中鋼 (2002)-凱基-員林券商分點個股進出

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
24.60
漲跌
▼0.30
漲幅
-1.20%
成交量
45,271張
產業
上市鋼鐵類股
3556人加入追蹤

立即追蹤
本地時間:13:35(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－凱基-員林券商分點個股進出

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

凱基-員林券商分點個股進出
凱基-員林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
2024/05/22	31.2	24.71	0	0.00	24.60	31.2	24,097	0.13%
2024/05/21	6.1	24.97	0	0.00	24.90	6.1	23,503	0.03%
2024/05/20	0	0.00	8	25.23	25.25	-8	23,399	-0.03%
2024/05/17	1	25.10	0	0.00	25.05	1	23,172	0.00%
2024/05/16	1.1	25.14	1.1	25.14	25.15	0	23,279	0.00%
2024/05/15	0	0.00	1	25.00	24.75	-1	22,889	0.00%
2024/05/14	1	25.00	0	0.00	25.00	1	22,969	0.00%
2024/05/13	20	24.85	5	24.78	24.85	15	22,959	0.07%
2024/05/10	0	0.00	1	24.55	24.80	-1	22,880	0.00%
2024/05/09	1.1	24.75	0	0.00	24.60	1.1	22,874	0.00%
2024/05/08	0.4	24.78	2	24.70	24.75	-1.6	22,990	-0.01%
2024/05/07	5	25.00	0	0.00	24.90	5	22,825	0.02%
2024/05/03	2	25.13	2	25.13	24.95	0	22,734	0.00%
2024/05/02	1	24.95	0	0.00	24.95	1	22,550	0.00%
2024/04/29	1.1	24.99	0	0.00	25.00	1.1	22,531	0.00%
2024/04/26	5	24.63	0	0.00	24.55	5	22,361	0.02%
2024/04/24	3.1	24.75	0	0.00	24.75	3.1	22,584	0.01%
2024/04/22	0	0.00	4	24.70	24.70	-4	23,079	-0.02%
2024/04/19	0	0.00	1	24.55	24.45	-1	22,843	0.00%
2024/04/18	1	24.95	1	24.80	24.80	0	22,443	0.00%
2024/04/17	4	24.39	0	0.00	24.45	4	22,124	0.02%
2024/04/16	5.1	24.36	0	0.00	24.25	5.1	21,924	0.02%
2024/04/12	2	24.93	0	0.00	24.85	2	21,603	0.01%
2024/04/11	5	25.35	0	0.00	25.30	5	21,411	0.02%
2024/04/10	4	25.74	2	25.78	25.60	2	21,174	0.01%
2024/04/09	4	25.98	49	25.55	26.05	-45	20,756	-0.22%
2024/04/08	0	0.00	2	24.90	25.00	-2	19,149	-0.01%
2024/04/03	55	24.63	1	24.65	24.65	54	18,646	0.29%
2024/04/02	1.1	24.24	2	24.20	24.30	-0.9	18,076	0.00%
2024/04/01	10.1	23.90	0	0.00	24.00	10.1	18,022	0.06%
2024/03/29	1	23.90	20	23.90	23.90	-19	18,075	-0.11%
2024/03/28	5	23.85	0	23.90	23.80	5	18,183	0.03%
2024/03/26	2	23.85	0	0.00	24.00	2	18,659	0.01%
2024/03/25	0	23.90	0	0.00	23.85	0	19,003	0.00%
2024/03/21	3	23.80	1	23.85	23.85	2	20,422	0.01%
2024/03/20	5	23.55	1	23.55	23.50	4	21,978	0.02%
2024/03/19	7	23.61	3	23.65	23.65	4	22,295	0.02%
2024/03/18	7	23.71	0	0.00	23.70	7	22,698	0.03%
2024/03/15	4	23.89	0	0.00	23.85	4	22,887	0.02%
2024/03/14	1	23.95	6	24.01	24.05	-5	23,135	-0.02%
2024/03/13	10.2	23.89	0	0.00	23.95	10.2	23,130	0.04%
2024/03/12	13.3	24.13	0	0.00	24.15	13.3	22,921	0.06%
2024/03/11	8	24.01	0	0.00	24.05	8	23,083	0.03%
2024/03/08	1	23.85	3.1	24.10	24.10	-2.1	23,355	-0.01%
2024/03/07	4.1	23.94	5	24.05	23.95	-0.9	23,599	0.00%
2024/03/06	0.1	24.15	0	0.00	24.05	0.1	24,137	0.00%
2024/03/05	4.1	24.09	1	24.15	24.05	3.1	25,743	0.01%
2024/03/04	1.1	24.11	0	0.00	24.20	1.1	26,527	0.00%
2024/03/01	11	24.39	0	0.00	24.45	11	27,266	0.04%
2024/02/29	2.4	24.59	0	0.00	24.60	2.4	27,983	0.01%
2024/02/27	6.1	24.66	0	0.00	24.65	6.1	28,695	0.02%
2024/02/26	2.1	24.91	0	0.00	24.90	2.1	29,191	0.01%
2024/02/23	3.1	25.05	0	0.00	25.00	3.1	29,768	0.01%
2024/02/21	2	25.18	0	0.00	25.25	2	30,630	0.01%
2024/02/20	2.1	25.25	0	0.00	25.30	2.1	30,797	0.01%
2024/02/19	2	25.40	0.3	25.30	25.40	1.7	31,056	0.01%
2024/02/16	2.1	24.88	0	0.00	24.90	2.1	31,421	0.01%
2024/02/15	2.2	24.65	0	0.00	24.60	2.2	31,562	0.01%
2024/02/05	4.2	24.90	0	0.00	24.85	4.2	31,422	0.01%
2024/02/02	0.1	25.15	0	0.00	25.15	0.1	31,452	0.00%
2024/01/30	0.1	25.20	0	0.00	25.05	0.1	31,894	0.00%
2024/01/29	0	0.00	0.1	25.45	25.45	-0.1	32,286	0.00%
2024/01/26	0	0.00	1	25.25	25.25	-1	32,375	0.00%
2024/01/25	2	25.03	0	0.00	25.10	2	32,373	0.01%
2024/01/24	1	25.05	11	25.10	25.15	-10	32,398	-0.03%
2024/01/23	1	24.75	0	0.00	24.80	1	32,402	0.00%
2024/01/22	0.1	24.85	0	0.00	24.75	0.1	32,302	0.00%
2024/01/19	12.4	24.66	0	0.00	24.65	12.4	32,342	0.04%
2024/01/18	5.2	24.81	0	0.00	24.80	5.2	32,343	0.02%
2024/01/17	1.5	24.95	0	0.00	24.80	1.5	32,692	0.00%
2024/01/16	7.6	25.38	1	25.35	25.20	6.6	32,521	0.02%
2024/01/15	5	25.90	0	0.00	25.80	5	32,397	0.02%
2024/01/12	0.1	25.95	0	0.00	25.80	0.1	32,977	0.00%
2024/01/11	4	25.80	0	0.00	25.80	4	33,234	0.01%
2024/01/09	2.4	26.13	0	0.00	26.00	2.4	34,423	0.01%
2024/01/05	0	0.00	1	26.70	26.70	-1	34,359	0.00%
2024/01/03	2	26.55	2	26.55	26.70	0	34,778	0.00%
2024/01/02	0.1	26.86	1	26.85	27.00	-0.9	34,674	0.00%
2023/12/29	0	0.00	10	26.95	27.00	-10	34,911	-0.03%
2023/12/28	0	26.95	7	26.94	27.00	-7	35,276	-0.02%
2023/12/27	0	26.85	0	0.00	26.90	0	35,434	0.00%
2023/12/26	2	26.80	1	26.85	26.90	1	35,611	0.00%
2023/12/25	2	26.75	0	0.00	26.85	2	36,045	0.01%
2023/12/22	1	26.60	0	0.00	26.75	1	36,644	0.00%
2023/12/21	0.1	26.55	0	0.00	26.60	0.1	36,500	0.00%
2023/12/20	1	26.60	12	26.59	26.55	-11	36,266	-0.03%
2023/12/19	6	26.62	2	26.60	26.65	4	35,930	0.01%
2023/12/18	6	26.65	7	26.76	26.65	-1	35,758	0.00%
2023/12/15	6	26.17	36	26.23	26.45	-30	34,745	-0.09%
2023/12/14	2	25.40	1	25.30	25.40	1	33,085	0.00%
2023/12/13	4.2	25.12	1	25.15	25.15	3.2	32,610	0.01%
2023/12/12	1	25.40	0	0.00	25.45	1	32,687	0.00%
2023/12/11	1	25.60	0	0.00	25.70	1	32,312	0.00%
2023/12/08	0	26.00	0	0.00	26.10	0	31,727	0.00%
2023/12/05	0	0.00	0.1	26.00	26.10	-0.1	31,527	0.00%
2023/12/04	1	25.85	0.7	25.95	26.05	0.3	31,330	0.00%
2023/12/01	5	25.90	3	25.90	26.00	2	30,872	0.01%
2023/11/29	6	25.90	1.3	25.91	26.20	4.7	28,343	0.02%
2023/11/28	2.5	26.04	19	26.12	26.10	-16.5	27,448	-0.06%
2023/11/27	0.1	25.75	1	26.15	26.15	-0.9	26,911	0.00%
2023/11/22	0	0.00	1	25.80	25.80	-1	24,680	0.00%
2023/11/21	0	25.60	10	25.70	25.70	-10	24,330	-0.04%
2023/11/20	0.1	25.30	0	0.00	25.30	0.1	23,784	0.00%
2023/11/17	0	0.00	5	25.10	25.20	-5	23,897	-0.02%
2023/11/16	5.4	25.20	0	0.00	25.20	5.4	23,902	0.02%
2023/11/15	0.1	24.82	20	24.78	24.95	-19.9	23,694	-0.08%
2023/11/14	0.3	24.45	0	0.00	24.55	0.3	23,488	0.00%
2023/11/13	10	24.45	0	0.00	24.50	10	23,736	0.04%
2023/11/09	10.4	24.40	0	0.00	24.55	10.4	23,952	0.04%
2023/11/08	1	24.50	0	0.00	24.60	1	24,099	0.00%
2023/11/06	12	25.16	0	0.00	25.00	12	24,007	0.05%
2023/10/31	1.1	24.06	0	0.00	24.15	1.1	23,946	0.00%
2023/10/30	2	24.10	0	0.00	24.10	2	24,425	0.01%
2023/10/26	1.7	24.11	10	24.25	24.05	-8.3	24,855	-0.03%
2023/10/25	0	24.40	20	24.26	24.40	-20	24,877	-0.08%
2023/10/24	1.5	23.59	0	0.00	23.60	1.5	24,831	0.01%
2023/10/23	22.2	23.85	0	0.00	23.80	22.2	24,893	0.09%
2023/10/20	16.2	24.01	6	23.94	23.90	10.2	24,917	0.04%
2023/10/19	5.1	24.35	0	0.00	24.50	5.1	24,651	0.02%
2023/10/18	6.1	24.26	0	0.00	24.85	6.1	24,631	0.02%
2023/10/17	3.1	24.67	0	0.00	24.75	3.1	23,878	0.01%
2023/10/16	0.1	24.70	0	0.00	24.75	0.1	23,809	0.00%
2023/10/13	11	24.84	0	0.00	24.85	11	23,802	0.05%
2023/10/12	1.2	24.81	0	0.00	24.85	1.2	23,787	0.01%
2023/10/11	0	0.00	3	24.45	24.60	-3	23,649	-0.01%
2023/10/05	2	24.53	0	0.00	24.55	2	23,213	0.01%
2023/10/04	11.1	24.29	7	24.24	24.25	4.1	22,864	0.02%
2023/10/03	6	24.89	0	0.00	24.85	6	22,390	0.03%
2023/10/02	13.2	25.04	20	25.15	25.25	-6.8	22,231	-0.03%
2023/09/28	9.1	25.06	0	0.00	25.25	9.1	22,362	0.04%
2023/09/27	30.8	25.40	0	0.00	25.45	30.8	21,904	0.14%
2023/09/26	2	26.03	0	0.00	26.05	2	21,314	0.01%
2023/09/22	0	0.00	0	26.30	26.20	0	21,466	0.00%
2023/09/21	3.6	26.11	0	0.00	26.15	3.6	21,461	0.02%
2023/09/19	0.2	26.75	0	0.00	26.50	0.2	21,163	0.00%
2023/09/18	0.1	26.80	0	0.00	26.75	0.1	21,342	0.00%
2023/09/15	2.1	26.53	10	26.60	26.60	-8	21,363	-0.04%
