022/05/31	10	34.34	10	34.65	34.65	0	46,099	0.00%
2022/05/30	6	34.47	0	0.00	34.50	6	46,569	0.01%
2022/05/27	1	34.45	5	34.39	34.40	-4	48,683	-0.01%
2022/05/26	0.5	34.15	2	34.10	34.05	-1.5	51,413	0.00%
2022/05/25	1	33.80	2	33.70	33.85	-1	51,818	0.00%
2022/05/23	1	33.45	0	0.00	33.55	1	52,385	0.00%
2022/05/20	1	33.40	2	33.38	33.35	-1	52,925	0.00%
2022/05/19	4	32.98	0	33.25	32.95	4	54,374	0.01%
2022/05/18	43	33.44	1.1	33.38	33.55	41.9	54,064	0.08%
2022/05/17	7.1	33.17	0	0.00	33.00	7.1	53,964	0.01%
2022/05/16	0.1	33.30	0	0.00	33.20	0.1	53,866	0.00%
2022/05/13	14	33.30	23	33.43	33.35	-9	53,809	-0.02%
2022/05/12	20.2	33.66	101	33.60	33.20	-80.8	53,805	-0.15%	大賣/
2022/05/11	13.1	34.26	10	34.64	34.20	3.1	53,590	0.01%
2022/05/10	17.1	34.68	1	34.50	34.60	16.1	54,067	0.03%
2022/05/09	7	35.14	0	0.00	35.00	7	54,035	0.01%
2022/05/06	10	35.81	0	0.00	35.80	10	54,204	0.02%
2022/05/05	1	36.35	3	36.42	36.35	-2	54,535	0.00%
2022/05/04	5	36.20	2	36.15	36.05	3	54,598	0.01%
2022/05/03	24.2	35.62	2	35.95	36.00	22.2	55,028	0.04%
2022/04/29	10.1	36.17	0	0.00	36.10	10.1	55,166	0.02%
2022/04/28	4	35.90	4	36.13	36.05	0	55,356	0.00%
2022/04/27	8.1	35.55	10	35.70	35.60	-1.9	55,156	0.00%
2022/04/26	19	36.48	8.7	36.24	36.10	10.3	54,761	0.02%
2022/04/25	19.1	36.81	3	36.78	36.60	16.1	53,900	0.03%
2022/04/22	18	37.73	2	37.90	37.60	16	52,950	0.03%
2022/04/21	45	38.04	9	38.26	37.80	36	52,606	0.07%
2022/04/20	24	38.26	3.3	38.32	38.30	20.7	52,794	0.04%
2022/04/19	1	38.60	0	0.00	38.60	1	52,524	0.00%
2022/04/18	44	38.60	0	0.00	38.50	44	52,635	0.08%
2022/04/15	1	39.50	20	39.50	39.55	-19	52,034	-0.04%
2022/04/14	11	39.55	1	39.55	39.50	10	51,916	0.02%
2022/04/13	2	39.50	8	39.55	39.50	-6	51,893	-0.01%
2022/04/12	21	39.33	1	39.35	39.35	20	51,767	0.04%
2022/04/11	0	39.40	9.1	39.33	39.40	-9	51,913	-0.02%
2022/04/08	1	39.00	1	39.00	39.20	0	51,975	0.00%
2022/04/07	7	39.11	3	39.05	38.80	4	51,777	0.01%
2022/04/06	8	39.06	3	39.22	39.35	5	51,641	0.01%
2022/04/01	3	38.85	3	39.00	39.20	0	51,380	0.00%
2022/03/31	30	38.70	3	39.07	38.95	27	51,152	0.05%
2022/03/30	100.3	38.88	16	38.86	38.95	84.3	51,097	0.17%
2022/03/29	60	39.53	3.9	39.53	39.40	56.1	50,742	0.11%
2022/03/28	111	39.82	12	39.78	40.00	99	51,021	0.19%	大買/
2022/03/25	2	40.03	25.5	40.06	40.00	-23.5	51,552	-0.05%
2022/03/24	18	40.00	14	39.96	40.00	4	52,528	0.01%
2022/03/23	1	39.90	8	39.89	40.00	-7	54,775	-0.01%
2022/03/22	19.1	39.87	54	39.97	39.80	-34.9	54,252	-0.06%
2022/03/21	29	39.96	78	39.83	39.75	-49	53,362	-0.09%
2022/03/18	5	38.90	15	38.99	39.05	-10	52,118	-0.02%
2022/03/17	28	38.66	13.1	38.71	38.85	14.9	52,028	0.03%
2022/03/16	54	38.47	6	38.65	38.55	48	51,788	0.09%
2022/03/15	8.2	38.58	8	38.57	38.70	0.2	51,350	0.00%
2022/03/14	45	38.80	30	38.81	38.80	15	51,489	0.03%
2022/03/11	3	38.43	22	38.46	38.45	-19	51,578	-0.04%
2022/03/10	12	38.22	3	38.30	38.30	9	51,322	0.02%
2022/03/09	23	37.78	16	37.95	37.95	7	51,268	0.01%
2022/03/08	109.1	37.95	66	37.75	37.40	43.1	51,327	0.08%	大買/
2022/03/07	23.2	38.18	91.1	38.29	39.00	-67.9	49,111	-0.14%
2022/03/04	78	38.63	17	38.57	38.40	61	47,384	0.13%
2022/03/03	19	38.78	123	38.61	38.60	-104	46,773	-0.22%	大賣/鉅額交易
2022/03/02	37	38.22	29.6	38.36	38.30	7.4	46,191	0.02%
2022/03/01	181.1	38.09	81	37.92	37.95	100.1	44,202	0.23%	大買/
2022/02/25	8	35.78	3	35.87	36.00	5	42,061	0.01%
2022/02/24	10	35.48	16	35.29	35.25	-6	42,501	-0.01%
2022/02/23	3	36.07	0	0.00	36.05	3	42,451	0.01%
2022/02/22	19	35.94	7	35.71	36.15	12	43,040	0.03%
2022/02/21	19	36.45	10	36.38	36.45	9	42,972	0.02%
2022/02/18	0	0.00	16	35.65	35.65	-16	41,854	-0.04%
2022/02/17	0	0.00	2	35.50	35.55	-2	42,578	0.00%
2022/02/16	2	35.50	23	35.50	35.45	-21	42,957	-0.05%
2022/02/15	0	0.00	1	35.10	35.05	-1	43,153	0.00%
2022/02/14	5	35.26	4	35.28	35.50	1	44,071	0.00%
2022/02/11	0	0.00	26	35.75	35.70	-26	44,111	-0.06%
2022/02/10	1.2	35.09	12	35.18	35.65	-10.8	44,572	-0.02%
2022/02/09	5	34.81	25	34.82	34.95	-20	45,114	-0.04%
2022/02/08	3	34.12	11.2	34.48	34.50	-8.2	45,278	-0.02%
2022/02/07	4	33.81	0	0.00	34.25	4	45,222	0.01%
2022/01/26	0	0.00	0.9	33.57	33.65	-0.9	44,871	0.00%
2022/01/25	211	33.45	2	33.43	33.45	209	45,226	0.46%	大買/鉅額交易
2022/01/24	11	33.35	0	0.00	33.45	11	45,308	0.02%
2022/01/21	3	33.90	24.1	33.89	33.85	-21.1	45,414	-0.05%
2022/01/19	9	34.20	6.1	34.22	34.05	3	45,523	0.01%
2022/01/17	3	34.83	0	0.00	35.00	3	45,320	0.01%
2022/01/14	5	35.00	1	34.90	35.20	4	45,763	0.01%
2022/01/13	4	35.48	22	35.39	35.50	-18	45,982	-0.04%
2022/01/12	1	34.70	0	0.00	34.85	1	45,897	0.00%
2022/01/10	0	0.00	1	34.85	34.90	-1	46,223	0.00%
2022/01/07	0	0.00	32	34.70	34.80	-32	46,604	-0.07%
2022/01/06	5	34.70	0	0.00	34.80	5	46,923	0.01%
2022/01/05	0	0.00	1	34.80	34.85	-1	48,035	0.00%
2022/01/04	6.1	34.51	3	34.43	34.45	3.1	48,871	0.01%
2022/01/03	10	34.90	0	0.00	35.00	10	50,850	0.02%
2021/12/30	1	35.35	6	35.27	35.35	-5	52,763	-0.01%
2021/12/29	12	35.20	110	35.15	35.25	-98	53,518	-0.18%	大賣/
2021/12/28	0	0.00	55	35.33	35.40	-55	54,578	-0.10%
2021/12/27	2	35.40	62	35.31	35.25	-60	56,025	-0.11%
2021/12/24	22.1	35.50	0	0.00	35.55	22.1	57,136	0.04%
2021/12/23	2.3	35.35	8	35.29	35.50	-5.7	58,005	-0.01%
2021/12/22	1	35.65	11	35.63	35.65	-10	58,667	-0.02%
2021/12/21	8	35.25	4	35.40	35.70	4	58,881	0.01%
2021/12/20	9.1	35.93	32	35.93	35.60	-22.9	58,942	-0.04%
2021/12/17	81	35.45	34.1	35.31	35.45	46.9	59,029	0.08%
2021/12/16	2	34.25	12	34.31	34.35	-10	57,916	-0.02%
2021/12/15	0.1	34.20	0	0.00	34.25	0.1	60,182	0.00%
2021/12/14	2.1	34.06	51	34.06	34.10	-49	62,281	-0.08%
2021/12/13	50.6	34.85	12.1	34.46	34.60	38.5	63,530	0.06%
2021/12/10	1	34.25	1	34.45	34.20	0	64,452	0.00%
2021/12/09	0	0.00	8	34.23	34.35	-8	66,455	-0.01%
2021/12/08	1.5	34.49	0	0.00	34.10	1.5	70,615	0.00%
