中鋼 (2002)-凱基-新莊券商分點個股進出

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
24.15
漲跌
▼0.45
漲幅
-1.83%
成交量
44,114張
產業
上市鋼鐵類股▼1.72%
3556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－凱基-新莊券商分點個股進出

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-新莊券商分點個股進出
凱基-新莊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
2023/11/16	0	0.00	1.3	25.20	25.20	-1.3	23,902	-0.01%
2023/11/15	1	24.70	0	0.00	24.95	1	23,694	0.00%
2023/11/13	1	24.50	1	24.55	24.50	0	23,736	0.00%
2023/11/08	2	24.50	0	0.00	24.60	2	24,099	0.01%
2023/11/07	2	24.60	0	0.00	24.80	2	24,043	0.01%
2023/11/06	5	25.01	4	25.28	25.00	1	24,007	0.00%
2023/11/03	2	24.60	2	24.65	24.55	0	23,732	0.00%
2023/10/31	2.1	24.08	1	24.10	24.15	1.1	23,946	0.00%
2023/10/27	202.3	24.00	1	24.20	24.00	201.3	24,546	0.82%	大買/鉅額交易
2023/10/26	1	24.05	0	0.00	24.05	1	24,855	0.00%
2023/10/24	2	23.50	0	0.00	23.60	2	24,831	0.01%
2023/10/23	5	23.80	0	0.00	23.80	5	24,893	0.02%
2023/10/20	5	23.94	2	24.00	23.90	3	24,917	0.01%
2023/10/19	2	24.30	0	0.00	24.50	2	24,651	0.01%
2023/10/18	8	24.25	0	0.00	24.85	8	24,631	0.03%
2023/10/17	4	24.61	3	24.68	24.75	1	23,878	0.00%
2023/10/16	1	24.60	1	24.65	24.75	0	23,809	0.00%
2023/10/13	1	24.85	0	0.00	24.85	1	23,802	0.00%
2023/10/12	2	24.60	0	0.00	24.85	2	23,787	0.01%
2023/10/11	1	24.40	0	0.00	24.60	1	23,649	0.00%
2023/10/06	2	24.55	0	0.00	24.65	2	23,291	0.01%
2023/10/04	11	24.25	0	0.00	24.25	11	22,864	0.05%
2023/10/03	2	24.93	0	0.00	24.85	2	22,390	0.01%
2023/10/02	11	25.04	0	0.00	25.25	11	22,231	0.05%
2023/09/28	4.5	25.19	3	25.08	25.25	1.5	22,362	0.01%
2023/09/27	7	25.38	1	25.40	25.45	6	21,904	0.03%
2023/09/26	7	26.05	0	0.00	26.05	7	21,314	0.03%
2023/09/22	2	26.15	0	0.00	26.20	2	21,466	0.01%
2023/09/21	1	26.15	0	0.00	26.15	1	21,461	0.00%
2023/09/20	6	26.57	0	0.00	26.50	6	21,129	0.03%
2023/09/19	3	26.55	0	0.00	26.50	3	21,163	0.01%
2023/09/12	8.5	26.26	0	0.00	26.30	8.5	20,930	0.04%
2023/09/11	1	26.20	0	0.00	26.25	1	20,867	0.00%
2023/09/08	0.1	26.45	0	0.00	26.35	0.1	20,807	0.00%
2023/08/30	0.3	26.60	0	0.00	26.55	0.3	20,161	0.00%
2023/08/29	4	26.28	0	0.00	26.40	4	20,104	0.02%
2023/08/28	2	26.45	0	26.55	26.50	2	19,863	0.01%
2023/08/25	2	26.30	0.5	26.50	26.30	1.5	20,604	0.01%
2023/08/24	1	26.55	0	0.00	26.50	1	20,759	0.00%
2023/08/23	4	26.53	0	0.00	26.60	4	20,872	0.02%
2023/08/22	1	26.75	0	0.00	26.70	1	20,883	0.00%
2023/08/21	6	27.05	1	27.05	27.10	5	20,951	0.02%
2023/08/18	1	26.95	1	27.25	27.20	0	21,018	0.00%
2023/08/17	2	26.55	0	0.00	26.60	2	20,864	0.01%
2023/08/16	4	26.88	0	0.00	26.85	4	20,669	0.02%
2023/08/15	3	27.27	0	0.00	27.10	3	20,450	0.01%