2023/09/13	0.2	26.46	0	0.00	26.35	0.2	20,744	0.00%
2023/09/12	2	26.40	1	26.35	26.30	1	20,930	0.00%
2023/09/11	12.3	26.25	0	0.00	26.25	12.3	20,867	0.06%
2023/09/08	4	26.31	0	0.00	26.35	4	20,807	0.02%
2023/09/07	2.1	26.71	0	0.00	26.50	2.1	20,793	0.01%
2023/09/06	0	27.03	1	26.95	26.80	-1	20,656	0.00%
2023/09/05	0	0.00	10	27.00	27.10	-10	20,611	-0.05%
2023/09/04	0	0.00	0	26.85	27.05	0	20,597	0.00%
2023/08/31	10	26.50	0	0.00	26.50	10	20,563	0.05%
2023/08/30	0.1	26.55	1.7	26.57	26.55	-1.6	20,161	-0.01%
2023/08/29	12	26.29	0	0.00	26.40	12	20,104	0.06%
2023/08/28	1	26.45	15	26.45	26.50	-14	19,863	-0.07%
2023/08/25	1	26.20	0	0.00	26.30	1	20,604	0.00%
2023/08/24	1	26.50	0	0.00	26.50	1	20,759	0.00%
2023/08/23	1	26.60	1	26.55	26.60	0	20,872	0.00%
2023/08/22	3.3	26.76	0	0.00	26.70	3.3	20,883	0.02%
2023/08/21	1	27.15	3	27.25	27.10	-2	20,951	-0.01%
2023/08/18	1	26.85	1	27.15	27.20	0	21,018	0.00%
2023/08/17	12.9	26.56	0	0.00	26.60	12.9	20,864	0.06%
2023/08/16	4	26.88	0	0.00	26.85	4	20,669	0.02%
2023/08/15	14.1	27.46	0	0.00	27.10	14.1	20,450	0.07%
2023/08/14	7.5	27.31	0	0.00	27.20	7.5	20,375	0.04%
2023/08/11	0	0.00	10	27.75	27.65	-10	20,288	-0.05%
2023/08/10	0.1	28.05	0	0.00	27.90	0.1	20,157	0.00%
2023/08/09	10.1	28.00	0	0.00	28.15	10.1	19,964	0.05%
2023/08/07	0.4	28.35	2	28.50	28.50	-1.6	19,652	-0.01%
2023/08/04	1	28.00	10	28.30	28.30	-9	19,542	-0.05%
2023/08/02	15.1	27.91	0	0.00	28.00	15.1	19,568	0.08%
2023/08/01	1	28.10	0	0.00	28.15	1	19,103	0.01%
2023/07/31	5	27.97	0	0.00	27.95	5	19,064	0.03%
2023/07/28	2.6	28.18	0	0.00	28.20	2.6	18,801	0.01%
2023/07/27	2	28.38	1	28.35	28.45	1	18,612	0.01%
2023/07/26	0.1	28.70	2	28.55	28.55	-1.9	18,339	-0.01%
2023/07/25	12	29.36	0	29.40	29.35	12	18,191	0.07%
2023/07/21	1	29.20	5	29.30	29.25	-4	18,479	-0.02%
2023/07/18	0	0.00	1	29.20	29.20	-1	18,075	-0.01%
2023/07/17	0	0.00	1	29.15	29.30	-1	17,943	-0.01%
2023/07/14	14	29.15	0	0.00	29.15	14	18,019	0.08%
2023/07/12	3	28.80	3	28.90	28.85	0	18,231	0.00%
2023/07/11	0.1	28.95	0	0.00	28.85	0.1	18,450	0.00%
2023/07/10	0.2	28.90	0	0.00	28.70	0.2	18,897	0.00%
2023/07/07	2	28.65	0	0.00	28.65	2	19,088	0.01%
2023/07/06	12.4	29.00	0	0.00	28.95	12.4	19,032	0.07%
2023/07/05	0	0.00	2	29.53	29.50	-2	18,642	-0.01%
2023/07/04	2	29.60	10	29.65	29.55	-8	18,571	-0.04%
2023/06/29	1.3	29.66	0	0.00	29.65	1.3	18,275	0.01%
2023/06/28	1	29.75	0	0.00	29.70	1	18,157	0.01%
2023/06/27	3	29.70	2	29.68	29.75	1	18,219	0.01%
2023/06/26	0	0.00	0	29.75	29.60	0	18,273	0.00%
2023/06/21	3	29.70	0	29.75	29.65	3	18,157	0.02%
2023/06/19	0	0.00	2	29.85	29.85	-2	18,084	-0.01%
2023/06/16	1	29.70	0	0.00	29.75	1	18,049	0.01%
2023/06/14	1	29.65	0	0.00	29.65	1	18,448	0.01%
2023/06/13	2	29.65	1	29.70	29.60	1	18,504	0.01%
2023/06/12	2	29.70	0	0.00	29.65	2	18,590	0.01%
2023/06/09	0	0.00	5	29.75	29.75	-5	18,691	-0.03%
2023/06/06	0	0.00	12	29.83	29.90	-12	19,059	-0.06%
2023/06/05	1	29.70	0.5	29.70	29.60	0.5	19,128	0.00%
2023/06/02	0.1	29.25	0	0.00	29.40	0.1	19,154	0.00%
2023/06/01	2	29.20	0	0.00	29.10	2	19,112	0.01%
2023/05/31	0.1	29.30	0	0.00	29.00	0.1	19,040	0.00%
2023/05/30	1	29.05	0	0.00	29.00	1	18,395	0.01%
2023/05/29	2	29.23	0	29.28	29.05	2	18,552	0.01%
2023/05/26	12.1	29.35	0	29.45	29.20	12.1	18,590	0.07%
2023/05/25	1	29.75	0	0.00	29.40	1	18,417	0.01%
2023/05/23	1	29.95	1	30.00	29.90	0	18,389	0.00%
2023/05/22	0	0.00	1	29.80	30.00	-1	18,345	-0.01%
2023/05/19	14	29.70	0	0.00	29.60	14	18,103	0.08%
2023/05/17	0	0.00	1	29.65	29.60	-1	18,061	-0.01%
2023/05/15	1.1	29.02	10	29.00	29.15	-8.9	17,817	-0.05%
2023/05/12	6.1	29.24	1	29.15	29.00	5.1	17,776	0.03%
2023/05/11	6.1	29.24	1	29.15	29.15	5.1	17,699	0.03%
2023/05/10	2.1	29.25	0	0.00	29.35	2.1	17,751	0.01%
2023/05/09	1.1	29.15	1	29.35	29.35	0.1	17,807	0.00%
2023/05/08	1	29.30	0	0.00	29.30	1	17,776	0.01%
2023/05/05	4.6	29.12	0	0.00	29.10	4.6	17,797	0.03%
2023/05/04	2.5	29.04	0	0.00	29.10	2.5	17,883	0.01%
2023/05/03	2.1	29.11	1	29.15	29.15	1.1	17,938	0.01%
2023/05/02	2.1	29.25	1	29.30	29.30	1.1	18,221	0.01%
2023/04/28	1	29.10	1	29.10	29.10	0	18,833	0.00%
2023/04/27	1.1	28.91	0	0.00	28.90	1.1	18,787	0.01%
2023/04/26	5	29.21	0	0.00	29.30	5	18,472	0.03%
2023/04/25	2.3	29.89	0	0.00	29.75	2.3	18,392	0.01%
2023/04/24	0.1	30.10	0	0.00	30.05	0.1	18,492	0.00%
2023/04/21	3	30.27	1	30.20	30.15	2	18,533	0.01%
2023/04/20	1	30.30	1	30.30	30.45	0	18,599	0.00%
2023/04/19	24	30.42	0	0.00	30.45	24	19,090	0.13%
2023/04/18	2	30.65	0	0.00	30.70	2	18,913	0.01%
2023/04/17	8.1	30.79	0	0.00	30.75	8.1	18,886	0.04%
2023/04/14	4	31.10	2	31.42	31.10	2	18,795	0.01%
2023/04/13	2.3	31.44	5.5	31.44	31.45	-3.2	18,821	-0.02%
2023/04/12	2.3	31.01	0	0.00	31.10	2.3	18,533	0.01%
2023/04/11	0	31.00	0	0.00	30.90	0	18,691	0.00%
2023/04/10	0.1	30.95	0	0.00	30.90	0.1	18,960	0.00%
2023/04/07	0	30.95	0	0.00	30.80	0	19,061	0.00%
2023/04/06	1.3	30.80	0	0.00	30.80	1.3	19,260	0.01%
2023/03/30	4	30.96	0	0.00	31.00	4	21,941	0.02%
2023/03/27	3.3	30.92	0	0.00	30.90	3.3	27,362	0.01%
2023/03/24	3	31.08	0	0.00	31.10	3	28,898	0.01%
2023/03/23	2	31.05	0	0.00	31.25	2	29,352	0.01%
2023/03/22	0	0.00	1	31.30	31.20	-1	29,610	0.00%
2023/03/20	1	31.20	0	0.00	31.20	1	30,288	0.00%
2023/03/17	0	0.00	25	31.43	31.45	-25	30,414	-0.08%
2023/03/16	0	0.00	15	30.67	30.60	-15	30,063	-0.05%
2023/03/15	1	30.75	0	0.00	30.70	1	30,163	0.00%
2023/03/14	0	0.00	1	30.70	30.70	-1	30,388	0.00%
2023/03/13	1	31.10	0	0.00	31.00	1	30,657	0.00%
2023/03/10	4	30.58	0	0.00	30.60	4	30,725	0.01%
2023/03/09	8	30.80	0	0.00	30.75	8	30,970	0.03%
2023/03/08	0	31.05	0	0.00	31.20	0	31,556	0.00%
2023/03/07	3	30.75	0	30.90	31.10	3	31,827	0.01%
2023/03/06	10	30.76	0	0.00	30.80	10	32,278	0.03%
2023/03/02	0	0.00	20	30.45	30.65	-20	33,313	-0.06%
2023/03/01	3	30.43	0	0.00	30.30	3	33,269	0.01%
2023/02/24	0	0.00	1	31.55	31.40	-1	32,884	0.00%
2023/02/23	1	31.85	3	31.85	31.80	-2	32,816	-0.01%
2023/02/17	0	0.00	4	31.60	31.70	-4	33,345	-0.01%
2023/02/15	1	31.55	0	0.00	31.35	1	34,376	0.00%
2023/02/13	1	31.15	0	0.00	31.45	1	34,452	0.00%
2023/02/10	1	31.20	3	31.30	31.25	-2	34,587	-0.01%
2023/02/06	6	31.23	0	0.00	31.05	6	34,949	0.02%
2023/02/03	7	31.39	0	0.00	31.40	7	34,828	0.02%
2023/02/02	10	31.80	0	0.00	31.95	10	34,818	0.03%
2023/02/01	1	31.85	0	0.00	32.00	1	34,770	0.00%
2023/01/31	0.3	31.80	0	0.00	31.65	0.3	34,785	0.00%
2023/01/30	0	0.00	2	32.03	32.10	-2	34,490	-0.01%
2023/01/16	2	31.05	0	0.00	31.05	2	34,017	0.01%
2023/01/13	0	0.00	3	31.28	31.05	-3	34,090	-0.01%
2023/01/10	2	30.75	1	30.80	30.85	1	35,179	0.00%
2023/01/09	0	0.00	8	30.73	30.95	-8	35,303	-0.02%
2023/01/05	1	29.95	0.1	29.95	30.00	0.9	35,172	0.00%
2023/01/04	1	30.00	1	29.90	29.90	0	35,277	0.00%
2023/01/03	0	0.00	6	30.13	30.25	-6	35,433	-0.02%
2022/12/29	2	29.83	1	30.00	29.95	1	35,231	0.00%
2022/12/28	0	0.00	2	30.58	30.60	-2	35,061	-0.01%
2022/12/27	1	30.25	2	30.50	30.30	-1	34,931	0.00%
2022/12/26	0	0.00	2	30.65	30.60	-2	34,857	-0.01%
2022/12/23	1	30.20	7	30.41	30.70	-6	34,932	-0.02%
2022/12/22	0	0.00	18	30.51	30.65	-18	34,654	-0.05%
2022/12/21	21	29.01	14.1	29.25	29.70	6.9	32,460	0.02%
2022/12/20	3	28.63	33	29.04	28.45	-30	30,545	-0.10%
2022/12/19	35.1	28.69	0	0.00	28.30	35.1	29,331	0.12%
2022/12/16	43	29.08	35	29.40	29.40	8	27,890	0.03%
2022/12/15	0	0.00	1	29.50	29.25	-1	26,717	0.00%
2022/12/14	0	0.00	10	29.20	29.05	-10	26,766	-0.04%
2022/12/13	0	0.00	2	29.25	29.15	-2	27,093	-0.01%