2021/12/07	1.1	34.24	10	34.20	34.35	-8.9	72,968	-0.01%
2021/12/06	5.7	33.94	31	33.97	33.90	-25.3	73,256	-0.03%
2021/12/03	5.1	34.04	2	34.00	34.10	3.1	75,227	0.00%
2021/12/02	0	0.00	13	33.35	33.90	-13	76,797	-0.02%
2021/12/01	10	33.10	9	33.13	33.10	1	80,169	0.00%
2021/11/30	1	32.71	5	32.84	32.55	-4	80,717	0.00%
2021/11/29	1.1	32.91	0	0.00	32.90	1.1	80,965	0.00%
2021/11/26	7	33.30	5	33.16	33.05	2	82,473	0.00%
2021/11/25	7	33.80	3	33.82	33.80	4	84,298	0.00%
2021/11/24	5	33.80	10	33.68	33.80	-5	85,281	-0.01%
2021/11/23	5	32.95	2	33.13	33.10	3	85,030	0.00%
2021/11/22	22	32.46	7.1	32.49	32.60	14.9	85,720	0.02%
2021/11/19	9.1	32.66	11	32.73	32.60	-1.9	85,464	0.00%
2021/11/18	8.1	33.01	2	33.00	32.95	6.1	85,350	0.01%
2021/11/17	7	33.16	0	0.00	33.05	7	85,254	0.01%
2021/11/16	26.1	33.15	0	0.00	33.15	26.1	85,867	0.03%
2021/11/15	5.1	33.83	10	33.64	33.65	-4.9	86,885	-0.01%
2021/11/12	8	34.20	9.3	34.21	34.25	-1.3	87,589	0.00%
2021/11/11	180	34.38	5	34.40	34.35	175	88,779	0.20%	大買/鉅額交易
2021/11/10	7.3	34.24	8.2	34.16	34.10	-0.9	89,287	0.00%
2021/11/09	47	34.56	29	34.46	34.50	18	90,324	0.02%
2021/11/08	69	34.23	40.8	34.37	34.40	28.2	91,701	0.03%
2021/11/05	4.1	32.99	8	33.03	33.10	-3.9	92,321	0.00%
2021/11/04	6.2	33.38	9.1	33.38	33.25	-2.9	92,825	0.00%
2021/11/03	3	33.40	4.1	33.44	33.50	-1.1	94,533	0.00%
2021/11/02	2.1	33.36	7	33.62	33.20	-4.9	94,832	-0.01%
2021/11/01	3	33.48	3	33.42	33.40	0	95,030	0.00%
2021/10/29	3	33.47	2	33.65	33.60	1	94,890	0.00%
2021/10/28	3	33.83	2	34.05	33.70	1	95,227	0.00%
2021/10/27	1	33.90	26	33.96	33.90	-25	96,087	-0.03%
2021/10/26	0	0.00	6.4	33.77	33.75	-6.4	97,605	-0.01%
2021/10/25	3	33.35	12	33.26	33.30	-9	98,219	-0.01%
2021/10/22	17	33.38	1	33.35	33.30	16	98,964	0.02%
2021/10/21	4	33.95	4	34.04	33.90	0	99,159	0.00%
2021/10/20	27.2	33.97	5.1	33.95	33.55	22.1	99,433	0.02%
2021/10/19	0.1	33.58	21	33.62	33.45	-20.9	99,794	-0.02%
2021/10/18	2	33.63	5	33.56	33.65	-3	100,584	0.00%
2021/10/15	34	33.21	1	33.35	33.20	33	102,281	0.03%
2021/10/14	4.2	32.72	4	32.75	32.75	0.2	103,758	0.00%
2021/10/13	31.3	32.77	6	33.11	32.40	25.3	104,658	0.02%
2021/10/12	5	33.20	14	33.04	33.40	-9	104,445	-0.01%
2021/10/08	41.6	33.68	52.2	33.41	33.20	-10.6	104,600	-0.01%
2021/10/07	18	34.50	2	34.40	34.50	16	103,854	0.02%
2021/10/06	5.2	35.06	0.3	35.05	35.05	4.9	103,972	0.00%
2021/10/05	4.6	35.04	4.4	34.83	35.60	0.2	104,986	0.00%
2021/10/04	19.1	35.22	10	35.10	35.00	9.1	105,213	0.01%
2021/10/01	61	35.84	65	36.14	35.85	-4	105,938	0.00%
2021/09/30	129	35.92	103	36.19	36.30	26	108,394	0.02%	大買/大賣/
2021/09/29	23.4	35.27	10	35.31	35.20	13.4	109,385	0.01%
2021/09/28	11	35.77	100	35.65	35.75	-89	111,723	-0.08%
2021/09/27	33	36.06	20.1	36.15	35.95	12.9	114,020	0.01%
2021/09/24	128.2	36.21	59.3	36.20	36.00	68.9	119,606	0.06%	大買/
2021/09/23	130	36.72	6	36.24	36.15	124	128,294	0.10%	大買/鉅額交易
2021/09/22	39.2	36.39	218	36.17	36.30	-178.8	133,199	-0.13%	大賣/鉅額交易
2021/09/17	252	37.89	83.3	38.04	37.80	168.8	135,500	0.12%	大買/鉅額交易
2021/09/16	11	38.80	38	39.16	38.50	-27	134,743	-0.02%
2021/09/15	56.1	39.16	13	39.20	39.25	43.1	134,636	0.03%
2021/09/14	34.1	39.63	17	39.82	39.85	17.1	135,759	0.01%
2021/09/13	29	39.85	374	39.92	40.05	-345	138,433	-0.25%	大賣/鉅額交易
2021/09/10	63.4	38.91	61.1	39.06	39.10	2.3	136,318	0.00%
2021/09/09	41.3	38.03	10	38.01	38.35	31.3	135,703	0.02%
2021/09/08	8	38.05	17.2	38.05	37.60	-9.2	136,635	-0.01%
2021/09/07	327	38.97	56	38.54	38.50	271	136,611	0.20%	大買/鉅額交易
2021/09/06	145.8	38.31	52	38.66	38.85	93.8	137,062	0.07%	大買/
2021/09/03	18	37.68	1	37.75	37.45	17	135,268	0.01%
2021/09/02	2	37.13	48	37.36	37.00	-46	137,285	-0.03%
2021/09/01	11	38.18	15	38.20	37.75	-4	139,749	0.00%
2021/08/31	15	37.76	136	37.46	38.15	-121	139,313	-0.09%	大賣/鉅額交易
2021/08/30	108	37.27	9.1	37.24	37.50	98.9	139,754	0.07%	大買/
2021/08/27	20.1	36.65	7	36.84	36.90	13.1	140,948	0.01%
2021/08/26	16	36.95	18	36.87	36.35	-2	145,502	0.00%
2021/08/25	6	36.02	30	36.10	36.00	-24	152,066	-0.02%
2021/08/24	53	36.08	3	35.93	36.00	50	154,668	0.03%
2021/08/23	122	35.83	93	35.88	35.65	29	160,835	0.02%	大買/
2021/08/20	258	35.03	18	35.21	35.10	240	166,632	0.14%	大買/鉅額交易
2021/08/19	99	35.70	16	35.85	35.30	83	168,766	0.05%
2021/08/18	34	36.49	42	36.94	37.00	-8	169,685	0.00%
2021/08/17	62	36.50	8	36.43	36.25	54	172,383	0.03%
2021/08/16	23.1	38.14	26	38.19	37.65	-2.9	174,555	0.00%
2021/08/13	28	37.77	17.3	37.83	37.75	10.7	179,344	0.01%
2021/08/12	111	37.75	64	37.87	38.00	47	184,844	0.03%	大買/
2021/08/11	9	37.40	12	37.53	37.05	-3	191,226	0.00%
2021/08/10	32	36.93	30.9	36.99	36.80	1.1	191,021	0.00%
2021/08/09	16	36.95	102	36.87	37.45	-86	196,274	-0.04%	大賣/
2021/08/06	20	35.83	4	35.75	35.85	16	201,547	0.01%
2021/08/05	75	35.94	3.3	36.05	36.00	71.7	210,059	0.03%
2021/08/04	7.1	36.86	11	37.07	36.80	-3.9	221,136	0.00%
2021/08/03	0	36.65	2.2	36.85	36.90	-2.2	233,961	0.00%
2021/08/02	6	36.99	8.2	37.08	37.25	-2.2	242,971	0.00%
2021/07/30	7	36.89	177	36.82	36.35	-170	246,344	-0.07%	大賣/鉅額交易
2021/07/29	1	36.20	14	36.26	36.30	-13	254,452	-0.01%
2021/07/28	103.1	35.00	30	35.16	35.30	73.1	260,353	0.03%	大買/
2021/07/27	1	35.31	9	35.43	35.20	-8	265,556	0.00%
2021/07/26	20.1	36.04	2	35.80	35.80	18.1	270,709	0.01%
2021/07/23	5.2	35.85	114	35.65	36.30	-108.8	275,589	-0.04%	大賣/鉅額交易
2021/07/22	55.2	35.53	29	35.30	35.20	26.2	277,422	0.01%
2021/07/21	29.5	35.79	15	35.59	35.10	14.5	279,934	0.01%
2021/07/20	60	36.17	0	0.00	36.05	60	282,175	0.02%
2021/07/19	33	36.39	10	36.58	36.60	23	284,829	0.01%
2021/07/16	10	36.33	4	36.40	36.35	6	292,244	0.00%
2021/07/15	7	36.59	14.4	36.68	37.00	-7.4	295,608	0.00%
2021/07/14	44.4	35.65	17	35.94	35.90	27.4	301,447	0.01%
2021/07/13	15.7	37.26	32	36.74	36.50	-16.4	306,064	-0.01%
2021/07/12	21	38.19	13	39.03	37.90	8	309,296	0.00%