2023/08/14	1	27.30	0	0.00	27.20	1	20,375	0.00%
2023/08/10	1	27.85	1	27.90	27.90	0	20,157	0.00%
2023/08/09	3	28.17	1.1	27.98	28.15	1.9	19,964	0.01%
2023/08/07	1	28.50	0	0.00	28.50	1	19,652	0.01%
2023/08/02	2	28.15	1	28.30	28.00	1	19,568	0.01%
2023/08/01	2	28.10	1	28.20	28.15	1	19,103	0.01%
2023/07/31	4	27.99	0	0.00	27.95	4	19,064	0.02%
2023/07/27	4	28.35	0	0.00	28.45	4	18,612	0.02%
2023/07/26	5	28.50	0	0.00	28.55	5	18,339	0.03%
2023/07/25	0	0.00	1	29.45	29.35	-1	18,191	-0.01%
2023/07/24	2	29.30	0	0.00	29.40	2	18,423	0.01%
2023/07/20	2	29.35	0	0.00	29.45	2	18,429	0.01%
2023/07/18	1	29.15	0	0.00	29.20	1	18,075	0.01%
2023/07/12	3	28.75	0	0.00	28.85	3	18,231	0.02%
2023/07/10	1	28.80	0	0.00	28.70	1	18,897	0.01%
2023/07/06	12.1	29.01	0	0.00	28.95	12.1	19,032	0.06%
2023/07/04	1	29.60	0	0.00	29.55	1	18,571	0.01%
2023/06/30	5	29.46	0	0.00	29.40	5	18,572	0.03%
2023/06/29	3	29.55	0	0.00	29.65	3	18,275	0.02%
2023/06/28	0	0.00	1	29.70	29.70	-1	18,157	-0.01%
2023/06/26	0.2	29.65	1	29.70	29.60	-0.8	18,273	0.00%
2023/06/21	0.1	29.75	0	0.00	29.65	0.1	18,157	0.00%
2023/06/20	1	29.80	0	0.00	29.75	1	18,113	0.01%
2023/06/19	0	0.00	5.1	29.90	29.85	-5.1	18,084	-0.03%
2023/06/16	0	0.00	0.5	29.70	29.75	-0.5	18,049	0.00%
2023/06/15	8	29.63	0	0.00	29.65	8	17,898	0.04%
2023/06/13	1	29.55	1	29.70	29.60	0	18,504	0.00%
2023/06/09	0	0.00	0.5	29.85	29.75	-0.5	18,691	0.00%
2023/06/06	0	0.00	6	29.90	29.90	-6	19,059	-0.03%
2023/06/05	1	29.80	0	0.00	29.60	1	19,128	0.01%
2023/06/02	0	0.00	9	29.32	29.40	-9	19,154	-0.05%
2023/05/31	0	0.00	2	29.30	29.00	-2	19,040	-0.01%
2023/05/30	3.9	29.07	0	0.00	29.00	3.9	18,395	0.02%
2023/05/29	2	29.28	41	29.29	29.05	-39	18,552	-0.21%
2023/05/26	2	29.38	180	29.20	29.20	-178	18,590	-0.96%	大賣/鉅額交易
2023/05/25	4.2	29.47	0	29.75	29.40	4.2	18,417	0.02%
2023/05/24	2	29.85	0	0.00	29.95	2	18,202	0.01%
2023/05/19	1	29.70	0	0.00	29.60	1	18,103	0.01%
2023/05/18	2	29.68	1	29.75	29.70	1	18,078	0.01%
2023/05/15	0	0.00	2	29.05	29.15	-2	17,817	-0.01%
2023/05/10	2	29.25	0	0.00	29.35	2	17,751	0.01%
2023/05/09	0	29.30	0	0.00	29.35	0	17,807	0.00%
2023/05/05	1	28.95	0	0.00	29.10	1	17,797	0.01%
2023/05/03	1.3	29.13	0	0.00	29.15	1.3	17,938	0.01%
2023/05/02	2	29.25	0	0.00	29.30	2	18,221	0.01%
2023/04/28	2	29.08	0	29.15	29.10	2	18,833	0.01%
2023/04/27	4	28.91	0	0.00	28.90	4	18,787	0.02%
2023/04/26	2	29.35	0	0.00	29.30	2	18,472	0.01%
2023/04/25	2	29.93	0	0.00	29.75	2	18,392	0.01%
2023/04/24	1	30.00	1	30.05	30.05	0	18,492	0.00%
2023/04/21	4	30.30	2	30.30	30.15	2	18,533	0.01%
2023/04/20	1	30.35	1	30.45	30.45	0	18,599	0.00%
2023/04/19	0	0.00	2	30.65	30.45	-2	19,090	-0.01%