2022/12/09	0	29.00	0	0.00	29.05	0	27,144	0.00%
2022/12/08	2	28.85	0	0.00	28.95	2	27,143	0.01%
2022/12/05	0	0.00	1	29.15	29.20	-1	26,901	0.00%
2022/12/02	3	29.00	0	0.00	29.00	3	26,847	0.01%
2022/12/01	0	0.00	4	29.25	29.25	-4	26,934	-0.01%
2022/11/30	0	0.00	5	29.08	29.15	-5	26,661	-0.02%
2022/11/29	2	28.53	0	0.00	28.70	2	26,061	0.01%
2022/11/28	5	28.24	15	28.48	27.90	-10	25,715	-0.04%
2022/11/25	17	29.29	7	29.34	28.75	10	25,289	0.04%
2022/11/24	0	0.00	11.5	29.39	29.20	-11.5	24,984	-0.05%
2022/11/22	0	0.00	4	28.98	29.00	-4	24,459	-0.02%
2022/11/21	1	28.20	3	28.78	29.00	-2	24,325	-0.01%
2022/11/18	1	28.15	0	0.00	28.40	1	24,031	0.00%
2022/11/17	2	28.45	0	0.00	28.40	2	23,905	0.01%
2022/11/16	2	28.70	3	28.82	28.80	-1	23,797	0.00%
2022/11/15	0	0.00	9	29.03	29.10	-9	23,637	-0.04%
2022/11/14	0	0.00	3	28.47	28.95	-3	23,327	-0.01%
2022/11/11	3	27.95	0	0.00	28.00	3	22,650	0.01%
2022/11/10	0	0.00	11	27.60	27.55	-11	22,457	-0.05%
2022/11/09	0	0.00	4	27.70	27.80	-4	22,554	-0.02%
2022/11/08	0	0.00	20	27.38	27.40	-20	22,670	-0.09%
2022/11/07	26	27.01	1	27.00	27.15	25	22,823	0.11%
2022/11/04	1	26.60	0	0.00	26.75	1	22,951	0.00%
2022/11/03	1	26.90	0	0.00	26.85	1	22,855	0.00%
2022/11/01	2	27.00	0	0.00	27.00	2	23,055	0.01%
2022/10/31	1	26.90	0	0.00	26.85	1	23,188	0.00%
2022/10/28	4	26.73	6	27.15	27.15	-2	23,351	-0.01%
2022/10/27	3	27.17	0	0.00	27.05	3	23,482	0.01%
2022/10/25	1	27.15	10	27.40	27.25	-9	24,274	-0.04%
2022/10/21	2	28.00	0	0.00	28.05	2	24,644	0.01%
2022/10/20	5	26.95	12.2	28.05	28.60	-7.2	25,118	-0.03%
2022/10/19	0	0.00	2	27.65	27.45	-2	25,560	-0.01%
2022/10/17	1	26.60	0	0.00	27.05	1	27,554	0.00%
2022/10/14	2	27.15	4	26.95	26.90	-2	28,299	-0.01%
2022/10/13	1	27.05	0	0.00	26.90	1	28,945	0.00%
2022/10/12	1	27.20	0	0.00	27.50	1	29,660	0.00%
2022/10/11	0	0.00	9	27.49	27.35	-9	30,472	-0.03%
2022/10/07	0	0.00	3	27.67	27.55	-3	30,607	-0.01%
2022/10/05	2	27.50	1	27.55	27.60	1	31,326	0.00%
2022/10/03	3.3	26.45	0	0.00	26.45	3.3	31,377	0.01%
2022/09/30	1	26.65	1.4	26.54	26.70	-0.4	31,568	0.00%
2022/09/29	0.7	26.95	1	26.80	27.00	-0.3	31,718	0.00%
2022/09/28	3	26.57	2	26.50	26.65	1	31,910	0.00%
2022/09/27	7	26.91	0	0.00	26.80	7	32,055	0.02%
2022/09/26	3.2	27.24	3	27.07	27.10	0.2	32,168	0.00%
2022/09/23	2	27.88	10	27.90	27.85	-8	32,220	-0.02%
2022/09/22	7	27.59	0	0.00	28.45	7	32,618	0.02%
2022/09/21	5.3	28.03	1	28.10	28.35	4.3	32,579	0.01%
2022/09/20	5	28.52	1	28.65	28.60	4	32,492	0.01%
2022/09/19	0	0.00	2	29.55	29.30	-2	32,363	-0.01%
2022/09/16	0	0.00	4	29.45	29.35	-4	33,347	-0.01%
2022/09/15	0.4	29.60	0	0.00	29.50	0.4	34,769	0.00%
2022/09/14	2	29.35	0	0.00	29.30	2	35,334	0.01%
2022/09/13	0	0.00	7	29.61	29.80	-7	36,034	-0.02%
2022/09/12	0	0.00	6	29.60	29.70	-6	36,581	-0.02%
2022/09/08	0	0.00	7	29.25	29.25	-7	37,020	-0.02%
2022/09/07	0	0.00	2	28.85	28.75	-2	36,978	-0.01%
2022/09/06	0	0.00	8	29.10	29.20	-8	36,898	-0.02%
2022/09/05	0	0.00	31	28.92	29.00	-31	37,080	-0.08%
2022/09/02	1	28.60	0	0.00	28.55	1	37,245	0.00%
2022/09/01	7	28.54	0	0.00	28.55	7	37,280	0.02%
2022/08/31	1	28.90	0	0.00	28.95	1	37,205	0.00%
2022/08/29	2	28.73	1	28.75	28.80	1	37,256	0.00%
2022/08/25	5	29.15	0	0.00	29.15	5	37,641	0.01%
2022/08/22	1	28.95	0	0.00	29.00	1	38,968	0.00%
2022/08/19	2	29.15	2	29.15	29.20	0	39,180	0.00%
2022/08/18	0	0.00	17	29.15	29.20	-17	39,328	-0.04%
2022/08/17	1.7	29.17	51	29.08	29.20	-49.4	39,403	-0.13%
2022/08/16	0.1	29.20	1	29.10	29.00	-0.9	39,474	0.00%
2022/08/15	2	29.20	72	29.12	29.15	-70	39,619	-0.18%
2022/08/12	1	28.45	21	28.80	28.75	-20	39,496	-0.05%
2022/08/10	1	27.95	0	0.00	28.00	1	39,839	0.00%
2022/08/09	5	27.85	1	28.15	28.00	4	40,151	0.01%
2022/08/08	15	27.93	0	0.00	27.95	15	40,390	0.04%
2022/08/05	0	0.00	7	28.16	28.30	-7	40,506	-0.02%
2022/08/04	5	27.85	2	27.83	27.85	3	41,128	0.01%
2022/08/03	1	28.00	0	0.00	28.05	1	41,320	0.00%
2022/08/02	2	28.28	0	0.00	28.35	2	41,442	0.00%
2022/08/01	5	28.30	28	28.48	28.60	-23	41,478	-0.06%
2022/07/29	5	27.50	1.2	27.62	27.70	3.9	41,131	0.01%
2022/07/28	82	27.55	0	0.00	27.35	82	41,080	0.20%
2022/07/27	17	27.56	20	27.50	27.60	-3	40,652	-0.01%
2022/07/26	11.6	27.84	20	27.95	27.85	-8.4	40,201	-0.02%
2022/07/25	39	31.14	15	31.05	31.30	24	38,908	0.06%
2022/07/22	11	30.61	30	30.58	30.80	-19	37,598	-0.05%
2022/07/21	49	30.28	4	30.45	30.50	45	37,530	0.12%
2022/07/20	40	30.33	0	0.00	30.50	40	37,597	0.11%
2022/07/19	9	30.13	0	0.00	30.25	9	37,829	0.02%
2022/07/18	31	29.00	40	30.65	30.65	-9	37,556	-0.02%
2022/07/15	23.1	28.99	0	0.00	28.95	23.1	37,284	0.06%
2022/07/14	19.5	28.99	0	0.00	29.25	19.5	37,327	0.05%
2022/07/13	10	29.03	5	28.93	29.05	5	37,205	0.01%
2022/07/12	9	28.89	0	0.00	28.90	9	37,380	0.02%
2022/07/11	20.1	29.20	0	0.00	29.10	20.1	37,386	0.05%
2022/07/08	3	29.35	0	0.00	29.35	3	37,433	0.01%
2022/07/07	1	29.15	1.6	29.14	29.05	-0.6	37,445	0.00%
2022/07/06	6.1	29.07	0	0.00	29.00	6.1	37,525	0.02%
2022/07/05	0.5	29.10	0.3	29.10	29.20	0.2	37,503	0.00%
2022/07/04	3	28.55	0	0.00	28.65	3	37,438	0.01%
2022/07/01	0	0.00	1	28.45	28.70	-1	37,570	0.00%
2022/06/30	2.2	28.49	1	28.80	28.45	1.2	37,595	0.00%
2022/06/29	2	29.10	2	29.20	29.10	0	37,376	0.00%
2022/06/28	1.1	29.10	0	0.00	29.20	1.1	37,287	0.00%
2022/06/27	13	29.47	12	29.58	29.45	1	37,947	0.00%
2022/06/24	10.2	28.89	5	28.90	29.00	5.2	37,870	0.01%
2022/06/23	26.5	29.28	0	0.00	29.00	26.5	37,318	0.07%
2022/06/22	0.3	31.20	20	31.20	31.00	-19.7	36,074	-0.05%
2022/06/21	6	31.83	1	31.55	31.85	5	36,046	0.01%
2022/06/20	4.3	32.47	4	32.63	32.15	0.3	35,923	0.00%
2022/06/17	0.2	33.35	2	33.10	33.15	-1.8	36,269	0.00%
2022/06/14	1	34.00	1	33.85	34.00	0	38,213	0.00%
2022/06/13	1	33.90	0.1	34.05	34.00	0.9	38,572	0.00%
2022/06/10	0	0.00	2	34.45	34.50	-2	38,856	-0.01%
2022/06/09	0	0.00	1	34.50	34.50	-1	39,372	0.00%
2022/06/07	1	34.55	0	0.00	34.75	1	40,450	0.00%
2022/06/02	10	33.85	10	33.85	33.75	0	43,066	0.00%
2022/06/01	1	34.20	1	34.25	34.15	0	45,450	0.00%
2022/05/30	1.2	34.43	1	34.40	34.50	0.2	46,569	0.00%
2022/05/27	2	34.15	2	34.38	34.40	0	48,683	0.00%
2022/05/26	2	34.05	4	34.01	34.05	-2	51,413	0.00%
2022/05/25	2	33.75	1	33.70	33.85	1	51,818	0.00%
2022/05/23	0	33.55	0	0.00	33.55	0	52,385	0.00%
2022/05/20	1.1	33.40	6	33.34	33.35	-4.9	52,925	-0.01%
2022/05/19	11	33.05	3	33.00	32.95	8	54,374	0.01%
2022/05/18	14	33.35	5	33.55	33.55	9	54,064	0.02%
2022/05/17	9	33.15	1	33.20	33.00	8	53,964	0.01%
2022/05/16	6.5	33.40	4	33.20	33.20	2.5	53,866	0.00%
2022/05/13	2.5	33.34	1	33.60	33.35	1.5	53,809	0.00%
2022/05/12	12.1	33.58	0	0.00	33.20	12.1	53,805	0.02%
2022/05/11	4.2	34.32	0	0.00	34.20	4.2	53,590	0.01%
2022/05/10	12	34.52	2.1	34.55	34.60	9.9	54,067	0.02%
2022/05/09	5	35.05	0	0.00	35.00	5	54,035	0.01%
2022/05/06	5	35.89	0	0.00	35.80	5	54,204	0.01%
2022/05/05	0	0.00	2	36.45	36.35	-2	54,535	0.00%
2022/05/03	3	36.00	1	36.00	36.00	2	55,028	0.00%
2022/04/29	2	36.15	0	0.00	36.10	2	55,166	0.00%
2022/04/28	1.3	35.98	1	35.80	36.05	0.3	55,356	0.00%
2022/04/27	31	35.43	3	35.60	35.60	28	55,156	0.05%
2022/04/26	9	36.19	1	36.15	36.10	8	54,761	0.01%
2022/04/25	5	36.80	2	37.05	36.60	3	53,900	0.01%
2022/04/22	4	37.74	0	0.00	37.60	4	52,950	0.01%
2022/04/21	2.1	37.97	0	0.00	37.80	2.1	52,606	0.00%
2022/04/20	4.5	38.30	1	38.40	38.30	3.5	52,794	0.01%
2022/04/19	0.1	38.75	0	0.00	38.60	0.1	52,524	0.00%
2022/04/18	0	38.70	8	38.64	38.50	-8	52,635	-0.02%