2021/07/09	15.1	37.86	1	38.10	38.05	14.1	312,461	0.00%
2021/07/08	12.5	38.32	28.6	38.10	38.75	-16.1	318,600	-0.01%
2021/07/07	59.4	38.46	56	38.30	38.05	3.4	319,559	0.00%
2021/07/06	24	39.95	11	39.79	39.70	13	318,322	0.00%
2021/07/05	36	40.07	61.1	40.10	39.90	-25.1	317,842	-0.01%
2021/07/02	117	39.16	99	38.97	38.95	18	317,242	0.01%	大買/
2021/07/01	153.3	39.85	270	39.94	39.10	-116.7	316,817	-0.04%	大買/大賣/鉅額交易
2021/06/30	127.1	39.69	244.1	39.25	39.60	-117	310,414	-0.04%	大買/大賣/鉅額交易
2021/06/29	138	38.18	94.8	37.93	37.75	43.2	300,495	0.01%	大買/
2021/06/28	81.2	36.87	104	37.06	37.45	-22.8	294,424	-0.01%	大賣/
2021/06/25	104	36.22	126	35.97	35.75	-22	290,148	-0.01%	大買/大賣/
2021/06/24	77.4	35.93	71.1	35.84	35.80	6.2	289,062	0.00%
2021/06/23	100	35.50	71	35.61	35.40	29	287,679	0.01%
2021/06/22	52.2	35.85	107.4	36.42	36.15	-55.3	285,044	-0.02%	大賣/
2021/06/21	221.1	34.22	379.2	34.72	34.30	-158.1	280,148	-0.06%	大買/大賣/鉅額交易
2021/06/18	92.3	35.54	32	35.64	35.00	60.3	278,081	0.02%
2021/06/17	21.1	35.49	16.5	35.54	35.45	4.6	275,908	0.00%
2021/06/16	48.5	35.65	38	35.93	35.50	10.5	274,433	0.00%
2021/06/15	23.3	35.62	199.5	36.08	35.85	-176.3	272,484	-0.06%	大賣/鉅額交易
2021/06/11	29.2	35.98	54	36.58	36.15	-24.8	270,263	-0.01%
2021/06/10	58.8	35.66	68	35.88	36.15	-9.2	268,228	0.00%
2021/06/09	202.1	36.20	36	35.75	36.10	166.1	265,669	0.06%	大買/鉅額交易
2021/06/08	292.1	37.49	28	37.38	37.20	264.1	262,412	0.10%	大買/鉅額交易
2021/06/07	78.4	36.87	142	37.78	37.30	-63.6	261,789	-0.02%	大賣/
2021/06/04	99.6	38.28	151.2	38.30	38.05	-51.7	259,522	-0.02%	大賣/
2021/06/03	355	39.10	63	39.38	38.80	292	258,118	0.11%	大買/鉅額交易
2021/06/02	218	38.51	264	39.12	39.50	-46	253,358	-0.02%	大買/大賣/
2021/06/01	243.1	36.90	339.4	36.90	37.35	-96.4	245,349	-0.04%	大買/大賣/
2021/05/31	295.2	37.60	445	38.01	36.95	-149.9	243,104	-0.06%	大買/大賣/鉅額交易
2021/05/28	265.1	36.48	216	36.76	36.55	49.1	236,893	0.02%	大買/大賣/
2021/05/27	82.1	34.97	45	35.05	34.60	37.1	230,730	0.02%
2021/05/26	109.1	34.14	198.2	34.45	34.85	-89.2	228,257	-0.04%	大買/大賣/
2021/05/25	217.3	34.77	80	35.24	34.45	137.2	225,749	0.06%	大買/鉅額交易
2021/05/24	86.2	35.52	74	35.72	35.50	12.2	222,323	0.01%
2021/05/21	84.2	35.41	116.3	36.18	36.20	-32.2	219,566	-0.01%	大賣/
2021/05/20	229.5	35.46	146.2	35.15	35.15	83.3	213,451	0.04%	大買/大賣/
2021/05/19	161.4	37.33	257	36.95	37.80	-95.6	206,899	-0.05%	大買/大賣/
2021/05/18	5	34.10	106.2	34.06	34.80	-101.2	198,585	-0.05%	大賣/鉅額交易
2021/05/17	207	31.95	211	32.17	31.65	-4	197,129	0.00%	大買/大賣/
2021/05/14	119.5	35.11	165	34.77	34.85	-45.5	190,893	-0.02%	大買/大賣/
2021/05/13	135.2	36.40	156.2	36.66	36.60	-21	183,571	-0.01%	大買/大賣/
2021/05/12	350.1	38.65	261	40.61	38.35	89	174,735	0.05%	大買/大賣/
2021/05/11	440	44.00	800.4	44.55	42.00	-360.4	163,160	-0.22%	大買/大賣/鉅額交易
2021/05/10	1,541.1	44.33	1,104.2	43.85	45.00	436.9	150,016	0.29%	大買/大賣/鉅額交易
2021/05/07	99.3	40.74	97.9	40.57	41.20	1.4	140,620	0.00%
2021/05/06	286	40.79	246.7	40.81	41.00	39.3	136,391	0.03%	大買/大賣/
2021/05/05	91	39.03	136.4	38.92	39.25	-45.4	126,621	-0.04%	大賣/
2021/05/04	236.6	37.78	239	35.60	36.25	-2.5	119,998	0.00%	大買/大賣/
2021/05/03	510	39.48	517	38.78	38.55	-7	114,087	-0.01%	大買/大賣/
2021/04/29	83	39.34	165.9	39.60	39.30	-82.9	108,516	-0.08%	大賣/
2021/04/28	76.6	38.14	63.1	38.26	38.20	13.5	103,105	0.01%
2021/04/27	184.5	39.44	103.1	39.22	39.10	81.5	100,884	0.08%	大買/大賣/
2021/04/26	60.1	38.96	578.3	39.78	40.00	-518.3	97,370	-0.53%	大賣/鉅額交易
2021/04/23	127.6	37.91	119	38.48	38.10	8.6	93,376	0.01%	大買/大賣/
2021/04/22	305.8	40.39	283.4	40.59	38.90	22.4	89,332	0.03%	大買/大賣/
2021/04/21	67.2	38.50	101.4	38.60	38.50	-34.2	80,896	-0.04%	大賣/
2021/04/20	118.7	37.77	140.5	38.12	39.00	-21.8	76,893	-0.03%	大買/大賣/
2021/04/19	96.2	37.49	112.6	37.91	38.65	-16.4	70,469	-0.02%	大賣/
2021/04/16	93	34.89	122	35.07	35.15	-29	64,352	-0.05%	大賣/
2021/04/15	127.7	33.05	541.1	33.01	33.00	-413.4	59,455	-0.70%	大買/大賣/鉅額交易
2021/04/14	29	32.45	99.1	32.59	32.95	-70.1	55,086	-0.13%
2021/04/13	23	30.44	60.7	30.65	30.20	-37.7	48,794	-0.08%
2021/04/12	58	29.59	30.1	29.33	29.60	27.9	48,382	0.06%
2021/04/09	6	27.82	84	27.86	27.95	-78	46,327	-0.17%
2021/04/08	24	27.93	34	27.91	28.15	-10	44,948	-0.02%
2021/04/07	7.2	26.86	29	26.81	26.90	-21.8	42,611	-0.05%
2021/04/06	2.8	25.85	5	25.86	25.95	-2.2	40,260	-0.01%
2021/04/01	7	25.90	12	25.88	25.80	-5	40,097	-0.01%
2021/03/31	1	25.90	10.1	25.86	25.90	-9.1	39,947	-0.02%
2021/03/30	0	0.00	3	25.60	25.80	-3	39,585	-0.01%
2021/03/29	6	25.41	17	25.50	25.55	-11	39,402	-0.03%
2021/03/25	15	25.06	3	25.00	25.00	12	41,695	0.03%
2021/03/24	1	24.95	3	24.97	25.00	-2	42,013	0.00%
2021/03/23	16	25.08	0	0.00	25.10	16	42,212	0.04%
2021/03/22	3	25.08	2	25.15	25.15	1	42,480	0.00%
2021/03/19	23.5	25.13	2	25.10	25.10	21.5	43,158	0.05%
2021/03/18	16	25.59	0	0.00	25.45	16	44,172	0.04%
2021/03/15	9	25.66	3	25.65	25.65	6	44,645	0.01%
2021/03/12	0	0.00	0.3	25.80	25.90	-0.3	44,668	0.00%
2021/03/11	1	25.70	6.1	25.82	25.80	-5.2	44,666	-0.01%
2021/03/10	42	25.61	3	25.80	25.75	39	44,358	0.09%
2021/03/09	25	25.59	3	25.60	25.70	22	43,890	0.05%
2021/03/08	1.1	25.14	11.6	25.27	25.10	-10.5	42,839	-0.02%
2021/03/05	9	24.70	4	24.85	24.95	5	42,590	0.01%
2021/03/04	8	25.13	1	25.15	25.00	7	43,371	0.02%
2021/03/03	2	24.85	3	24.95	25.05	-1	43,077	0.00%
2021/03/02	71	24.77	0	0.00	24.65	71	42,658	0.17%
2021/02/26	27	24.87	10	24.91	24.75	17	43,040	0.04%
2021/02/25	6	25.10	0.1	25.15	25.30	5.9	42,516	0.01%
2021/02/24	46	25.31	0	0.00	25.05	46	42,546	0.11%
2021/02/23	30	25.22	12.7	25.20	25.30	17.3	42,107	0.04%
2021/02/22	1	24.55	0	0.00	24.45	1	41,215	0.00%
2021/02/19	8	24.35	1	24.55	24.60	7	41,145	0.02%
2021/02/18	56	24.44	3	24.43	24.40	53	41,183	0.13%
2021/02/17	1	23.50	7	23.96	24.00	-6	41,006	-0.01%