2023/04/18	4	30.70	1	30.65	30.70	3	18,913	0.02%
2023/04/17	8	30.84	0	0.00	30.75	8	18,886	0.04%
2023/04/14	0	0.00	5	31.45	31.10	-5	18,795	-0.03%
2023/04/13	4	31.34	0	0.00	31.45	4	18,821	0.02%
2023/04/10	1	30.85	0	0.00	30.90	1	18,960	0.01%
2023/04/07	1	30.75	0	0.00	30.80	1	19,061	0.01%
2023/04/06	0	0.00	2	30.75	30.80	-2	19,260	-0.01%
2023/03/30	1	31.00	0	0.00	31.00	1	21,941	0.00%
2023/03/21	1	31.20	1	31.20	31.20	0	30,163	0.00%
2023/03/20	0	0.00	0.1	31.15	31.20	-0.1	30,288	0.00%
2023/03/17	1	31.25	30	31.15	31.45	-29	30,414	-0.10%
2023/03/13	0	0.00	2	30.93	31.00	-2	30,657	-0.01%
2023/03/07	0	0.00	5	31.05	31.10	-5	31,827	-0.02%
2023/03/06	1	30.85	0	0.00	30.80	1	32,278	0.00%
2023/03/03	1	30.65	0	0.00	30.70	1	32,666	0.00%
2023/03/02	0	0.00	0	30.45	30.65	0	33,313	0.00%
2023/03/01	9	30.49	0	0.00	30.30	9	33,269	0.03%
2023/02/24	4	31.50	0	0.00	31.40	4	32,884	0.01%
2023/02/22	2	31.80	1.4	31.88	31.95	0.6	32,943	0.00%
2023/02/21	40	32.13	9	32.11	32.10	31	33,101	0.09%
2023/02/20	0	0.00	3	32.00	32.00	-3	33,056	-0.01%
2023/02/17	6	31.50	0	0.00	31.70	6	33,345	0.02%
2023/02/15	1.6	31.38	0	0.00	31.35	1.6	34,376	0.00%
2023/02/07	0	0.00	3	31.50	31.45	-3	34,964	-0.01%
2023/02/06	6	31.27	0	0.00	31.05	6	34,949	0.02%
2023/02/02	5	31.70	0	0.00	31.95	5	34,818	0.01%
2023/02/01	0	0.00	11	31.96	32.00	-11	34,770	-0.03%
2023/01/31	1	32.10	4	32.15	31.65	-3	34,785	-0.01%
2023/01/30	5	31.90	1	31.95	32.10	4	34,490	0.01%
2023/01/13	1	31.25	0	0.00	31.05	1	34,090	0.00%
2023/01/12	1	31.15	1	31.05	31.05	0	34,885	0.00%
2023/01/11	0	0.00	7	30.66	30.70	-7	34,972	-0.02%
2023/01/09	0	0.00	11	30.80	30.95	-11	35,303	-0.03%
2023/01/06	0	0.00	20.9	30.05	30.15	-20.9	34,989	-0.06%
2023/01/05	0	0.00	0	30.00	30.00	0	35,172	0.00%
2023/01/04	1	29.90	0	0.00	29.90	1	35,277	0.00%
2023/01/03	0	0.00	3	30.28	30.25	-3	35,433	-0.01%
2022/12/30	1	29.95	0	0.00	29.80	1	35,227	0.00%
2022/12/29	5	29.88	2	29.80	29.95	3	35,231	0.01%
2022/12/28	1	30.55	0	0.00	30.60	1	35,061	0.00%
2022/12/27	5	30.26	1	30.35	30.30	4	34,931	0.01%
2022/12/26	3	30.82	2	30.75	30.60	1	34,857	0.00%
2022/12/23	3.7	30.27	0	0.00	30.70	3.7	34,932	0.01%
2022/12/22	7	30.54	3	30.45	30.65	4	34,654	0.01%
2022/12/21	102	29.55	107	29.46	29.70	-5	32,460	-0.02%	大買/大賣/
2022/12/20	0	0.00	10	28.50	28.45	-10	30,545	-0.03%
2022/12/19	7	28.71	1	28.55	28.30	6	29,331	0.02%
2022/12/15	2	29.50	0	0.00	29.25	2	26,717	0.01%
2022/12/14	2	29.20	0	0.00	29.05	2	26,766	0.01%
2022/12/13	0	0.00	12	29.35	29.15	-12	27,093	-0.04%
2022/12/08	20	29.00	1	28.85	28.95	19	27,143	0.07%
2022/12/05	4	29.19	15	29.15	29.20	-11	26,901	-0.04%