2022/04/15	0.5	39.50	6	39.51	39.55	-5.5	52,034	-0.01%
2022/04/14	1	39.55	0	0.00	39.50	1	51,916	0.00%
2022/04/13	4	39.55	2	39.55	39.50	2	51,893	0.00%
2022/04/12	1.1	39.40	0	0.00	39.35	1.1	51,767	0.00%
2022/04/11	4.1	39.22	4.4	39.30	39.40	-0.3	51,913	0.00%
2022/04/08	2	38.98	0	0.00	39.20	2	51,975	0.00%
2022/04/07	1	38.90	0	0.00	38.80	1	51,777	0.00%
2022/04/06	11	39.00	10	39.10	39.35	1	51,641	0.00%
2022/03/31	0	0.00	18	38.99	38.95	-18	51,152	-0.04%
2022/03/30	12	38.85	2	38.75	38.95	10	51,097	0.02%
2022/03/29	4	39.53	4	39.41	39.40	0	50,742	0.00%
2022/03/28	3	39.40	2	39.50	40.00	1	51,021	0.00%
2022/03/25	0.6	40.00	10	40.15	40.00	-9.5	51,552	-0.02%
2022/03/24	20	39.97	9	40.07	40.00	11	52,528	0.02%
2022/03/23	4.5	39.80	2	39.95	40.00	2.5	54,775	0.00%
2022/03/22	9.8	39.96	1	39.80	39.80	8.8	54,252	0.02%
2022/03/21	7	39.81	57	39.79	39.75	-50	53,362	-0.09%
2022/03/18	1	39.15	4.6	39.03	39.05	-3.6	52,118	-0.01%
2022/03/17	1	38.75	1	38.75	38.85	0	52,028	0.00%
2022/03/16	12	38.86	20	38.58	38.55	-8	51,788	-0.02%
2022/03/15	10	38.80	15	38.72	38.70	-5	51,350	-0.01%
2022/03/14	14	38.74	25	38.79	38.80	-11	51,489	-0.02%
2022/03/11	11	38.54	3	38.43	38.45	8	51,578	0.02%
2022/03/10	0	38.25	2	38.30	38.30	-2	51,322	0.00%
2022/03/09	7	37.58	2	37.98	37.95	5	51,268	0.01%
2022/03/08	38	38.24	8	38.15	37.40	30	51,327	0.06%
2022/03/07	7	38.04	14	38.62	39.00	-7	49,111	-0.01%
2022/03/04	22.1	38.56	17	38.51	38.40	5.1	47,384	0.01%
2022/03/03	16	38.58	11	38.60	38.60	5	46,773	0.01%
2022/03/02	10	38.10	8	38.47	38.30	2	46,191	0.00%
2022/03/01	19	38.05	30	38.09	37.95	-11	44,202	-0.02%
2022/02/25	0	0.00	1	35.95	36.00	-1	42,061	0.00%
2022/02/24	2	35.45	2	35.60	35.25	0	42,501	0.00%
2022/02/23	1	36.00	0	0.00	36.05	1	42,451	0.00%
2022/02/22	2	36.05	0	0.00	36.15	2	43,040	0.00%
2022/02/21	10	36.51	22	36.30	36.45	-12	42,972	-0.03%
2022/02/17	1	35.60	0	0.00	35.55	1	42,578	0.00%
2022/02/16	0	0.00	1	35.35	35.45	-1	42,957	0.00%
2022/02/15	1	35.45	0	0.00	35.05	1	43,153	0.00%
2022/02/14	0	0.00	7	35.21	35.50	-7	44,071	-0.02%
2022/02/11	0	0.00	8.1	35.67	35.70	-8.1	44,111	-0.02%
2022/02/10	0	0.00	9	35.28	35.65	-9	44,572	-0.02%
2022/02/09	0	0.00	3	34.87	34.95	-3	45,114	-0.01%
2022/02/08	0	0.00	6	34.17	34.50	-6	45,278	-0.01%
2022/01/25	8.5	33.46	0.1	33.50	33.45	8.4	45,226	0.02%
2022/01/24	2	33.33	5	33.44	33.45	-3	45,308	-0.01%
2022/01/21	3.3	33.93	0.5	34.00	33.85	2.8	45,414	0.01%
2022/01/20	1	34.20	2.5	34.23	34.15	-1.5	45,443	0.00%
2022/01/19	34.8	34.21	0	34.35	34.05	34.8	45,523	0.08%
2022/01/17	0	0.00	1	34.85	35.00	-1	45,320	0.00%
2022/01/14	1	35.10	15	34.93	35.20	-14	45,763	-0.03%
2022/01/13	14	35.04	7	35.41	35.50	7	45,982	0.02%
2022/01/12	1.5	34.72	2	34.70	34.85	-0.5	45,897	0.00%
2022/01/11	1	34.50	0	0.00	34.55	1	46,055	0.00%
2022/01/07	1	34.65	0	0.00	34.80	1	46,604	0.00%
2022/01/06	3	34.57	1	34.65	34.80	2	46,923	0.00%
2022/01/04	4	34.50	0	0.00	34.45	4	48,871	0.01%
2022/01/03	2	34.90	1	34.85	35.00	1	50,850	0.00%
2021/12/30	0	0.00	2	35.33	35.35	-2	52,763	0.00%
2021/12/29	1	35.20	2	35.15	35.25	-1	53,518	0.00%
2021/12/28	1	35.20	0	35.25	35.40	1	54,578	0.00%
2021/12/27	1	35.30	5	35.35	35.25	-4	56,025	-0.01%
2021/12/24	1.1	35.41	0	0.00	35.55	1.1	57,136	0.00%
2021/12/23	5	35.14	2	35.25	35.50	3	58,005	0.01%
2021/12/22	1	35.55	2	35.65	35.65	-1	58,667	0.00%
2021/12/21	3	35.13	15	35.10	35.70	-12	58,881	-0.02%
2021/12/20	4	35.86	15	35.93	35.60	-11	58,942	-0.02%
2021/12/17	8	35.29	15	35.29	35.45	-7	59,029	-0.01%
2021/12/16	1	34.25	4	34.34	34.35	-3	57,916	-0.01%
2021/12/15	0	34.05	2	34.30	34.25	-2	60,182	0.00%
2021/12/14	4	34.06	2	34.20	34.10	2	62,281	0.00%
2021/12/13	2	34.67	4	34.59	34.60	-2	63,530	0.00%
2021/12/09	0	34.25	7	34.27	34.35	-7	66,455	-0.01%
2021/12/08	1	34.20	5	34.33	34.10	-4	70,615	-0.01%
2021/12/07	2	34.28	4	34.19	34.35	-2	72,968	0.00%
2021/12/06	4	33.93	1	33.90	33.90	3	73,256	0.00%
2021/12/03	2	34.10	12	34.03	34.10	-10	75,227	-0.01%
2021/12/02	10	33.70	2	33.48	33.90	8	76,797	0.01%
2021/12/01	0	0.00	1	33.10	33.10	-1	80,169	0.00%
2021/11/30	3	32.82	1	32.85	32.55	2	80,717	0.00%
2021/11/29	3	32.72	6	32.85	32.90	-3	80,965	0.00%
2021/11/26	23	33.36	40.1	33.11	33.05	-17.1	82,473	-0.02%
2021/11/25	5	34.13	14	33.79	33.80	-9	84,298	-0.01%
2021/11/24	51	33.69	10	33.76	33.80	41	85,281	0.05%
2021/11/23	1	33.10	0	0.00	33.10	1	85,030	0.00%
2021/11/22	6	32.52	5	32.41	32.60	1	85,720	0.00%
2021/11/19	6	32.63	4	32.60	32.60	2	85,464	0.00%
2021/11/18	4	33.04	8	33.03	32.95	-4	85,350	0.00%
2021/11/17	32.1	33.05	1	33.10	33.05	31.1	85,254	0.04%
2021/11/16	7	33.06	0.1	33.20	33.15	6.9	85,867	0.01%
2021/11/15	14	33.65	10	33.65	33.65	4	86,885	0.00%
2021/11/12	1	34.25	1	34.65	34.25	0	87,589	0.00%
2021/11/11	3	34.17	12.1	34.62	34.35	-9.1	88,779	-0.01%
2021/11/10	15	34.10	1	34.10	34.10	14	89,287	0.02%
2021/11/09	14	34.62	11	34.63	34.50	3	90,324	0.00%
2021/11/08	28.2	34.33	9	34.30	34.40	19.2	91,701	0.02%
2021/11/05	2	33.00	0	0.00	33.10	2	92,321	0.00%
2021/11/04	0	0.00	1	33.20	33.25	-1	92,825	0.00%
2021/11/03	0.7	33.45	0	0.00	33.50	0.7	94,533	0.00%
2021/11/02	3	33.58	20	33.95	33.20	-17	94,832	-0.02%
2021/11/01	8	33.34	0.4	33.39	33.40	7.6	95,030	0.01%
2021/10/29	5	33.40	1	33.45	33.60	4	94,890	0.00%
2021/10/28	12	33.89	0	0.00	33.70	12	95,227	0.01%
2021/10/27	1	33.90	6	33.99	33.90	-5	96,087	-0.01%
2021/10/26	0	0.00	7	33.89	33.75	-7	97,605	-0.01%
2021/10/25	2	33.38	2	33.30	33.30	0	98,219	0.00%
2021/10/22	2	33.25	5	33.35	33.30	-3	98,964	0.00%
2021/10/21	0	0.00	2	34.00	33.90	-2	99,159	0.00%
2021/10/20	20.1	34.20	2	33.95	33.55	18.1	99,433	0.02%
2021/10/19	4	33.53	0	0.00	33.45	4	99,794	0.00%
2021/10/18	0	0.00	11	33.55	33.65	-11	100,584	-0.01%
2021/10/15	0	0.00	61	33.05	33.20	-61	102,281	-0.06%
2021/10/14	5.1	32.69	0	0.00	32.75	5.1	103,758	0.00%
2021/10/13	62.4	32.56	2	32.60	32.40	60.4	104,658	0.06%
2021/10/12	7	33.26	5	33.40	33.40	2	104,445	0.00%
2021/10/08	32	33.55	16	33.42	33.20	16	104,600	0.02%
2021/10/07	27	34.44	13	34.50	34.50	14	103,854	0.01%
2021/10/06	1	35.00	0	0.00	35.05	1	103,972	0.00%
2021/10/05	4	34.81	54	34.81	35.60	-50	104,986	-0.05%
2021/10/04	12	35.24	15	35.08	35.00	-3	105,213	0.00%
2021/10/01	23	35.63	33	35.79	35.85	-10	105,938	-0.01%
2021/09/30	4	35.70	10	35.60	36.30	-6	108,394	-0.01%
2021/09/29	26	35.25	0	0.00	35.20	26	109,385	0.02%
2021/09/28	16	35.70	17	35.75	35.75	-1	111,723	0.00%
2021/09/27	15	36.21	12.6	36.20	35.95	2.4	114,020	0.00%
2021/09/24	120	36.07	1	36.15	36.00	119	119,606	0.10%	大買/鉅額交易
2021/09/23	30	36.68	5	36.43	36.15	25	128,294	0.02%
2021/09/22	32	36.43	9	36.33	36.30	23	133,199	0.02%
2021/09/17	10	37.92	1	37.80	37.80	9	135,500	0.01%
2021/09/16	36	38.78	8	38.64	38.50	28	134,743	0.02%
2021/09/15	17	39.06	13	39.10	39.25	4	134,636	0.00%
2021/09/14	10	40.02	18	39.54	39.85	-8	135,759	-0.01%
2021/09/13	34.6	39.96	52	39.96	40.05	-17.4	138,433	-0.01%
2021/09/10	32	39.04	10	39.07	39.10	22	136,318	0.02%
2021/09/09	0	0.00	8	37.74	38.35	-8	135,703	-0.01%
2021/09/08	9	37.71	10	38.27	37.60	-1	136,635	0.00%
2021/09/07	25	38.69	8	38.70	38.50	17	136,611	0.01%
2021/09/06	34	38.81	67	38.70	38.85	-33	137,062	-0.02%
2021/09/03	22	37.72	4	37.58	37.45	18	135,268	0.01%
2021/09/02	6	37.50	27	37.29	37.00	-21	137,285	-0.02%
2021/09/01	32	38.35	28	38.10	37.75	4	139,749	0.00%
2021/08/31	19	37.54	23	37.76	38.15	-4	139,313	0.00%
2021/08/30	20	37.05	47	37.21	37.50	-27	139,754	-0.02%