2021/02/05	0	0.00	7	23.47	23.40	-7	40,664	-0.02%
2021/02/04	4	23.46	0	0.00	23.20	4	40,971	0.01%
2021/02/03	3	23.55	0	0.00	23.65	3	41,657	0.01%
2021/01/29	2	23.20	0	0.00	22.95	2	41,230	0.00%
2021/01/28	1	23.35	0	0.00	23.30	1	40,840	0.00%
2021/01/27	18	23.66	0.4	23.55	23.55	17.6	40,381	0.04%
2021/01/26	2	23.58	0	0.00	23.70	2	40,242	0.00%
2021/01/25	0	0.00	6.9	23.92	23.95	-6.9	40,005	-0.02%
2021/01/22	0	0.00	4.3	23.26	23.65	-4.3	39,966	-0.01%
2021/01/21	4.5	23.66	1	23.45	23.60	3.5	39,764	0.01%
2021/01/20	9	23.69	202	23.60	23.45	-193	39,561	-0.49%	大賣/鉅額交易
2021/01/19	2	24.35	1	24.30	24.30	1	38,843	0.00%
2021/01/18	0	0.00	9	24.25	24.25	-9	38,668	-0.02%
2021/01/15	3	24.95	8	25.00	24.90	-5	38,199	-0.01%
2021/01/14	0	0.00	3	25.30	25.30	-3	37,612	-0.01%
2021/01/13	0	0.00	0.1	25.35	25.55	-0.1	37,317	0.00%
2021/01/12	0	0.00	6	25.32	25.30	-6	36,889	-0.02%
2021/01/11	133	25.71	1	25.80	25.90	132	36,320	0.36%	大買/鉅額交易
2021/01/08	139	25.93	20	25.95	26.00	119	35,953	0.33%	大買/鉅額交易
2021/01/07	52	25.64	43	25.38	25.70	9	35,217	0.03%
2021/01/06	92	26.44	9	26.35	25.50	83	34,533	0.24%
2021/01/05	8.1	25.91	72	25.80	26.00	-63.9	32,980	-0.19%
2021/01/04	6	24.92	4	25.05	24.95	2	30,159	0.01%
2020/12/31	0	0.00	14	24.82	24.75	-14	29,624	-0.05%
2020/12/30	10	24.93	1	25.10	25.00	9	29,359	0.03%
2020/12/29	7	24.61	1	24.60	24.65	6	28,602	0.02%
2020/12/28	0	0.00	2	24.25	24.30	-2	28,170	-0.01%
2020/12/25	7	24.20	15	24.35	24.20	-8	28,056	-0.03%
2020/12/24	1.4	24.33	1.3	24.45	24.35	0.1	27,781	0.00%
2020/12/23	32	24.15	1	24.20	24.40	31	27,454	0.11%
2020/12/22	25	25.04	10	25.30	24.50	15	27,142	0.06%
2020/12/21	13	24.83	6	24.86	24.95	7	25,565	0.03%
2020/12/18	2	24.20	52	24.31	24.45	-50	24,615	-0.20%
2020/12/17	0	0.00	32	24.15	24.40	-32	24,236	-0.13%
2020/12/16	1	24.45	13	24.68	24.40	-12	23,865	-0.05%
2020/12/15	3	24.55	31.4	24.74	24.35	-28.4	23,610	-0.12%
2020/12/14	19.1	24.37	19.2	24.55	24.65	-0.1	22,740	0.00%
2020/12/11	56	23.84	5.2	23.79	23.95	50.8	21,317	0.24%
2020/12/10	43	23.74	14	23.70	23.65	29	20,885	0.14%
2020/12/09	420	23.50	4	23.43	23.35	416	20,218	2.06%	大買/鉅額交易
2020/12/08	5	23.40	5	23.35	23.35	0	20,030	0.00%
2020/12/07	17	23.59	6.1	23.60	23.45	10.9	19,847	0.06%
2020/12/04	20	23.50	23.2	23.40	23.40	-3.2	19,651	-0.02%
2020/12/03	0	0.00	5	23.25	23.30	-5	19,406	-0.03%
2020/11/30	3	23.22	4	23.38	22.80	-1	19,995	-0.01%
2020/11/27	3	23.15	5	23.26	23.15	-2	18,928	-0.01%
2020/11/26	6	23.11	2	23.15	23.10	4	18,492	0.02%
2020/11/25	0	0.00	6	23.03	23.05	-6	18,399	-0.03%
2020/11/24	1	22.65	3.1	22.76	22.65	-2.1	17,746	-0.01%
2020/11/23	1	22.55	7	22.48	22.65	-6	17,443	-0.03%
2020/11/19	1	21.95	8	21.93	22.00	-7	16,859	-0.04%
2020/11/18	1	21.95	2.1	21.95	22.00	-1.1	16,600	-0.01%
2020/11/17	3	21.80	15.1	21.90	21.95	-12.1	16,340	-0.07%
2020/11/16	4	21.60	1	21.60	21.60	3	16,113	0.02%
2020/11/13	1	21.60	1	21.55	21.60	0	15,839	0.00%
2020/11/12	1	21.45	24	21.49	21.60	-23	15,773	-0.15%
2020/11/11	1	21.00	15	21.24	21.75	-14	15,491	-0.09%
2020/11/10	0	0.00	2	20.75	20.80	-2	14,594	-0.01%
2020/11/05	0	0.00	1	20.65	20.70	-1	14,392	-0.01%
2020/11/04	0	0.00	4	20.60	20.65	-4	14,371	-0.03%
2020/10/29	0	0.00	1.5	20.45	20.40	-1.5	14,346	-0.01%
2020/10/28	0	0.00	0.5	20.60	20.55	-0.5	14,304	0.00%
2020/10/26	0.5	20.60	0	0.00	20.70	0.5	14,314	0.00%
2020/10/20	2	20.65	0	0.00	20.70	2	14,576	0.01%
2020/10/14	0	0.00	8	20.63	20.70	-8	14,967	-0.05%
2020/10/08	0	0.00	1	20.70	20.65	-1	14,975	-0.01%
2020/10/06	0.4	20.65	0	0.00	20.75	0.4	15,080	0.00%
2020/10/05	0	0.00	1	20.50	20.60	-1	15,039	-0.01%
2020/09/29	0	20.55	0	0.00	20.60	0	15,211	0.00%
2020/09/28	0	0.00	1	20.40	20.45	-1	15,115	-0.01%
2020/09/24	5	20.05	0	0.00	20.00	5	15,222	0.03%
2020/09/23	0	20.55	90	20.42	20.55	-90	14,914	-0.60%
2020/09/22	2.1	20.70	5	20.76	20.60	-2.9	14,860	-0.02%
2020/09/17	0	0.00	3	20.93	20.90	-3	14,746	-0.02%
2020/09/16	0	0.00	1	20.90	21.00	-1	14,739	-0.01%
2020/09/15	0	0.00	0	20.90	20.95	0	14,724	0.00%
2020/09/14	0.5	20.90	3	20.95	20.95	-2.5	14,964	-0.02%
2020/09/11	1	20.80	1	20.90	20.95	0	15,043	0.00%
2020/09/09	0	0.00	2	20.60	21.00	-2	15,017	-0.01%
2020/09/08	0	0.00	15	20.88	20.90	-15	15,019	-0.10%
2020/09/07	1	21.05	5	20.38	21.00	-4	14,899	-0.03%
2020/09/03	1	20.10	0	0.00	20.15	1	14,032	0.01%
2020/09/02	7	19.95	0	0.00	20.10	7	14,179	0.05%
2020/09/01	2	20.05	0	0.00	20.00	2	14,396	0.01%
2020/08/31	0	0.00	0.4	20.00	19.90	-0.4	14,508	0.00%
2020/08/26	2	19.95	0	0.00	20.10	2	15,259	0.01%
2020/08/25	0	0.00	2	20.05	20.00	-2	15,411	-0.01%
2020/08/24	0	0.00	0.5	20.00	20.00	-0.5	15,844	0.00%
2020/08/21	1	20.05	0	0.00	20.00	1	16,099	0.01%
2020/08/20	4	19.86	4	20.00	19.80	0	16,117	0.00%
2020/08/18	3	20.50	0	0.00	20.50	3	16,055	0.02%
2020/08/17	4	20.34	0	0.00	20.40	4	16,161	0.02%
2020/08/14	10	20.10	0	0.00	20.20	10	16,160	0.06%
2020/08/11	10.1	20.30	0	0.00	20.20	10.1	16,326	0.06%
2020/08/07	0	19.95	0	0.00	19.95	0	16,363	0.00%
2020/08/05	2	19.98	0	0.00	20.00	2	16,394	0.01%
2020/08/04	9	19.77	0	0.00	19.85	9	16,526	0.05%
2020/08/03	2	19.70	0	0.00	19.60	2	16,629	0.01%
2020/07/31	4	19.90	0	0.00	19.80	4	16,624	0.02%
2020/07/30	5	19.85	0	0.00	19.90	5	16,671	0.03%
2020/07/29	0	0.00	1	20.00	19.90	-1	16,721	-0.01%
2020/07/28	14	19.79	0	0.00	19.90	14	16,998	0.08%
2020/07/27	1	20.00	10	20.01	20.00	-9	17,336	-0.05%
2020/07/24	25.2	20.29	0	0.00	20.15	25.2	17,451	0.14%
2020/07/23	1	20.60	0	0.00	20.70	1	17,324	0.01%
2020/07/22	1	20.65	2	20.60	20.70	-1	17,399	-0.01%
2020/07/21	0	0.00	1	20.70	20.60	-1	17,273	-0.01%
2020/07/20	1	20.80	0	0.00	20.80	1	17,064	0.01%
2020/07/16	0	0.00	1	20.95	20.90	-1	17,505	-0.01%
2020/07/15	0	0.00	11	20.90	20.90	-11	17,527	-0.06%
2020/07/13	0	0.00	1	20.75	20.70	-1	17,830	-0.01%
2020/07/10	1	20.70	0	0.00	20.70	1	18,001	0.01%