2021/08/27	6	36.48	22.1	36.73	36.90	-16.1	140,948	-0.01%
2021/08/26	35	36.76	3	36.38	36.35	32	145,502	0.02%
2021/08/25	2	36.03	5	36.00	36.00	-3	152,066	0.00%
2021/08/24	20	36.00	20	35.85	36.00	0	154,668	0.00%
2021/08/23	4	35.83	3	35.75	35.65	1	160,835	0.00%
2021/08/20	31	35.08	23	35.31	35.10	8	166,632	0.00%
2021/08/19	31	35.97	36.1	36.42	35.30	-5.1	168,766	0.00%
2021/08/18	60	36.09	14	36.19	37.00	46	169,685	0.03%
2021/08/17	28	36.89	8	36.86	36.25	20	172,383	0.01%
2021/08/16	12	37.42	8	37.76	37.65	4	174,555	0.00%
2021/08/13	0	0.00	15	37.95	37.75	-15	179,344	-0.01%
2021/08/12	24	37.33	49.8	37.80	38.00	-25.8	184,844	-0.01%
2021/08/11	8	37.33	92	37.00	37.05	-84	191,226	-0.04%
2021/08/10	11.8	36.96	1	36.90	36.80	10.8	191,021	0.01%
2021/08/09	56	37.37	13	37.01	37.45	43	196,274	0.02%
2021/08/06	1	35.75	1	35.95	35.85	0	201,547	0.00%
2021/08/05	1	35.90	7	36.41	36.00	-6	210,059	0.00%
2021/08/04	1	36.65	20	36.69	36.80	-19	221,136	-0.01%
2021/08/03	17	36.79	10	36.70	36.90	7	233,961	0.00%
2021/08/02	30	37.10	12	37.08	37.25	18	242,971	0.01%
2021/07/30	17.1	36.93	9	36.90	36.35	8.1	246,344	0.00%
2021/07/29	0.2	36.20	5	35.95	36.30	-4.8	254,452	0.00%
2021/07/28	12	35.30	36	35.18	35.30	-24	260,353	-0.01%
2021/07/27	12.1	35.45	15	35.27	35.20	-2.9	265,556	0.00%
2021/07/26	4	36.15	10.3	35.92	35.80	-6.3	270,709	0.00%
2021/07/23	4	35.64	6	36.00	36.30	-2	275,589	0.00%
2021/07/22	1	35.30	6	35.23	35.20	-5	277,422	0.00%
2021/07/21	9	35.27	4	35.43	35.10	5	279,934	0.00%
2021/07/20	14	36.11	17	36.38	36.05	-3	282,175	0.00%
2021/07/19	8.3	36.30	71.1	36.13	36.60	-62.8	284,829	-0.02%
2021/07/16	41	36.37	0	0.00	36.35	41	292,244	0.01%
2021/07/15	5	36.49	5	36.91	37.00	0	295,608	0.00%
2021/07/14	20.5	36.06	6	35.77	35.90	14.5	301,447	0.00%
2021/07/13	14.2	37.04	87.2	37.14	36.50	-73.1	306,064	-0.02%
2021/07/12	26	38.09	235.2	38.53	37.90	-209.2	309,296	-0.07%	大賣/鉅額交易
2021/07/09	213.6	38.05	1	38.00	38.05	212.6	312,461	0.07%	大買/鉅額交易
2021/07/08	226	38.22	260	38.41	38.75	-34	318,600	-0.01%	大買/大賣/
2021/07/07	75.1	38.46	59.1	38.25	38.05	16.1	319,559	0.01%
2021/07/06	45.1	39.97	102	39.78	39.70	-56.9	318,322	-0.02%	大賣/
2021/07/05	119	40.20	35	40.17	39.90	84	317,842	0.03%	大買/
2021/07/02	23	39.45	25.3	39.18	38.95	-2.3	317,242	0.00%
2021/07/01	161	40.17	454	39.70	39.10	-293	316,817	-0.09%	大買/大賣/鉅額交易
2021/06/30	450	40.22	121.1	39.57	39.60	328.9	310,414	0.11%	大買/大賣/鉅額交易
2021/06/29	106	37.95	117	37.78	37.75	-11	300,495	0.00%	大買/大賣/
2021/06/28	64	36.86	53.1	36.74	37.45	11	294,424	0.00%
2021/06/25	9	36.02	11	36.19	35.75	-2	290,148	0.00%
2021/06/24	21	35.84	46	35.98	35.80	-25	289,062	-0.01%
2021/06/23	61	35.81	12	35.83	35.40	49	287,679	0.02%
2021/06/22	55.1	36.17	58.2	36.24	36.15	-3.1	285,044	0.00%
2021/06/21	7.1	34.32	10.5	34.80	34.30	-3.4	280,148	0.00%
2021/06/18	18	35.28	1	35.60	35.00	17	278,081	0.01%
2021/06/17	8	35.51	12	35.40	35.45	-4	275,908	0.00%
2021/06/16	6	35.93	9	36.10	35.50	-3	274,433	0.00%
2021/06/15	10	35.58	9	35.80	35.85	1	272,484	0.00%
2021/06/11	19	36.30	6	36.53	36.15	13	270,263	0.00%
2021/06/10	18.3	35.57	16	35.38	36.15	2.3	268,228	0.00%
2021/06/09	29.7	36.07	32	35.72	36.10	-2.3	265,669	0.00%
2021/06/08	14	37.30	7	37.61	37.20	7	262,412	0.00%
2021/06/07	29	37.60	44	37.58	37.30	-15	261,789	-0.01%
2021/06/04	45	38.46	60	38.31	38.05	-15	259,522	-0.01%
2021/06/03	101.2	39.29	19	39.00	38.80	82.2	258,118	0.03%	大買/
2021/06/02	59	38.82	100	39.08	39.50	-41	253,358	-0.02%
2021/06/01	70	37.06	16	36.89	37.35	54	245,349	0.02%
2021/05/31	95.3	37.99	56.8	38.26	36.95	38.5	243,104	0.02%
2021/05/28	52.1	36.76	50	36.36	36.55	2.1	236,893	0.00%
2021/05/27	21	34.89	53	35.21	34.60	-32	230,730	-0.01%
2021/05/26	540	34.79	524	33.82	34.85	16	228,257	0.01%	大買/大賣/
2021/05/25	1,075	34.40	1,051	34.66	34.45	24	225,749	0.01%	大買/大賣/
2021/05/24	55	35.67	68	35.50	35.50	-13	222,323	-0.01%
2021/05/21	65.2	35.41	41	35.94	36.20	24.2	219,566	0.01%
2021/05/20	163.7	36.20	134	35.97	35.15	29.7	213,451	0.01%	大買/大賣/
2021/05/19	97	37.30	36	37.27	37.80	61	206,899	0.03%
2021/05/18	15	34.32	10	34.33	34.80	5	198,585	0.00%
2021/05/17	61.2	32.10	66	32.34	31.65	-4.8	197,129	0.00%
2021/05/14	62	35.57	58	35.66	34.85	4	190,893	0.00%
2021/05/13	28.2	36.99	30	36.30	36.60	-1.9	183,571	0.00%
2021/05/12	146.8	39.14	159.5	39.11	38.35	-12.7	174,735	-0.01%	大買/大賣/
2021/05/11	763.3	42.39	778	44.00	42.00	-14.8	163,160	-0.01%	大買/大賣/
2021/05/10	74	43.35	90.5	43.06	45.00	-16.5	150,016	-0.01%
2021/05/07	566	40.57	551	39.90	41.20	15	140,620	0.01%	大買/大賣/
2021/05/06	133.6	40.81	102.1	40.53	41.00	31.5	136,391	0.02%	大買/大賣/
2021/05/05	48.5	38.70	102.5	38.83	39.25	-53.9	126,621	-0.04%	大賣/
2021/05/04	53.2	36.65	84.1	35.89	36.25	-30.9	119,998	-0.03%
2021/05/03	80	39.36	89.1	39.42	38.55	-9.1	114,087	-0.01%
2021/04/29	49	39.75	126	39.55	39.30	-77	108,516	-0.07%	大賣/
2021/04/28	5.3	38.32	14	38.18	38.20	-8.8	103,105	-0.01%
2021/04/27	569.1	39.13	546.1	39.10	39.10	23.1	100,884	0.02%	大買/大賣/
2021/04/26	48.1	39.47	49	39.91	40.00	-0.9	97,370	0.00%
2021/04/23	66	38.06	62	37.71	38.10	4	93,376	0.00%
2021/04/22	126	40.64	71.4	40.54	38.90	54.6	89,332	0.06%	大買/
2021/04/21	60	38.50	64	38.36	38.50	-4	80,896	0.00%
2021/04/20	91.8	37.97	159.9	37.66	39.00	-68	76,893	-0.09%	大賣/
2021/04/19	57.2	37.60	66	37.91	38.65	-8.8	70,469	-0.01%
2021/04/16	57	35.08	153	35.02	35.15	-96	64,352	-0.15%	大賣/
2021/04/15	62.8	33.02	83	33.05	33.00	-20.2	59,455	-0.03%
2021/04/14	7	32.39	36	32.31	32.95	-29	55,086	-0.05%
2021/04/13	16	30.58	17	30.58	30.20	-1	48,794	0.00%
2021/04/12	8	29.34	18	29.51	29.60	-10	48,382	-0.02%
2021/04/09	9	27.73	12	27.91	27.95	-3	46,327	-0.01%
2021/04/08	16.9	27.89	46.5	27.87	28.15	-29.6	44,948	-0.07%
2021/04/07	14	26.71	31	26.68	26.90	-17	42,611	-0.04%
2021/04/06	0	0.00	1	25.85	25.95	-1	40,260	0.00%
2021/04/01	0	25.75	146	25.85	25.80	-146	40,097	-0.36%	大賣/鉅額交易
2021/03/31	2	25.90	16	25.88	25.90	-14	39,947	-0.04%
2021/03/30	6	25.60	9	25.79	25.80	-3	39,585	-0.01%
2021/03/29	0	0.00	1	25.45	25.55	-1	39,402	0.00%
2021/03/26	7	25.01	7	25.10	25.05	0	40,826	0.00%
2021/03/25	2	25.00	5	25.25	25.00	-3	41,695	-0.01%
2021/03/24	1	25.00	0	25.10	25.00	1	42,013	0.00%
2021/03/23	0	0.00	0	25.10	25.10	0	42,212	0.00%
2021/03/22	1	25.10	0	0.00	25.15	1	42,480	0.00%
2021/03/19	15	25.17	1	25.05	25.10	14	43,158	0.03%
2021/03/18	4	25.46	1	25.75	25.45	3	44,172	0.01%
2021/03/17	2	25.65	1	25.60	25.65	1	44,468	0.00%
2021/03/16	2	25.53	0	0.00	25.50	2	44,736	0.00%
2021/03/11	2	25.75	14	25.89	25.80	-12	44,666	-0.03%
2021/03/10	1	25.70	1	25.65	25.75	0	44,358	0.00%
2021/03/09	4	25.68	58	25.67	25.70	-54	43,890	-0.12%
2021/03/08	0	0.00	1	25.15	25.10	-1	42,839	0.00%
2021/03/05	1	24.70	1	25.00	24.95	0	42,590	0.00%
2021/03/04	6	25.18	5.5	25.22	25.00	0.5	43,371	0.00%
2021/03/03	0	0.00	3	24.90	25.05	-3	43,077	-0.01%
2021/03/02	1	24.75	0	0.00	24.65	1	42,658	0.00%
2021/02/26	2	24.83	0.2	24.90	24.75	1.8	43,040	0.00%
2021/02/25	1	25.10	10	25.15	25.30	-9	42,516	-0.02%
2021/02/24	3	25.15	1	25.05	25.05	2	42,546	0.00%
2021/02/23	0	25.15	26	25.27	25.30	-26	42,107	-0.06%
2021/02/22	10	24.75	2	24.53	24.45	8	41,215	0.02%
2021/02/19	4	24.34	0	0.00	24.60	4	41,145	0.01%
2021/02/18	1	24.45	0	0.00	24.40	1	41,183	0.00%
2021/02/05	0	0.00	2	23.50	23.40	-2	40,664	0.00%
2021/02/04	1	23.25	0	0.00	23.20	1	40,971	0.00%
2021/02/02	0	0.00	9	23.59	23.80	-9	41,591	-0.02%
2021/02/01	1	23.25	1	23.10	23.20	0	41,378	0.00%
2021/01/29	1	23.00	1	23.45	22.95	0	41,230	0.00%
2021/01/28	3	23.25	1	23.40	23.30	2	40,840	0.00%
2021/01/27	5	23.65	0	0.00	23.55	5	40,381	0.01%
2021/01/26	2	23.68	2	23.80	23.70	0	40,242	0.00%
2021/01/25	0	23.60	0	0.00	23.95	0	40,005	0.00%
2021/01/21	2	23.78	1	23.75	23.60	1	39,764	0.00%
2021/01/20	8	23.74	23	23.44	23.45	-15	39,561	-0.04%
2021/01/19	1	24.45	0	0.00	24.30	1	38,843	0.00%
2021/01/18	2	24.23	0	24.30	24.25	2	38,668	0.01%
2021/01/15	13	25.09	0	0.00	24.90	13	38,199	0.03%
2021/01/14	1.4	25.26	0	0.00	25.30	1.4	37,612	0.00%
2021/01/13	0	25.30	8	25.39	25.55	-8	37,317	-0.02%
2021/01/12	36	25.34	24	25.30	25.30	12	36,889	0.03%
2021/01/11	12	25.75	0.1	25.95	25.90	11.9	36,320	0.03%
2021/01/08	1	25.65	3	25.95	26.00	-2	35,953	-0.01%
2021/01/07	0	0.00	2	25.58	25.70	-2	35,217	-0.01%
2021/01/06	23	26.31	2	25.90	25.50	21	34,533	0.06%
2021/01/05	68	25.93	49.1	25.92	26.00	18.9	32,980	0.06%
2020/12/31	7.7	24.82	1	24.90	24.75	6.7	29,624	0.02%
2020/12/30	8.1	25.04	3.2	25.00	25.00	4.9	29,359	0.02%
2020/12/29	5	24.65	2	24.65	24.65	3	28,602	0.01%
2020/12/28	2	24.25	10	24.25	24.30	-8	28,170	-0.03%
2020/12/25	10	24.10	2	24.23	24.20	8	28,056	0.03%
2020/12/22	14	25.22	77	25.29	24.50	-63	27,142	-0.23%
2020/12/21	63	24.70	11.4	24.79	24.95	51.6	25,565	0.20%
2020/12/18	5	24.20	2	24.20	24.45	3	24,615	0.01%
2020/12/17	0	24.30	1	24.20	24.40	-1	24,236	0.00%
2020/12/16	1	24.50	0.1	24.55	24.40	0.9	23,865	0.00%
2020/12/15	0	0.00	8	24.78	24.35	-8	23,610	-0.03%
2020/12/14	2	24.83	3.1	24.57	24.65	-1.1	22,740	0.00%
2020/12/11	2	23.73	3	24.00	23.95	-1	21,317	0.00%
2020/12/10	0	0.00	1	23.75	23.65	-1	20,885	0.00%
2020/12/09	0	0.00	0.1	23.30	23.35	-0.1	20,218	0.00%
2020/12/07	3	23.55	0	0.00	23.45	3	19,847	0.02%
2020/12/04	0	0.00	2	23.35	23.40	-2	19,651	-0.01%
2020/12/03	0	0.00	11	23.30	23.30	-11	19,406	-0.06%
2020/12/02	0	0.00	2.1	23.20	23.30	-2.1	20,404	-0.01%
2020/12/01	2	22.90	2	22.95	23.10	0	20,162	0.00%
2020/11/30	0	0.00	1	23.50	22.80	-1	19,995	-0.01%
2020/11/27	10	23.15	0	0.00	23.15	10	18,928	0.05%
2020/11/26	0	0.00	3	23.20	23.10	-3	18,492	-0.02%
2020/11/25	1	23.10	42	23.00	23.05	-41	18,399	-0.22%
2020/11/24	1	22.75	4	22.70	22.65	-3	17,746	-0.02%
2020/11/23	5	22.60	2.1	22.20	22.65	2.9	17,443	0.02%
2020/11/20	0	0.00	3	22.00	22.00	-3	17,026	-0.02%
2020/11/18	0	0.00	4	21.95	22.00	-4	16,600	-0.02%
2020/11/16	0	0.00	17	21.60	21.60	-17	16,113	-0.11%
2020/11/13	0	0.00	4	21.55	21.60	-4	15,839	-0.03%
2020/11/12	0	0.00	2	21.50	21.60	-2	15,773	-0.01%
2020/11/11	2.9	21.16	4	21.50	21.75	-1.1	15,491	-0.01%
2020/11/10	0	20.66	0	0.00	20.80	0	14,594	0.00%
2020/11/06	0	20.65	0	0.00	20.70	0	14,319	0.00%
2020/11/03	0.2	20.50	0	0.00	20.60	0.2	14,480	0.00%
2020/10/30	1.1	20.30	0	0.00	20.30	1.1	14,557	0.01%
2020/10/29	5	20.44	0	0.00	20.40	5	14,346	0.03%
2020/10/26	0	20.60	0.1	20.55	20.70	-0.1	14,314	0.00%
2020/10/23	0.1	20.50	1.2	20.50	20.50	-1.1	14,272	-0.01%
2020/10/20	0	0.00	10	20.60	20.70	-10	14,576	-0.07%
2020/10/19	1	20.70	1	20.65	20.60	0	14,631	0.00%
2020/10/12	1	20.40	0	0.00	20.50	1	14,960	0.01%
2020/10/08	1	20.70	0	0.00	20.65	1	14,975	0.01%
2020/10/05	0	0.00	2	20.70	20.60	-2	15,039	-0.01%
2020/09/29	0	0.00	2	20.70	20.60	-2	15,211	-0.01%
2020/09/25	0	0.00	1	20.05	20.15	-1	15,243	-0.01%
2020/09/24	13	20.04	0	0.00	20.00	13	15,222	0.09%
2020/09/22	0	0.00	1	20.80	20.60	-1	14,860	-0.01%
2020/09/21	0	0.00	1	20.75	20.70	-1	14,815	-0.01%
2020/09/18	1	20.70	0	0.00	20.70	1	14,911	0.01%
2020/09/16	3.1	20.92	0	0.00	21.00	3.1	14,739	0.02%
2020/09/15	1	20.95	0	0.00	20.95	1	14,724	0.01%
2020/09/14	1	20.95	0	0.00	20.95	1	14,964	0.01%
2020/09/11	1	20.80	0	0.00	20.95	1	15,043	0.01%
2020/09/10	1	20.80	1	21.00	20.90	0	15,013	0.00%
2020/09/09	1	20.90	0	0.00	21.00	1	15,017	0.01%
2020/09/08	10	20.80	1	20.90	20.90	9	15,019	0.06%
2020/09/07	0	0.00	23	20.43	21.00	-23	14,899	-0.15%
2020/09/03	1	20.10	2	20.10	20.15	-1	14,032	-0.01%
2020/09/02	1	20.00	1	20.05	20.10	0	14,179	0.00%
2020/08/31	2	19.90	0	0.00	19.90	2	14,508	0.01%
2020/08/27	0.3	20.00	5	20.05	20.05	-4.7	14,984	-0.03%
2020/08/25	2	20.00	0	0.00	20.00	2	15,411	0.01%
2020/08/20	3	19.87	0	0.00	19.80	3	16,117	0.02%
2020/08/19	0	0.00	40	20.30	20.25	-40	16,064	-0.25%
2020/08/18	1	20.40	0	0.00	20.50	1	16,055	0.01%
2020/08/14	1	20.20	0	0.00	20.20	1	16,160	0.01%
2020/08/05	2	19.95	0	0.00	20.00	2	16,394	0.01%
2020/08/04	40.8	19.85	0	0.00	19.85	40.8	16,526	0.25%
2020/08/03	5	19.77	0	0.00	19.60	5	16,629	0.03%
2020/07/31	1	19.90	0	0.00	19.80	1	16,624	0.01%
2020/07/28	2	19.85	5.1	19.85	19.90	-3.1	16,998	-0.02%
2020/07/27	4	20.00	1	20.05	20.00	3	17,336	0.02%
2020/07/24	1	20.20	0	0.00	20.15	1	17,451	0.01%
2020/07/23	21	20.60	0	0.00	20.70	21	17,324	0.12%
2020/07/22	1	20.60	1	20.70	20.70	0	17,399	0.00%
2020/07/21	0	0.00	2	20.70	20.60	-2	17,273	-0.01%
2020/07/16	0	0.00	2	20.95	20.90	-2	17,505	-0.01%
2020/07/15	0	0.00	1	20.80	20.90	-1	17,527	-0.01%
2020/07/13	0	0.00	1	20.75	20.70	-1	17,830	-0.01%
2020/07/09	1	20.75	3	20.90	20.85	-2	18,053	-0.01%
2020/07/06	1	20.85	2	20.95	21.00	-1	17,801	-0.01%
2020/07/03	0	0.00	1	20.70	20.75	-1	17,842	-0.01%
2020/07/02	2	20.55	0	0.00	20.55	2	17,945	0.01%
2020/06/30	10	20.65	0	0.00	20.70	10	18,402	0.05%
2020/06/23	3	20.55	10	20.55	20.75	-7	18,762	-0.04%
2020/06/19	0	0.00	1	20.75	20.50	-1	19,009	-0.01%
2020/06/18	1	20.50	0	0.00	20.55	1	18,922	0.01%
2020/06/17	0	0.00	2	20.85	20.95	-2	18,994	-0.01%
2020/06/16	0	0.00	3	20.85	20.80	-3	19,673	-0.02%
2020/06/15	8	20.39	1.1	20.50	20.35	6.9	20,298	0.03%
2020/06/12	0	0.00	2	20.55	20.65	-2	20,543	-0.01%
2020/06/11	1	21.00	0.1	21.00	20.90	0.9	21,033	0.00%
2020/06/10	11	21.19	1	21.20	21.20	10	21,215	0.05%
2020/06/08	0	0.00	2	21.10	21.20	-2	22,332	-0.01%
2020/06/05	2	20.95	0	0.00	21.00	2	22,282	0.01%
2020/06/04	0	0.00	1	20.95	20.95	-1	22,261	0.00%
2020/06/03	2	20.83	3	20.70	20.90	-1	22,329	0.00%
2020/06/02	3.5	20.35	2	20.25	20.40	1.5	22,070	0.01%
2020/06/01	1	19.85	0	0.00	20.10	1	21,824	0.00%
2020/05/28	10	19.92	50	19.95	19.95	-40	21,275	-0.19%
2020/05/27	0	0.00	8	19.85	19.90	-8	21,237	-0.04%
2020/05/25	1	19.65	0	0.00	19.65	1	21,322	0.00%
2020/05/22	2	19.70	0	0.00	19.60	2	21,395	0.01%
2020/05/21	4	19.89	0	0.00	19.90	4	21,351	0.02%
2020/05/20	1	19.80	0	0.00	19.90	1	21,238	0.00%
2020/05/14	3	19.60	0	0.00	19.55	3	20,929	0.01%
2020/05/13	10	19.60	0	0.00	19.85	10	20,773	0.05%
2020/05/12	10	19.60	0	0.00	19.60	10	20,666	0.05%
2020/05/11	73	19.88	0	0.00	19.85	73	20,479	0.36%
2020/05/08	1	19.65	1	19.70	19.65	0	20,276	0.00%
2020/05/07	4.1	19.60	0	0.00	19.55	4.1	20,222	0.02%
2020/05/06	10	19.61	1	19.70	19.55	9	20,121	0.04%
2020/05/05	2	19.73	2	19.75	19.80	0	20,058	0.00%
2020/05/04	2	19.45	0	0.00	19.55	2	19,987	0.01%
2020/04/29	2	19.70	2	19.85	19.85	0	19,476	0.00%
2020/04/28	0	0.00	1	19.55	19.55	-1	19,392	-0.01%
2020/04/27	1	19.55	8	19.55	19.50	-7	19,817	-0.04%
2020/04/24	0	0.00	0	19.30	19.15	0	19,611	0.00%
2020/04/22	3	19.03	0	0.00	19.15	3	19,431	0.02%
2020/04/21	15	19.10	0	0.00	19.10	15	19,302	0.08%
2020/04/20	13	19.71	0	0.00	19.60	13	19,026	0.07%
2020/04/17	0	0.00	1	20.00	19.75	-1	18,952	-0.01%
2020/04/16	1	19.70	0	0.00	19.75	1	18,742	0.01%
2020/04/15	5	19.96	2	19.93	20.00	3	18,458	0.02%
2020/04/14	0	0.00	1	19.70	19.75	-1	18,220	-0.01%
2020/04/13	9	19.62	0	0.00	19.55	9	18,059	0.05%
2020/04/10	1	19.70	1	19.65	19.70	0	18,024	0.00%