2020/07/09	0	0.00	10	20.88	20.85	-10	18,053	-0.06%
2020/07/08	0	0.00	2	20.75	20.85	-2	17,838	-0.01%
2020/07/07	1	20.85	0.9	20.75	20.75	0.1	17,815	0.00%
2020/07/06	0	0.00	4	20.94	21.00	-4	17,801	-0.02%
2020/07/02	10	20.65	0	0.00	20.55	10	17,945	0.06%
2020/07/01	2	20.60	0	20.60	20.60	2	18,191	0.01%
2020/06/29	4	20.55	10.5	20.55	20.55	-6.5	18,530	-0.03%
2020/06/24	2	20.80	0	0.00	20.85	2	18,641	0.01%
2020/06/23	2	20.55	0	0.00	20.75	2	18,762	0.01%
2020/06/22	0	20.55	0	0.00	20.55	0	18,823	0.00%
2020/06/19	1	20.80	0	0.00	20.50	1	19,009	0.01%
2020/06/18	2	20.65	0	0.00	20.55	2	18,922	0.01%
2020/06/17	0	0.00	24	20.80	20.95	-24	18,994	-0.13%
2020/06/16	3.1	20.83	1	20.55	20.80	2.1	19,673	0.01%
2020/06/12	2	20.55	5	20.58	20.65	-3	20,543	-0.01%
2020/06/11	4	20.90	3	21.03	20.90	1	21,033	0.00%
2020/06/10	0	0.00	10	21.20	21.20	-10	21,215	-0.05%
2020/06/09	0	0.00	1	21.25	21.30	-1	22,105	0.00%
2020/06/08	5	21.09	3	21.15	21.20	2	22,332	0.01%
2020/06/05	6	20.95	1	20.95	21.00	5	22,282	0.02%
2020/06/03	9	20.76	3	20.78	20.90	6	22,329	0.03%
2020/06/02	0	0.00	11	20.28	20.40	-11	22,070	-0.05%
2020/06/01	0	0.00	11	20.00	20.10	-11	21,824	-0.05%
2020/05/28	2	19.93	0	0.00	19.95	2	21,275	0.01%
2020/05/27	3	19.85	4	19.88	19.90	-1	21,237	0.00%
2020/05/26	0	0.00	2	19.88	19.90	-2	21,309	-0.01%
2020/05/25	3	19.65	18	19.66	19.65	-15	21,322	-0.07%
2020/05/22	1	19.75	0	0.00	19.60	1	21,395	0.00%
2020/05/21	4	19.85	1	19.85	19.90	3	21,351	0.01%
2020/05/20	0	0.00	1	19.90	19.90	-1	21,238	0.00%
2020/05/18	2	19.65	4	19.70	19.65	-2	21,021	-0.01%
2020/05/15	0	0.00	2	19.65	19.55	-2	20,988	-0.01%
2020/05/14	2	19.63	0	0.00	19.55	2	20,929	0.01%
2020/05/13	2	19.55	0	0.00	19.85	2	20,773	0.01%
2020/05/12	4	19.65	0	0.00	19.60	4	20,666	0.02%
2020/05/11	2	19.85	7	19.90	19.85	-5	20,479	-0.02%
2020/05/08	0.2	19.75	0	0.00	19.65	0.2	20,276	0.00%
2020/05/06	1	19.70	0	0.00	19.55	1	20,121	0.00%
2020/05/05	1	19.70	0	0.00	19.80	1	20,058	0.00%
2020/05/04	10	19.47	6.5	19.62	19.55	3.5	19,987	0.02%
2020/04/30	7	19.99	14	19.95	20.00	-7	19,779	-0.04%
2020/04/29	3	19.68	3	19.77	19.85	0	19,476	0.00%
2020/04/27	1	19.50	8	19.57	19.50	-7	19,817	-0.04%
2020/04/24	4	19.15	0	0.00	19.15	4	19,611	0.02%
2020/04/23	14	19.14	0	0.00	19.15	14	19,559	0.07%
2020/04/22	3	18.93	0	19.30	19.15	3	19,431	0.02%
2020/04/21	5	19.17	10	19.40	19.10	-5	19,302	-0.03%
2020/04/20	1.1	19.61	0	0.00	19.60	1.1	19,026	0.01%
2020/04/17	3	19.83	12	19.85	19.75	-9	18,952	-0.05%
2020/04/16	8	19.74	0	0.00	19.75	8	18,742	0.04%
2020/04/15	7	19.92	2	19.90	20.00	5	18,458	0.03%
2020/04/14	3	19.65	6	19.70	19.75	-3	18,220	-0.02%
2020/04/13	11	19.65	10	19.60	19.55	1	18,059	0.01%
2020/04/10	1	19.65	0	0.00	19.70	1	18,024	0.01%
2020/04/08	2	19.50	0	0.00	19.55	2	17,889	0.01%
2020/04/07	5	19.39	0	0.00	19.30	5	17,812	0.03%
2020/04/01	2	18.85	5	18.95	18.80	-3	17,534	-0.02%
2020/03/31	1	18.95	1	19.05	18.95	0	17,223	0.00%
2020/03/30	1	19.00	0	0.00	19.00	1	16,956	0.01%
2020/03/26	1	19.40	0.1	19.55	19.55	0.9	16,530	0.01%
2020/03/25	24	19.37	5	19.35	19.40	19	16,647	0.11%
2020/03/24	0	0.00	5.1	19.40	19.05	-5.1	16,370	-0.03%
2020/03/23	5	18.96	0	0.00	18.90	5	16,187	0.03%
2020/03/20	29	19.28	6	19.01	19.80	23	16,059	0.14%
2020/03/19	27	18.58	33	18.71	18.60	-6	15,358	-0.04%
2020/03/18	0	0.00	8	19.44	19.30	-8	14,776	-0.05%
2020/03/17	26	19.60	43.1	19.62	19.50	-17.1	14,449	-0.12%
2020/03/16	3	20.15	8	20.16	20.00	-5	13,826	-0.04%
2020/03/13	8	19.99	14	20.01	20.20	-6	13,439	-0.04%
2020/03/12	13	21.41	2	21.35	21.40	11	12,375	0.09%
2020/03/11	8	22.22	0	0.00	22.35	8	11,961	0.07%
2020/03/10	2	22.25	1	22.25	22.35	1	11,725	0.01%
2020/03/09	14	22.43	0	0.00	22.40	14	11,569	0.12%
2020/03/06	15	22.88	0	0.00	22.90	15	11,174	0.13%
2020/03/05	1	23.20	0	0.00	23.30	1	11,009	0.01%
2020/03/04	0.1	23.10	10	23.05	23.20	-9.9	11,010	-0.09%
2020/03/03	4	22.96	0	0.00	23.00	4	10,953	0.04%
2020/03/02	3	22.88	2	22.85	22.90	1	10,887	0.01%
2020/02/27	10.5	22.89	3	22.90	23.00	7.5	11,221	0.07%
2020/02/26	16	22.90	0	0.00	22.85	16	11,114	0.14%
2020/02/25	0	0.00	1	22.95	22.95	-1	10,903	-0.01%
2020/02/24	4	23.03	0	0.00	23.00	4	10,874	0.04%
2020/02/20	2	23.40	0	0.00	23.30	2	10,707	0.02%
2020/02/19	1	23.50	13.8	23.45	23.50	-12.8	10,671	-0.12%
2020/02/18	1	23.25	2	23.30	23.45	-1	10,670	-0.01%
2020/02/07	7	23.29	0	0.00	23.30	7	10,836	0.06%
2020/02/06	3	23.43	0	0.00	23.35	3	10,952	0.03%
2020/02/04	2	23.20	1	23.30	23.20	1	10,965	0.01%
2020/02/03	7	23.04	0	0.00	23.00	7	10,969	0.06%
2020/01/31	3	23.23	0	0.00	23.10	3	10,846	0.03%
2020/01/30	7	23.39	0.2	23.10	23.00	6.9	10,692	0.06%
2020/01/14	2	23.95	5	23.95	24.05	-3	10,383	-0.03%
2020/01/13	2	23.95	5	23.95	24.00	-3	10,408	-0.03%
2020/01/10	1	23.75	0	0.00	23.85	1	10,386	0.01%
2020/01/09	0	0.00	3	23.70	23.75	-3	10,491	-0.03%
2020/01/06	0	23.80	0	0.00	23.80	0	10,546	0.00%
2020/01/03	1	24.05	0	0.00	24.10	1	10,569	0.01%
2019/12/31	0	0.00	1	24.10	23.90	-1	10,506	-0.01%
2019/12/30	6	24.00	3	24.00	24.00	3	10,464	0.03%
2019/12/26	0	0.00	4	23.85	23.90	-4	10,447	-0.04%
2019/12/25	0	0.00	1	23.85	23.80	-1	10,690	-0.01%
2019/12/24	0	0.00	15	23.90	23.85	-15	10,812	-0.14%
2019/12/23	0	0.00	11	23.80	23.90	-11	10,870	-0.10%
2019/12/20	1	23.55	2	23.80	23.65	-1	10,904	-0.01%
2019/12/19	0	0.00	41	23.75	23.70	-41	10,685	-0.38%
2019/12/18	0.7	23.75	0	0.00	23.90	0.7	10,752	0.01%
2019/12/17	1	23.50	0	0.00	23.80	1	10,822	0.01%
2019/12/16	3	23.65	2	23.65	23.50	1	10,728	0.01%
2019/12/13	0	0.00	5	23.68	23.70	-5	10,773	-0.05%
2019/12/03	0	0.00	1	23.50	23.55	-1	11,008	-0.01%
2019/12/02	0	0.00	5	23.45	23.40	-5	11,148	-0.04%
2019/11/26	0	0.00	1	23.55	23.55	-1	11,346	-0.01%
2019/11/25	0.3	23.45	0	0.00	23.45	0.3	10,939	0.00%
2019/11/20	10	23.33	0	0.00	23.50	10	11,524	0.09%
2019/11/18	0	0.00	0.1	23.35	23.45	-0.1	11,723	0.00%
2019/11/14	2	23.25	0	23.25	23.20	2	11,932	0.02%
2019/11/13	4	23.40	0.1	23.40	23.35	3.9	12,086	0.03%
2019/11/12	3	23.65	1	23.80	23.80	2	12,080	0.02%
2019/11/11	3	23.65	10	23.65	23.80	-7	12,181	-0.06%
2019/11/07	0	0.00	1	23.75	23.75	-1	12,289	-0.01%
2019/11/04	0	0.00	5	23.55	23.60	-5	12,458	-0.04%
2019/10/31	0	0.00	1	23.50	23.45	-1	12,741	-0.01%
2019/10/30	1	23.30	0	0.00	23.50	1	12,806	0.01%
2019/10/29	0.1	23.30	31	23.40	23.40	-30.9	12,823	-0.24%
2019/10/28	1	23.30	0	0.00	23.35	1	12,809	0.01%
2019/10/25	6	23.34	0	0.00	23.45	6	12,833	0.05%
2019/10/24	1	23.30	9	23.45	23.50	-8	12,894	-0.06%
2019/10/23	5	23.40	0.4	23.35	23.40	4.6	13,192	0.03%
2019/10/22	0	0.00	2.5	23.32	23.40	-2.5	13,318	-0.02%
2019/10/18	0	0.00	9.2	23.25	23.25	-9.2	13,356	-0.07%
2019/10/17	1	23.20	2	23.25	23.25	-1	13,417	-0.01%
2019/10/14	0	0.00	1	23.10	23.15	-1	13,301	-0.01%
2019/10/09	4.2	22.90	0	0.00	22.90	4.2	13,266	0.03%
2019/10/07	2	22.90	0	0.00	22.95	2	13,179	0.02%
2019/10/04	4	22.88	0	0.00	22.85	4	13,171	0.03%
2019/10/03	3.2	22.87	0	0.00	22.85	3.2	13,123	0.02%
2019/10/02	1	22.95	0	0.00	22.95	1	12,990	0.01%
2019/10/01	4	22.96	1	23.00	23.05	3	12,942	0.02%
2019/09/27	2	23.05	0	0.00	23.00	2	12,707	0.02%
2019/09/26	2	23.08	0	0.00	23.10	2	12,630	0.02%
2019/09/24	1	23.15	0	0.00	23.20	1	12,609	0.01%
2019/09/23	1	23.15	0	0.00	23.15	1	12,599	0.01%
2019/09/20	1	23.15	0	0.00	23.45	1	12,765	0.01%
2019/09/18	0	0.00	0.1	23.30	23.20	-0.1	12,587	0.00%
2019/09/17	4	23.30	0	0.00	23.20	4	12,564	0.03%
2019/09/16	0.4	23.55	0	0.00	23.55	0.4	12,689	0.00%
2019/09/12	0	0.00	3	23.65	23.50	-3	12,835	-0.02%
2019/09/11	0	0.00	2	23.43	23.50	-2	12,980	-0.02%
2019/09/10	5	23.35	0	0.00	23.35	5	12,971	0.04%
2019/09/05	0	0.00	5	23.15	23.15	-5	13,021	-0.04%
2019/09/04	4	23.01	0	0.00	23.00	4	12,955	0.03%
2019/09/03	2	23.08	0.1	23.20	23.00	1.9	12,843	0.01%
2019/08/30	0	0.00	20	23.00	23.15	-20	12,884	-0.16%
2019/08/29	1	22.85	1	22.85	22.95	0	12,872	0.00%
2019/08/28	2	22.80	0	0.00	23.10	2	12,854	0.02%
2019/08/27	18	22.91	0	0.00	22.85	18	12,773	0.14%
2019/08/26	2	22.93	0	0.00	22.95	2	12,402	0.02%
2019/08/22	5	23.05	0	0.00	23.15	5	12,445	0.04%
2019/08/21	17	23.05	0	0.00	23.05	17	13,992	0.12%
2019/08/20	1	23.05	0	0.00	23.05	1	13,989	0.01%
2019/08/19	0	0.00	2	23.05	23.05	-2	13,908	-0.01%
2019/08/16	12	23.15	0	0.00	23.10	12	13,853	0.09%
2019/08/15	9	23.12	0	0.00	23.05	9	13,779	0.07%
2019/08/13	1	23.30	0	0.00	23.25	1	13,911	0.01%
2019/08/12	3	23.32	0	0.00	23.30	3	14,019	0.02%
2019/08/08	2	23.30	0	0.00	23.40	2	14,175	0.01%
2019/08/07	2	23.35	0	0.00	23.30	2	14,400	0.01%
2019/08/06	12	23.53	0	0.00	23.50	12	14,661	0.08%
2019/08/05	8	23.50	0	0.00	23.50	8	14,687	0.05%
2019/08/02	19.6	23.62	0	0.00	23.65	19.6	14,594	0.13%
2019/08/01	3	23.85	1	23.86	23.80	2	14,550	0.01%
2019/07/31	10	24.05	0	24.05	24.00	10	14,448	0.07%
2019/07/30	0	0.00	6	24.11	24.10	-6	14,440	-0.04%
2019/07/29	3	24.20	0	0.00	24.15	3	14,547	0.02%
2019/07/25	7	24.13	0	0.00	24.10	7	14,505	0.05%
2019/07/24	1	24.90	1.8	24.98	25.00	-0.8	14,326	-0.01%
2019/07/22	0	0.00	4	24.93	24.90	-4	14,026	-0.03%
2019/07/19	1	25.00	0.1	24.85	24.90	0.9	13,965	0.01%
2019/07/17	1.1	24.71	0	0.00	24.85	1.1	13,857	0.01%
2019/07/12	0	0.00	1	24.80	24.80	-1	13,652	-0.01%
2019/07/10	0	0.00	20	24.78	24.85	-20	13,770	-0.15%
2019/07/04	0	0.00	0.1	24.65	24.65	-0.1	13,901	0.00%
2019/06/28	0	0.00	6	24.95	24.95	-6	13,995	-0.04%
2019/06/27	0	0.00	1	25.00	24.90	-1	14,032	-0.01%
2019/06/24	1	25.00	2	24.95	25.00	-1	13,859	-0.01%
2019/06/21	2	24.80	0	0.00	25.00	2	13,775	0.01%
2019/06/20	0	0.00	4	24.85	24.80	-4	13,502	-0.03%
2019/06/19	0	0.00	29	24.75	24.95	-29	13,299	-0.22%
2019/06/17	0	0.00	7.3	24.50	24.55	-7.3	12,981	-0.06%
2019/06/12	0	0.00	0.1	24.50	24.55	-0.1	12,971	0.00%
2019/06/10	0	0.00	1	24.45	24.50	-1	13,039	-0.01%
2019/05/31	2.1	24.16	0	0.00	24.30	2.1	13,341	0.02%
2019/05/30	4.2	24.10	0	0.00	24.10	4.2	13,450	0.03%
2019/05/29	10	24.20	0	0.00	24.10	10	13,529	0.07%
2019/05/24	11	24.44	0	0.00	24.40	11	12,096	0.09%
2019/05/21	100	24.57	0	0.00	24.65	100	12,129	0.82%
2019/05/20	0	0.00	1	24.35	24.20	-1	11,940	-0.01%
2019/05/17	0	0.00	1	24.00	24.00	-1	11,873	-0.01%
2019/05/16	4	24.06	0	0.00	24.00	4	11,768	0.03%
2019/05/15	4	24.10	0	24.20	24.00	4	11,656	0.03%
2019/05/14	14	24.19	0	0.00	24.10	14	11,518	0.12%
2019/05/10	0	0.00	1	24.65	24.55	-1	11,347	-0.01%
2019/05/09	3	24.77	0	0.00	24.70	3	11,508	0.03%
2019/05/07	0	0.00	4	25.08	25.10	-4	11,414	-0.04%
2019/05/02	4	24.99	74	24.99	24.90	-70	11,588	-0.60%
2019/04/30	4	24.90	70	24.93	24.95	-66	11,626	-0.57%
2019/04/26	0	0.00	1	25.10	25.10	-1	11,687	-0.01%
2019/04/25	1	25.05	0.1	25.00	25.00	0.9	11,761	0.01%
2019/04/24	0	0.00	1	25.05	25.10	-1	11,798	-0.01%
2019/04/23	0	0.00	0.4	25.05	25.15	-0.4	12,062	0.00%
2019/04/22	1	25.10	0	0.00	25.10	1	12,158	0.01%
2019/04/19	1	25.20	1.2	25.18	25.20	-0.2	12,358	0.00%
2019/04/18	1	25.15	0	0.00	25.10	1	12,581	0.01%
2019/04/15	3	25.10	0	0.00	25.05	3	13,145	0.02%
2019/04/12	5	25.07	7	25.09	25.20	-2	13,221	-0.02%
2019/04/09	0	25.00	4	25.09	25.10	-4	13,266	-0.03%
2019/04/08	0	0.00	6	25.08	25.10	-6	13,319	-0.05%
2019/04/02	1	24.90	1	25.00	24.90	0	13,375	0.00%
2019/04/01	5	25.10	0	0.00	25.00	5	13,234	0.04%
2019/03/29	0	0.00	2	25.20	25.30	-2	13,053	-0.02%
2019/03/28	1	25.00	0	0.00	25.00	1	13,059	0.01%
2019/03/27	1	25.05	5.1	25.00	25.05	-4.1	13,055	-0.03%
2019/03/26	0	0.00	10	24.95	25.00	-10	13,204	-0.08%
2019/03/22	0	0.00	10	25.00	25.00	-10	13,279	-0.08%
2019/03/21	1	25.00	0	0.00	25.00	1	13,325	0.01%
2019/03/20	0	0.00	8	25.00	25.05	-8	13,529	-0.06%
2019/03/19	1	24.85	0.1	24.90	24.85	0.9	13,675	0.01%
2019/03/14	11	24.90	0.1	24.80	24.75	10.9	13,559	0.08%
2019/03/13	1	24.80	0	0.00	25.00	1	13,605	0.01%