2020/04/09	1	19.60	0	0.00	19.50	1	18,018	0.01%
2020/04/08	8	19.49	3	19.58	19.55	5	17,889	0.03%
2020/04/07	0	0.00	16	19.30	19.30	-16	17,812	-0.09%
2020/04/06	2	19.00	0	0.00	19.25	2	17,823	0.01%
2020/04/01	18	18.84	0	0.00	18.80	18	17,534	0.10%
2020/03/31	3	19.03	0	19.10	18.95	3	17,223	0.02%
2020/03/27	4	19.45	0.2	19.55	19.40	3.8	16,707	0.02%
2020/03/25	3	19.40	0	0.00	19.40	3	16,647	0.02%
2020/03/23	1	18.95	0	0.00	18.90	1	16,187	0.01%
2020/03/20	0	0.00	3.3	19.46	19.80	-3.3	16,059	-0.02%
2020/03/19	3	18.40	0	0.00	18.60	3	15,358	0.02%
2020/03/18	1	19.50	0	0.00	19.30	1	14,776	0.01%
2020/03/17	10	19.66	1	19.55	19.50	9	14,449	0.06%
2020/03/16	2	20.03	3	20.00	20.00	-1	13,826	-0.01%
2020/03/13	3	20.02	0	0.00	20.20	3	13,439	0.02%
2020/03/12	2	21.33	0	0.00	21.40	2	12,375	0.02%
2020/03/09	7	22.46	0	0.00	22.40	7	11,569	0.06%
2020/03/06	1	22.85	1	22.90	22.90	0	11,174	0.00%
2020/03/04	0	0.00	1.6	23.10	23.20	-1.6	11,010	-0.01%
2020/02/27	0	0.00	1	23.00	23.00	-1	11,221	-0.01%
2020/02/26	1	22.90	0	0.00	22.85	1	11,114	0.01%
2020/02/25	0	0.00	1	23.00	22.95	-1	10,903	-0.01%
2020/02/24	2	23.00	2.1	23.10	23.00	-0.1	10,874	0.00%
2020/02/21	0	0.00	2	23.38	23.20	-2	10,749	-0.02%
2020/02/20	0.2	23.40	0	0.00	23.30	0.2	10,707	0.00%
2020/02/17	1	23.35	0	0.00	23.35	1	10,690	0.01%
2020/02/14	1	23.35	0	0.00	23.45	1	10,802	0.01%
2020/02/13	1	23.40	0	0.00	23.40	1	10,797	0.01%
2020/02/12	1	23.40	0	0.00	23.45	1	10,796	0.01%
2020/02/11	1	23.40	0	0.00	23.45	1	10,841	0.01%
2020/02/03	1	22.90	0	0.00	23.00	1	10,969	0.01%
2020/01/31	1	23.10	0	0.00	23.10	1	10,846	0.01%
2020/01/30	1	23.35	5	23.36	23.00	-4	10,692	-0.04%
2020/01/20	0.1	24.00	0	0.00	24.05	0.1	10,165	0.00%
2020/01/17	0	0.00	10	24.05	24.05	-10	10,170	-0.10%
2020/01/16	0	0.00	2	24.00	24.00	-2	10,237	-0.02%
2020/01/14	0	0.00	2	23.95	24.05	-2	10,383	-0.02%
2020/01/08	0	0.00	1	23.70	23.55	-1	10,529	-0.01%
2020/01/03	5	24.03	0	0.00	24.10	5	10,569	0.05%
2019/12/31	0	0.00	5	24.10	23.90	-5	10,506	-0.05%
2019/12/26	0	0.00	1	23.85	23.90	-1	10,447	-0.01%
2019/12/25	0	0.00	2	23.90	23.80	-2	10,690	-0.02%
2019/12/23	1	23.60	0	0.00	23.90	1	10,870	0.01%
2019/12/18	0	23.75	0	0.00	23.90	0	10,752	0.00%
2019/12/17	0.1	23.65	11	23.65	23.80	-10.9	10,822	-0.10%
2019/12/16	1	23.50	0	0.00	23.50	1	10,728	0.01%
2019/12/13	0	0.00	7	23.66	23.70	-7	10,773	-0.06%
2019/12/11	6	23.35	0	0.00	23.50	6	10,665	0.06%
2019/12/10	0	0.00	1	23.35	23.45	-1	10,710	-0.01%
2019/12/06	0	23.40	0	0.00	23.40	0	10,905	0.00%
2019/12/04	0	23.50	0	0.00	23.60	0	10,920	0.00%
2019/12/02	1	23.50	0	0.00	23.40	1	11,148	0.01%
2019/11/29	0	0.00	1	23.45	23.40	-1	11,182	-0.01%
2019/11/27	0	23.55	0	0.00	23.65	0	11,239	0.00%
2019/11/26	0	0.00	2	23.60	23.55	-2	11,346	-0.02%
2019/11/25	0.1	23.45	0	0.00	23.45	0.1	10,939	0.00%
2019/11/21	2	23.25	0	0.00	23.40	2	11,514	0.02%
2019/11/20	0	0.00	0.7	23.50	23.50	-0.7	11,524	-0.01%
2019/11/15	0	23.25	0	0.00	23.20	0	11,831	0.00%
2019/11/14	0	0.00	8	23.24	23.20	-8	11,932	-0.07%
2019/11/08	0	0.00	44	23.75	23.80	-44	12,219	-0.36%
2019/11/07	0	0.00	1	23.70	23.75	-1	12,289	-0.01%
2019/11/05	2.4	23.66	2	23.73	23.80	0.4	12,484	0.00%
2019/11/04	22	23.50	0	0.00	23.60	22	12,458	0.18%
2019/11/01	10	23.40	0	0.00	23.55	10	12,566	0.08%
2019/10/30	0	23.35	1	23.45	23.50	-1	12,806	-0.01%
2019/10/29	0	23.30	0	0.00	23.40	0	12,823	0.00%
2019/10/28	0	23.35	0	0.00	23.35	0	12,809	0.00%
2019/10/23	2	23.23	0	0.00	23.40	2	13,192	0.02%
2019/10/18	1	23.20	0	0.00	23.25	1	13,356	0.01%
2019/10/16	6	23.15	0	0.00	23.20	6	13,284	0.05%
2019/10/14	0	0.00	0	23.10	23.15	0	13,301	0.00%
2019/10/04	2	22.90	0	0.00	22.85	2	13,171	0.02%
2019/10/02	1	22.95	0	0.00	22.95	1	12,990	0.01%
2019/09/24	1	23.15	0	0.00	23.20	1	12,609	0.01%
2019/09/23	22	23.20	0	0.00	23.15	22	12,599	0.17%
2019/09/16	0	0.00	2	23.50	23.55	-2	12,689	-0.02%
2019/09/11	0	0.00	1	23.50	23.50	-1	12,980	-0.01%
2019/09/10	0	0.00	7	23.35	23.35	-7	12,971	-0.05%
2019/09/09	4	23.18	0	0.00	23.20	4	12,914	0.03%
2019/09/06	1	23.10	0	0.00	23.15	1	12,996	0.01%
2019/09/05	1	23.15	0.3	23.15	23.15	0.7	13,021	0.01%
2019/09/04	2	22.95	0	0.00	23.00	2	12,955	0.02%
2019/08/30	1	23.05	0	0.00	23.15	1	12,884	0.01%
2019/08/29	5	22.85	1	22.95	22.95	4	12,872	0.03%
2019/08/28	1	22.85	0	0.00	23.10	1	12,854	0.01%
2019/08/27	1	22.85	0	0.00	22.85	1	12,773	0.01%
2019/08/26	2	22.88	0	0.00	22.95	2	12,402	0.02%
2019/08/23	3	23.00	0	0.00	23.15	3	12,373	0.02%
2019/08/22	41	23.10	40	23.01	23.15	1	12,445	0.01%
2019/08/20	10	23.05	2	23.05	23.05	8	13,989	0.06%
2019/08/19	70	23.10	0	0.00	23.05	70	13,908	0.50%
2019/08/16	0	0.00	66	23.07	23.10	-66	13,853	-0.48%
2019/08/15	1	23.05	0	0.00	23.05	1	13,779	0.01%
2019/08/14	5	23.20	0	0.00	23.20	5	13,920	0.04%
2019/08/12	0	0.00	1	23.45	23.30	-1	14,019	-0.01%
2019/08/08	1	23.30	0	0.00	23.40	1	14,175	0.01%
2019/08/07	10	23.33	4	23.40	23.30	6	14,400	0.04%
2019/08/06	0	0.00	0.2	23.60	23.50	-0.2	14,661	0.00%
2019/08/02	101	23.55	0	0.00	23.65	101	14,594	0.69%	大買/鉅額交易
2019/08/01	4	23.83	0	0.00	23.80	4	14,550	0.03%
2019/07/31	1	24.05	0	0.00	24.00	1	14,448	0.01%
2019/07/30	1	24.10	0	0.00	24.10	1	14,440	0.01%
2019/07/26	1	24.15	0	0.00	24.20	1	14,535	0.01%
2019/07/25	2	24.13	0	0.00	24.10	2	14,505	0.01%
2019/07/24	10	25.00	0	0.00	25.00	10	14,326	0.07%
2019/07/23	2	24.90	0	0.00	24.90	2	14,132	0.01%
2019/07/19	0	0.00	100	24.85	24.90	-100	13,965	-0.72%
2019/07/15	1	24.70	0	0.00	24.70	1	13,655	0.01%
2019/07/12	0	0.00	0.1	24.80	24.80	-0.1	13,652	0.00%
2019/07/09	0	0.00	2	24.75	24.65	-2	13,778	-0.01%
2019/07/05	2	24.55	0	0.00	24.70	2	13,767	0.01%
2019/07/03	0	0.00	2	24.63	24.70	-2	13,966	-0.01%
2019/06/24	0	0.00	3.1	25.00	25.00	-3.1	13,859	-0.02%
2019/06/21	1	24.85	0	0.00	25.00	1	13,775	0.01%
2019/06/19	0	0.00	7	24.75	24.95	-7	13,299	-0.05%
2019/06/18	1	24.50	0	0.00	24.60	1	13,071	0.01%
2019/06/12	0	0.00	1	24.40	24.55	-1	12,971	-0.01%
2019/06/11	0	0.00	32.7	24.45	24.40	-32.7	13,005	-0.25%
2019/05/22	0	0.00	1.2	24.45	24.45	-1.2	12,132	-0.01%
2019/05/21	0	0.00	1.4	24.58	24.65	-1.4	12,129	-0.01%
2019/05/20	0	0.00	2	24.15	24.20	-2	11,940	-0.02%
2019/05/15	4	24.10	0	0.00	24.00	4	11,656	0.03%
2019/05/14	0	0.00	1	24.15	24.10	-1	11,518	-0.01%
2019/05/13	7	24.50	0	0.00	24.45	7	11,229	0.06%
2019/05/10	3	24.55	0	0.00	24.55	3	11,347	0.03%
2019/05/09	2	24.80	0	0.00	24.70	2	11,508	0.02%
2019/05/03	3	25.10	5	25.05	25.10	-2	11,565	-0.02%
2019/04/30	3	24.92	2	24.95	24.95	1	11,626	0.01%
2019/04/25	1	25.00	13	25.05	25.00	-12	11,761	-0.10%
2019/04/19	0	25.10	0	25.10	25.20	0	12,358	0.00%
2019/04/18	0	0.00	2	25.05	25.10	-2	12,581	-0.02%
2019/04/17	4	25.23	0	0.00	25.25	4	12,962	0.03%
2019/04/16	2	25.15	0	0.00	25.20	2	13,024	0.02%
2019/04/08	1	25.05	0	0.00	25.10	1	13,319	0.01%
2019/04/03	0	0.00	1	25.00	25.00	-1	13,244	-0.01%
2019/04/02	0	0.00	5	25.00	24.90	-5	13,375	-0.04%
2019/04/01	0	0.00	2	25.00	25.00	-2	13,234	-0.02%
2019/03/27	0	0.00	2	25.00	25.05	-2	13,055	-0.02%
2019/03/26	1	24.95	0	0.00	25.00	1	13,204	0.01%
2019/03/25	0	0.00	7.1	24.85	24.85	-7.1	13,264	-0.05%
2019/03/22	5	24.96	8	25.00	25.00	-3	13,279	-0.02%
2019/03/20	0	0.00	4	25.00	25.05	-4	13,529	-0.03%
2019/03/19	1	24.85	10.5	24.95	24.85	-9.5	13,675	-0.07%
2019/03/14	2	24.78	0	0.00	24.75	2	13,559	0.01%
2019/03/11	1	24.70	0	0.00	24.70	1	13,845	0.01%
2019/03/08	2	24.75	0	24.85	24.75	2	13,833	0.01%
2019/03/07	3	24.93	0	0.00	24.95	3	14,144	0.02%
2019/03/04	1	25.30	0	0.00	25.35	1	14,212	0.01%