2019/03/12	0	0.00	10	25.00	25.10	-10	13,619	-0.07%
2019/03/11	2	24.80	0	0.00	24.70	2	13,845	0.01%
2019/03/08	1	24.75	0.8	24.85	24.75	0.2	13,833	0.00%
2019/03/07	4.6	24.92	0	0.00	24.95	4.6	14,144	0.03%
2019/03/06	2	25.15	0	0.00	25.15	2	14,054	0.01%
2019/03/04	2	25.25	0	0.00	25.35	2	14,212	0.01%
2019/02/27	0	0.00	1.5	25.42	25.50	-1.5	14,199	-0.01%
2019/02/26	0	0.00	1	25.45	25.50	-1	14,093	-0.01%
2019/02/25	2	25.28	0	0.00	25.30	2	13,895	0.01%
2019/02/22	2	25.25	5	25.15	25.25	-3	13,888	-0.02%
2019/02/21	9	25.10	0.2	25.10	25.25	8.8	13,834	0.06%
2019/02/20	1.2	25.18	1.1	25.19	25.20	0.1	13,861	0.00%
2019/02/19	5	25.08	0	0.00	25.00	5	13,870	0.04%
2019/02/15	4	25.28	0	0.00	25.20	4	14,131	0.03%
2019/02/14	1	25.20	1	25.40	25.20	0	14,201	0.00%
2019/02/13	0	0.00	20	25.42	25.50	-20	14,135	-0.14%
2019/02/12	0	0.00	2	25.40	25.45	-2	14,021	-0.01%
2019/02/11	0	0.00	35	25.46	25.25	-35	13,978	-0.25%
2019/01/30	0	0.00	12	25.44	25.45	-12	13,914	-0.09%
2019/01/29	3	25.10	0	0.00	25.35	3	13,765	0.02%
2019/01/28	0	0.00	6	25.30	25.35	-6	13,811	-0.04%
2019/01/25	0	0.00	33	25.30	25.35	-33	13,917	-0.24%
2019/01/24	0	0.00	2	25.05	25.10	-2	13,742	-0.01%
2019/01/23	8	25.00	3	25.03	25.05	5	13,915	0.04%
2019/01/18	0	0.00	1	25.00	25.00	-1	14,007	-0.01%
2019/01/17	0	0.00	1	24.95	25.00	-1	14,079	-0.01%
2019/01/16	0	0.00	1	24.90	24.95	-1	14,393	-0.01%
2019/01/11	0	0.00	55	24.90	24.90	-55	14,314	-0.38%
2019/01/07	0	0.00	120	24.35	24.45	-120	14,206	-0.84%	大賣/鉅額交易
2019/01/04	1	24.15	2	24.15	24.20	-1	14,380	-0.01%
2019/01/03	0	0.00	0.1	24.10	24.15	-0.1	15,220	0.00%
2019/01/02	0	0.00	1	24.15	24.00	-1	15,526	-0.01%
2018/12/25	11	23.80	0	0.00	23.80	11	15,970	0.07%
2018/12/24	10	24.05	1	24.05	24.15	9	16,006	0.06%
2018/12/20	0	0.00	9	24.10	24.30	-9	16,677	-0.05%
2018/12/19	0	0.00	6	24.15	24.30	-6	16,861	-0.04%
2018/12/13	0	0.00	2	24.40	24.30	-2	17,334	-0.01%
2018/12/12	2	24.10	1	24.35	24.35	1	17,364	0.01%
2018/12/11	0	0.00	1	23.95	23.95	-1	17,231	-0.01%
2018/12/10	11	23.80	0	0.00	23.80	11	17,241	0.06%
2018/12/07	10	23.95	0	0.00	23.90	10	17,418	0.06%
2018/12/05	0	0.00	3	24.25	24.25	-3	17,589	-0.02%
2018/12/04	0	0.00	2	24.38	24.45	-2	17,615	-0.01%
2018/12/03	0.5	24.20	0	0.00	24.25	0.5	17,446	0.00%
2018/11/29	0	0.00	10	23.90	23.85	-10	17,283	-0.06%
2018/11/28	1	23.55	1	23.60	23.85	0	17,175	0.00%
2018/11/27	1	23.65	0	0.00	23.65	1	17,067	0.01%
2018/11/26	10	23.85	0	0.00	23.95	10	16,983	0.06%
2018/11/23	2	23.90	0	0.00	23.85	2	16,869	0.01%
2018/11/22	10	24.05	0	0.00	24.05	10	16,945	0.06%
2018/11/21	10	24.05	5	24.10	24.05	5	17,109	0.03%
2018/11/20	10	24.30	1	24.35	24.25	9	17,085	0.05%
2018/11/16	0	0.00	11	24.25	24.45	-11	17,297	-0.06%
2018/11/15	13	24.00	10	24.18	24.10	3	17,675	0.02%
2018/11/13	7	24.08	0	0.00	24.25	7	17,761	0.04%
2018/11/09	5	24.30	1.1	24.48	24.25	3.9	17,871	0.02%
2018/11/08	0	0.00	2	24.55	24.70	-2	18,425	-0.01%
2018/11/07	0	0.00	2	24.50	24.50	-2	18,640	-0.01%
2018/11/06	0	0.00	3	24.33	24.35	-3	18,561	-0.02%
2018/11/05	0	0.00	2	24.20	24.35	-2	18,497	-0.01%
2018/11/02	6.3	24.05	0	0.00	24.15	6.3	18,420	0.03%
2018/11/01	5	24.15	0	0.00	24.05	5	18,370	0.03%
2018/10/30	0	0.00	5	24.10	24.15	-5	18,183	-0.03%
2018/10/29	1	23.70	0.2	23.75	23.75	0.8	18,013	0.00%
2018/10/26	0	0.00	3	23.70	23.65	-3	18,157	-0.02%
2018/10/25	3	23.52	0	0.00	23.75	3	18,193	0.02%
2018/10/24	1	23.70	3	23.78	23.70	-2	18,250	-0.01%
2018/10/23	0.1	24.15	0	0.00	24.15	0.1	18,150	0.00%
2018/10/22	2	24.10	2	24.30	24.15	0	18,345	0.00%
2018/10/19	0.2	24.30	2	24.40	24.30	-1.8	19,115	-0.01%
2018/10/18	0	0.00	8	24.26	24.25	-8	19,532	-0.04%
2018/10/17	1	24.30	0	0.00	24.15	1	20,042	0.00%
2018/10/16	10	24.19	0	0.00	24.45	10	20,047	0.05%
2018/10/15	13	24.17	0	0.00	24.05	13	19,874	0.07%
2018/10/12	1	24.25	0.8	24.50	24.50	0.2	19,699	0.00%
2018/10/11	21	24.25	0	0.00	24.20	21	19,466	0.11%
2018/10/09	0	0.00	14	25.46	25.35	-14	18,594	-0.08%
2018/10/08	0	0.00	25	25.26	25.25	-25	18,261	-0.14%
2018/10/05	1	25.00	2	25.20	25.10	-1	18,143	-0.01%
2018/10/04	55	25.26	0	0.00	25.40	55	17,992	0.31%
2018/10/02	0	0.00	1	25.20	25.20	-1	17,636	-0.01%
2018/10/01	1	25.55	6	25.54	25.50	-5	17,469	-0.03%
2018/09/28	10.2	25.20	1	25.50	25.50	9.2	17,346	0.05%
2018/09/26	10	25.45	6	25.46	25.45	4	16,810	0.02%
2018/09/25	11	25.44	3.3	25.39	25.35	7.7	16,673	0.05%
2018/09/21	2	25.25	1	25.25	25.25	1	16,545	0.01%
2018/09/20	0	0.00	2	25.13	25.00	-2	16,361	-0.01%
2018/09/19	0	0.00	3	25.03	25.10	-3	16,357	-0.02%
2018/09/18	1	24.85	1	24.95	25.00	0	16,396	0.00%
2018/09/14	6	24.50	0	0.00	24.45	6	16,245	0.04%
2018/09/12	0	0.00	0.1	24.35	24.30	-0.1	16,122	0.00%
2018/09/10	5	24.65	2	24.73	24.60	3	16,129	0.02%
2018/09/07	5	24.75	0	0.00	24.70	5	16,402	0.03%
2018/09/06	1	24.95	0	0.00	24.80	1	16,464	0.01%
2018/09/03	1	24.80	0	0.00	24.85	1	16,381	0.01%
2018/08/31	11	25.01	0	0.00	25.15	11	16,311	0.07%
2018/08/30	11	25.29	0	0.00	25.25	11	16,306	0.07%
2018/08/29	10	25.30	0	0.00	25.45	10	16,325	0.06%
2018/08/28	0	0.00	2	25.43	25.50	-2	16,458	-0.01%
2018/08/24	0	0.00	2.1	25.35	25.25	-2.1	17,001	-0.01%
2018/08/23	1	25.30	7	25.41	25.50	-6	17,559	-0.03%
2018/08/22	0	0.00	9	25.39	25.30	-9	17,578	-0.05%
2018/08/21	0	0.00	4	25.00	25.00	-4	17,100	-0.02%
2018/08/17	0	0.00	20	24.95	24.65	-20	16,776	-0.12%
2018/08/16	0	0.00	1	25.00	24.90	-1	16,711	-0.01%
2018/08/15	0	0.00	6	24.96	24.75	-6	16,584	-0.04%
2018/08/14	1	24.75	9	24.88	24.95	-8	16,044	-0.05%
2018/08/13	6	24.42	2	24.43	24.35	4	15,698	0.03%
2018/08/09	1	24.85	0	0.00	24.85	1	15,519	0.01%
2018/08/08	0	0.00	2	24.95	24.95	-2	15,462	-0.01%
2018/08/06	0	0.00	34	24.87	24.90	-34	15,283	-0.22%
2018/08/03	0	0.00	3	24.75	24.75	-3	15,211	-0.02%
2018/08/02	2	24.80	0	0.00	24.65	2	15,227	0.01%
2018/07/27	0	0.00	11.2	24.66	24.65	-11.2	14,454	-0.08%
2018/07/26	0	0.00	5	24.57	24.65	-5	14,269	-0.04%
2018/07/25	2	24.83	0	0.00	24.80	2	13,646	0.01%
2018/07/24	2	24.70	1	24.70	24.75	1	13,215	0.01%
2018/07/23	0	0.00	1	24.20	24.25	-1	12,709	-0.01%
2018/07/20	0	0.00	5	24.25	24.25	-5	12,691	-0.04%
2018/07/19	0	0.00	2	24.20	24.20	-2	12,702	-0.02%
2018/07/17	0	0.00	2	24.00	24.00	-2	12,655	-0.02%
2018/07/13	0.1	23.85	2	23.85	23.90	-1.9	12,783	-0.02%
2018/07/12	0	0.00	5	23.85	23.80	-5	12,811	-0.04%
2018/07/10	1	23.60	0	0.00	23.65	1	12,831	0.01%
2018/07/09	0	0.00	30	23.55	23.60	-30	12,876	-0.23%
2018/07/06	0	0.00	1	23.50	23.50	-1	12,956	-0.01%
2018/07/05	1	23.45	0	0.00	23.45	1	13,002	0.01%
2018/07/03	1	23.30	2.3	23.26	23.25	-1.3	13,391	-0.01%
2018/07/02	10	23.45	4	23.54	23.25	6	13,425	0.04%
2018/06/29	0	0.00	1	23.55	23.70	-1	13,367	-0.01%
2018/06/28	1	23.25	1	23.35	23.25	0	13,245	0.00%
2018/06/27	27	23.29	3	23.30	23.25	24	13,223	0.18%
2018/06/26	1	23.40	0.4	23.40	23.40	0.6	13,269	0.00%
2018/06/25	0	0.00	2	23.48	23.40	-2	13,264	-0.02%
2018/06/22	1.5	23.62	0	0.00	23.70	1.5	13,210	0.01%
2018/06/21	1	23.60	0	0.00	23.65	1	13,257	0.01%
2018/06/20	1	23.65	0	0.00	23.80	1	13,457	0.01%
2018/06/15	1	23.70	0	0.00	23.65	1	13,211	0.01%
2018/06/14	6	23.68	0	0.00	23.70	6	12,912	0.05%
2018/06/12	0	0.00	4	24.14	24.15	-4	13,129	-0.03%
2018/06/11	1	24.25	0	0.00	24.10	1	13,066	0.01%
2018/06/08	0	0.00	1	24.15	24.40	-1	13,066	-0.01%
2018/06/07	0	0.00	2	24.40	24.40	-2	13,272	-0.02%
2018/06/05	0.2	24.20	1	24.35	24.30	-0.8	13,165	-0.01%
2018/06/04	0	0.00	15	24.09	24.20	-15	13,052	-0.11%
2018/06/01	0	0.00	40	23.65	23.75	-40	12,778	-0.31%
2018/05/31	1	23.40	2	23.50	23.60	-1	12,562	-0.01%
2018/05/30	20	23.26	0	0.00	23.20	20	12,337	0.16%
2018/05/29	1	23.35	0	0.00	23.40	1	12,372	0.01%
2018/05/23	0.1	23.30	10	23.30	23.20	-9.9	13,186	-0.08%
2018/05/22	11	23.35	0	0.00	23.30	11	13,363	0.08%
2018/05/21	10	23.45	3.5	23.49	23.40	6.5	13,704	0.05%
2018/05/17	2	23.40	0	0.00	23.35	2	14,238	0.01%
2018/05/16	1	23.40	0	0.00	23.50	1	14,391	0.01%
2018/05/15	0	0.00	37	23.41	23.35	-37	14,759	-0.25%
2018/05/14	0	0.00	6	23.55	23.50	-6	15,330	-0.04%
2018/05/11	0	0.00	1	23.55	23.55	-1	15,526	-0.01%
2018/05/10	3	23.40	0	0.00	23.45	3	15,555	0.02%
2018/05/09	0.2	23.40	0	0.00	23.45	0.2	15,548	0.00%
2018/05/08	2	23.25	0	0.00	23.40	2	15,676	0.01%
2018/05/04	1	23.25	6	23.30	23.25	-5	15,907	-0.03%
2018/05/03	4	23.43	0	0.00	23.25	4	15,970	0.03%
2018/05/02	11	23.77	3	23.72	23.65	8	16,037	0.05%
2018/04/30	2	23.35	0	0.00	23.50	2	15,952	0.01%
2018/04/27	2	23.40	1	23.40	23.40	1	15,873	0.01%
2018/04/26	1	23.25	2	23.30	23.35	-1	15,951	-0.01%
2018/04/25	2	23.33	0.1	23.40	23.40	1.9	15,937	0.01%
2018/04/23	1	23.40	0	0.00	23.60	1	16,067	0.01%
2018/04/20	5	23.65	0	0.00	23.65	5	16,060	0.03%
2018/04/19	1	23.65	4	23.65	23.70	-3	16,118	-0.02%
2018/04/18	2	23.33	0	0.00	23.40	2	16,275	0.01%
2018/04/17	4	23.30	0	0.00	23.30	4	16,402	0.02%
2018/04/16	1	23.45	10	23.45	23.45	-9	16,610	-0.05%
2018/04/13	2	23.48	0	0.00	23.45	2	16,896	0.01%
2018/04/12	2	23.53	0	0.00	23.60	2	17,352	0.01%
2018/04/11	7	23.66	0	0.00	23.60	7	17,553	0.04%
2018/04/10	1	23.55	0	0.00	23.75	1	17,768	0.01%
2018/04/09	0	0.00	0	23.80	23.80	0	17,899	0.00%
2018/04/03	20	23.38	5	23.37	23.35	15	17,720	0.08%
2018/04/02	17	23.53	0	0.00	23.50	17	17,670	0.10%
2018/03/31	6	23.49	0	0.00	23.45	6	17,721	0.03%
2018/03/30	1	23.50	1	23.50	23.50	0	17,898	0.00%
2018/03/29	21	23.23	0	0.00	23.20	21	17,851	0.12%
2018/03/28	1	23.45	3	23.45	23.40	-2	17,584	-0.01%
2018/03/27	0	0.00	1	23.55	23.55	-1	17,637	-0.01%
2018/03/26	3	23.33	7.1	23.35	23.45	-4.1	17,596	-0.02%
2018/03/23	2	23.50	0	0.00	23.50	2	17,539	0.01%
2018/03/21	2	23.75	0	0.00	23.75	2	17,370	0.01%
2018/03/19	0	0.00	1	23.80	23.90	-1	17,683	-0.01%
2018/03/16	5	23.73	0	0.00	23.70	5	17,796	0.03%
2018/03/15	2	23.80	0	0.00	23.75	2	17,447	0.01%
2018/03/14	11	23.90	0	0.00	23.85	11	17,442	0.06%
2018/03/13	3	23.70	0	0.00	23.85	3	17,434	0.02%
2018/03/12	0	0.00	11	23.70	23.70	-11	17,215	-0.06%
2018/03/09	5	23.55	0	0.00	23.60	5	17,252	0.03%
2018/03/08	5	23.45	0	0.00	23.50	5	17,209	0.03%
2018/03/07	13	23.60	0	0.00	23.50	13	17,120	0.08%
2018/03/06	2	23.68	7	23.75	23.70	-5	16,947	-0.03%
2018/03/05	19	23.68	100.4	23.75	23.60	-81.4	17,210	-0.47%
2018/03/01	271	24.35	0	0.00	24.40	271	16,605	1.63%	大買/鉅額交易
2018/02/26	1	24.40	0	0.00	24.20	1	16,060	0.01%
2018/02/23	101	24.35	2	24.50	24.50	99	15,938	0.62%	大買/
2018/02/21	0	0.00	17	23.97	24.50	-17	15,556	-0.11%
2018/02/12	11	23.70	0.1	23.75	23.65	10.9	15,225	0.07%
2018/02/09	3	23.63	0	0.00	23.75	3	15,056	0.02%
2018/02/08	16	23.68	0	0.00	23.75	16	14,842	0.11%
2018/02/07	10	23.78	0	0.00	23.60	10	14,770	0.07%
2018/02/06	9	23.81	5	23.60	23.60	4	14,412	0.03%
2018/02/05	4	24.54	3	24.45	24.50	1	13,818	0.01%
2018/02/02	1	24.80	0	0.00	24.80	1	13,589	0.01%
2018/02/01	0	0.00	1.1	24.94	24.85	-1.1	13,554	-0.01%
2018/01/31	1	24.85	0.1	24.90	24.90	1	13,507	0.01%
2018/01/30	0	0.00	4	25.05	24.90	-4	13,336	-0.03%
2018/01/29	5	25.04	6	25.08	25.15	-1	13,171	-0.01%
2018/01/24	1	24.85	0	0.00	25.00	1	12,803	0.01%
2018/01/23	7	24.97	1	24.95	25.00	6	12,763	0.05%
2018/01/18	1	25.25	2	25.18	25.15	-1	12,544	-0.01%
2018/01/17	0.1	25.05	0	0.00	25.15	0.1	12,405	0.00%
2018/01/16	0	0.00	4	25.10	25.20	-4	12,241	-0.03%
2018/01/12	1.1	25.34	4	25.40	25.35	-2.9	12,011	-0.02%
2018/01/11	0.5	25.15	4	25.34	25.30	-3.5	11,740	-0.03%
2018/01/10	0	0.00	7	25.34	25.30	-7	11,594	-0.06%
2018/01/09	0	0.00	9	25.13	25.25	-9	11,310	-0.08%
2018/01/08	4	25.24	20	25.16	25.25	-16	11,124	-0.14%
2018/01/05	0	0.00	9	24.93	24.95	-9	10,659	-0.08%
2018/01/04	1.1	24.89	15	24.93	24.80	-13.9	10,430	-0.13%
2018/01/03	5	24.85	15	24.85	24.90	-10	10,285	-0.10%
2018/01/02	0	0.00	1	24.70	24.70	-1	9,954	-0.01%