2019/02/26	0	0.00	0	25.35	25.50	0	14,093	0.00%
2019/02/20	0	0.00	6	25.20	25.20	-6	13,861	-0.04%
2019/02/19	7	25.00	0	0.00	25.00	7	13,870	0.05%
2019/02/15	0	0.00	4	25.25	25.20	-4	14,131	-0.03%
2019/02/14	0	0.00	0.1	25.20	25.20	-0.1	14,201	0.00%
2019/02/12	0	0.00	1	25.45	25.45	-1	14,021	-0.01%
2019/01/28	1	25.30	1	25.30	25.35	0	13,811	0.00%
2019/01/25	0	0.00	1	25.35	25.35	-1	13,917	-0.01%
2019/01/21	0	0.00	1	25.05	25.05	-1	14,024	-0.01%
2019/01/15	1	25.00	0	0.00	25.00	1	14,467	0.01%
2019/01/11	0	0.00	6	24.90	24.90	-6	14,314	-0.04%
2019/01/09	2	24.85	13	24.86	24.95	-11	14,168	-0.08%
2019/01/08	10	24.45	0	0.00	24.50	10	14,036	0.07%
2019/01/07	0	0.00	8	24.36	24.45	-8	14,206	-0.06%
2019/01/03	0	0.00	0.2	24.10	24.15	-0.2	15,220	0.00%
2018/12/28	0	0.00	1	24.10	24.25	-1	15,614	-0.01%
2018/12/26	8	23.84	0	0.00	23.80	8	15,745	0.05%
2018/12/24	0	24.05	0	0.00	24.15	0	16,006	0.00%
2018/12/21	0	24.20	0	0.00	24.20	0	16,676	0.00%
2018/12/20	0	24.15	0	0.00	24.30	0	16,677	0.00%
2018/12/19	0	24.15	3	24.20	24.30	-3	16,861	-0.02%
2018/12/18	0	24.05	0	0.00	24.05	0	16,938	0.00%
2018/12/14	0	24.15	0	0.00	24.15	0	17,267	0.00%
2018/12/13	0	0.00	15	24.47	24.30	-15	17,334	-0.09%
2018/12/12	0	0.00	1	24.25	24.35	-1	17,364	-0.01%
2018/12/11	3	23.85	0	0.00	23.95	3	17,231	0.02%
2018/12/07	8	24.05	0	0.00	23.90	8	17,418	0.05%
2018/12/06	2	24.05	0	0.00	23.95	2	17,525	0.01%
2018/12/05	0.1	24.25	0	0.00	24.25	0.1	17,589	0.00%
2018/12/04	0	24.35	2	24.30	24.45	-2	17,615	-0.01%
2018/11/27	3	23.67	0	0.00	23.65	3	17,067	0.02%
2018/11/26	3	23.83	0	0.00	23.95	3	16,983	0.02%
2018/11/23	1	23.85	0	0.00	23.85	1	16,869	0.01%
2018/11/22	1.1	24.05	0	0.00	24.05	1.1	16,945	0.01%
2018/11/21	0	24.10	0	0.00	24.05	0	17,109	0.00%
2018/11/20	1	24.30	0.1	24.30	24.25	0.9	17,085	0.01%
2018/11/19	0	0.00	1	24.55	24.50	-1	17,164	-0.01%
2018/11/15	1	24.00	0	0.00	24.10	1	17,675	0.01%
2018/11/14	0	24.10	0	0.00	24.10	0	17,803	0.00%
2018/11/12	1	24.30	0	0.00	24.25	1	17,710	0.01%
2018/11/09	0	24.30	0	24.30	24.25	0	17,871	0.00%
2018/11/08	0	24.55	1	24.55	24.70	-1	18,425	-0.01%
2018/11/07	0	24.45	1	24.40	24.50	-1	18,640	-0.01%
2018/11/06	0	24.30	0	0.00	24.35	0	18,561	0.00%
2018/11/05	0.1	24.25	0	0.00	24.35	0.1	18,497	0.00%
2018/11/01	2	24.10	0	0.00	24.05	2	18,370	0.01%
2018/10/31	1	24.15	3	24.00	24.40	-2	18,356	-0.01%
2018/10/29	1	23.65	0	0.00	23.75	1	18,013	0.01%
2018/10/26	4	23.73	0	0.00	23.65	4	18,157	0.02%
2018/10/25	0	23.80	0	0.00	23.75	0	18,193	0.00%
2018/10/24	1	23.65	2	23.85	23.70	-1	18,250	-0.01%
2018/10/23	0	0.00	0.6	24.15	24.15	-0.6	18,150	0.00%
2018/10/19	0	0.00	3	24.30	24.30	-3	19,115	-0.02%
2018/10/18	0	0.00	0	24.25	24.25	0	19,532	0.00%
2018/10/17	0	0.00	1.1	24.35	24.15	-1.1	20,042	-0.01%
2018/10/12	5	24.20	10	24.15	24.50	-5	19,699	-0.03%
2018/10/05	0	0.00	1	25.05	25.10	-1	18,143	-0.01%
2018/09/28	0	0.00	5	25.47	25.50	-5	17,346	-0.03%
2018/09/26	1	25.50	0	0.00	25.45	1	16,810	0.01%
2018/09/25	0	0.00	1	25.35	25.35	-1	16,673	-0.01%
2018/09/21	1	25.10	14	25.10	25.25	-13	16,545	-0.08%
2018/09/18	0	0.00	1	25.00	25.00	-1	16,396	-0.01%
2018/09/12	3	24.35	0	0.00	24.30	3	16,122	0.02%
2018/09/10	0	0.00	1	24.50	24.60	-1	16,129	-0.01%
2018/09/05	1	24.65	0	0.00	24.65	1	16,381	0.01%
2018/08/31	0	0.00	1	25.05	25.15	-1	16,311	-0.01%
2018/08/28	0	0.00	1	25.50	25.50	-1	16,458	-0.01%
2018/08/24	0	0.00	1	25.35	25.25	-1	17,001	-0.01%
2018/08/23	0	0.00	3	25.47	25.50	-3	17,559	-0.02%
2018/08/22	1	25.40	2	25.30	25.30	-1	17,578	-0.01%
2018/08/21	0	0.00	5	24.95	25.00	-5	17,100	-0.03%
2018/08/17	0	0.00	5	24.90	24.65	-5	16,776	-0.03%
2018/08/16	0	0.00	46	24.95	24.90	-46	16,711	-0.28%
2018/08/15	0	0.00	5	24.95	24.75	-5	16,584	-0.03%
2018/08/14	1	24.90	3	24.95	24.95	-2	16,044	-0.01%
2018/08/13	1	24.55	12	24.53	24.35	-11	15,698	-0.07%
2018/08/08	0	0.00	3	24.93	24.95	-3	15,462	-0.02%
2018/08/06	25	24.70	6	24.90	24.90	19	15,283	0.12%
2018/08/03	20	24.70	0	0.00	24.75	20	15,211	0.13%
2018/08/02	0	0.00	12	24.75	24.65	-12	15,227	-0.08%
2018/07/31	0	0.00	5	24.90	25.00	-5	14,917	-0.03%
2018/07/30	0	0.00	1	24.70	24.80	-1	14,675	-0.01%
2018/07/27	2	24.75	3	24.65	24.65	-1	14,454	-0.01%
2018/07/26	5	24.60	14	24.47	24.65	-9	14,269	-0.06%
2018/07/25	1	24.75	4	24.80	24.80	-3	13,646	-0.02%
2018/07/24	1	24.70	5.1	24.65	24.75	-4.1	13,215	-0.03%
2018/07/20	0	0.00	4	24.25	24.25	-4	12,691	-0.03%
2018/07/18	4	23.95	0	0.00	24.10	4	12,705	0.03%
2018/07/17	1	23.90	0	0.00	24.00	1	12,655	0.01%
2018/07/02	4	23.25	0	0.00	23.25	4	13,425	0.03%
2018/06/25	1	23.45	0	0.00	23.40	1	13,264	0.01%
2018/06/15	3	23.70	0	0.00	23.65	3	13,211	0.02%
2018/06/14	2	23.70	0	0.00	23.70	2	12,912	0.02%
2018/06/13	0	0.00	2	24.10	24.05	-2	12,729	-0.02%
2018/06/11	9	24.30	0	0.00	24.10	9	13,066	0.07%
2018/06/08	0	0.00	1	24.20	24.40	-1	13,066	-0.01%
2018/06/06	0.5	24.15	0	0.00	24.25	0.5	13,178	0.00%
2018/06/04	0	0.00	3	24.07	24.20	-3	13,052	-0.02%
2018/06/01	0.1	23.70	8	23.58	23.75	-7.9	12,778	-0.06%
2018/05/31	1.1	23.28	0	0.00	23.60	1.1	12,562	0.01%
2018/05/25	1	23.30	0	0.00	23.35	1	12,812	0.01%
2018/05/22	0	0.00	1	23.45	23.30	-1	13,363	-0.01%
2018/05/11	0	0.00	2	23.55	23.55	-2	15,526	-0.01%
2018/05/04	1	23.25	1	23.25	23.25	0	15,907	0.00%
2018/05/03	3	23.32	0	0.00	23.25	3	15,970	0.02%
2018/05/02	2	23.75	1	23.95	23.65	1	16,037	0.01%
2018/04/20	0	0.00	1	23.65	23.65	-1	16,060	-0.01%
2018/04/19	0	0.00	1.9	23.62	23.70	-1.9	16,118	-0.01%
2018/04/13	0.1	23.55	0	0.00	23.45	0.1	16,896	0.00%
2018/04/11	2	23.65	0	0.00	23.60	2	17,553	0.01%
2018/04/10	2	23.60	0	0.00	23.75	2	17,768	0.01%
2018/04/03	0	0.00	1	23.35	23.35	-1	17,720	-0.01%
2018/04/02	0	0.00	0	23.60	23.50	0	17,670	0.00%
2018/03/31	1	23.50	0	23.55	23.45	1	17,721	0.01%
2018/03/29	8	23.28	0	0.00	23.20	8	17,851	0.04%
2018/03/28	2	23.40	0	0.00	23.40	2	17,584	0.01%
2018/03/26	2	23.35	1	23.35	23.45	1	17,596	0.01%
2018/03/23	4	23.50	0	0.00	23.50	4	17,539	0.02%
2018/03/19	0	0.00	4	23.75	23.90	-4	17,683	-0.02%
2018/03/16	2	23.70	0	0.00	23.70	2	17,796	0.01%
2018/03/15	2	23.78	0	0.00	23.75	2	17,447	0.01%
2018/03/14	2	23.80	1	23.85	23.85	1	17,442	0.01%
2018/03/13	4	23.65	5	23.80	23.85	-1	17,434	-0.01%
2018/03/12	1	23.70	0	0.00	23.70	1	17,215	0.01%
2018/03/09	0	0.00	1	23.60	23.60	-1	17,252	-0.01%
2018/03/08	32	23.57	1	23.50	23.50	31	17,209	0.18%
2018/03/07	3	23.53	2	23.55	23.50	1	17,120	0.01%
2018/03/06	1	23.65	0	0.00	23.70	1	16,947	0.01%
2018/03/05	12	23.57	1	23.55	23.60	11	17,210	0.06%
2018/03/02	1	23.95	0	0.00	23.95	1	16,891	0.01%
2018/03/01	1	24.50	0	0.00	24.40	1	16,605	0.01%
2018/02/27	1	24.15	0	0.00	24.10	1	16,290	0.01%
2018/02/23	0	0.00	1	24.35	24.50	-1	15,938	-0.01%
2018/02/22	4	24.13	0	0.00	24.30	4	15,768	0.03%
2018/02/12	1	23.70	0	0.00	23.65	1	15,225	0.01%
2018/02/09	2	23.70	0	0.00	23.75	2	15,056	0.01%
2018/02/08	1	23.70	0	0.00	23.75	1	14,842	0.01%
2018/02/07	1	23.80	0	0.00	23.60	1	14,770	0.01%
2018/02/06	5	23.92	1	23.55	23.60	4	14,412	0.03%
2018/01/30	0	0.00	1	25.05	24.90	-1	13,336	-0.01%
2018/01/25	0	0.00	5	25.00	25.10	-5	12,946	-0.04%
2018/01/22	0	0.00	1	25.10	25.05	-1	12,770	-0.01%
2018/01/16	1	25.15	0	0.00	25.20	1	12,241	0.01%
2018/01/12	0	0.00	6	25.35	25.35	-6	12,011	-0.05%
2018/01/11	0	0.00	1	25.30	25.30	-1	11,740	-0.01%
2018/01/09	10	25.20	0	0.00	25.25	10	11,310	0.09%
2018/01/08	3	25.25	0	0.00	25.25	3	11,124	0.03%
2018/01/02	4	24.65	0	0.00	24.70	4	9,954	0.04%