2022/12/02	8	29.05	0	0.00	29.00	8	26,847	0.03%
2022/12/01	0	0.00	0	29.20	29.25	0	26,934	0.00%
2022/11/30	1	29.00	0	29.05	29.15	1	26,661	0.00%
2022/11/28	5	28.40	0	0.00	27.90	5	25,715	0.02%
2022/11/25	0	0.00	0	29.45	28.75	0	25,289	0.00%
2022/11/24	0	0.00	9.3	29.42	29.20	-9.3	24,984	-0.04%
2022/11/23	0	0.00	1	29.00	29.00	-1	24,482	0.00%
2022/11/22	0.1	28.90	1	28.85	29.00	-1	24,459	0.00%
2022/11/21	1	28.90	0	0.00	29.00	1	24,325	0.00%
2022/11/16	0	0.00	2	28.70	28.80	-2	23,797	-0.01%
2022/11/15	0	0.00	7	28.97	29.10	-7	23,637	-0.03%
2022/11/14	4	28.80	8	28.48	28.95	-4	23,327	-0.02%
2022/11/11	0	0.00	1	28.00	28.00	-1	22,650	0.00%
2022/11/09	6	27.46	0	0.00	27.80	6	22,554	0.03%
2022/11/03	0	0.00	0	27.00	26.85	0	22,855	0.00%
2022/11/02	1	27.00	0	0.00	27.20	1	22,868	0.00%
2022/10/31	1	26.80	0	0.00	26.85	1	23,188	0.00%
2022/10/28	0	26.85	0	0.00	27.15	0	23,351	0.00%
2022/10/27	0	27.50	0	0.00	27.05	0	23,482	0.00%
2022/10/25	3	27.30	1	27.15	27.25	2	24,274	0.01%
2022/10/24	1	27.90	0	0.00	28.00	1	24,257	0.00%
2022/10/21	28	28.11	31	28.04	28.05	-3	24,644	-0.01%
2022/10/20	2	27.00	1	27.79	28.60	1	25,118	0.00%
2022/10/19	2	27.60	3.1	27.59	27.45	-1.1	25,560	0.00%
2022/10/18	0	27.25	0	0.00	27.20	0	26,871	0.00%
2022/10/17	2	27.00	0	0.00	27.05	2	27,554	0.01%
2022/10/13	0	27.25	0	0.00	26.90	0	28,945	0.00%
2022/10/12	0	27.40	0	0.00	27.50	0	29,660	0.00%
2022/10/11	0	27.60	1	27.60	27.35	-1	30,472	0.00%
2022/10/07	1	27.55	1	27.65	27.55	0	30,607	0.00%
2022/10/05	15.1	27.48	7	27.56	27.60	8.1	31,326	0.03%
2022/10/04	1	27.25	5	27.10	27.20	-4	31,457	-0.01%
2022/10/03	1	26.25	1	26.50	26.45	0	31,377	0.00%
2022/09/30	1.1	26.52	0	0.00	26.70	1.1	31,568	0.00%
2022/09/28	1	26.95	7	26.54	26.65	-6	31,910	-0.02%
2022/09/27	3	26.80	1	26.95	26.80	2	32,055	0.01%
2022/09/26	7	27.16	1	27.05	27.10	6	32,168	0.02%
2022/09/22	4	27.58	0	0.00	28.45	4	32,618	0.01%
2022/09/21	2	28.10	5	28.25	28.35	-3	32,579	-0.01%
2022/09/20	13	28.47	1	28.60	28.60	12	32,492	0.04%
2022/09/19	0	0.00	6	29.47	29.30	-6	32,363	-0.02%
2022/09/15	2	29.45	0	0.00	29.50	2	34,769	0.01%
2022/09/14	6	29.43	0	0.00	29.30	6	35,334	0.02%
2022/09/13	0	0.00	2	29.65	29.80	-2	36,034	-0.01%
2022/09/12	0	0.00	3	29.63	29.70	-3	36,581	-0.01%
2022/09/07	3	29.05	3	29.22	28.75	0	36,978	0.00%
2022/09/06	4	29.14	2	29.13	29.20	2	36,898	0.01%
2022/09/05	0	0.00	2	29.00	29.00	-2	37,080	-0.01%
2022/09/02	1	28.55	1	28.60	28.55	0	37,245	0.00%
2022/09/01	1	28.60	0	0.00	28.55	1	37,280	0.00%
2022/08/31	1	28.95	0	0.00	28.95	1	37,205	0.00%
2022/08/30	1	28.90	0	0.00	29.00	1	37,157	0.00%
2022/08/29	0	0.00	2	28.90	28.80	-2	37,256	-0.01%
2022/08/25	0	0.00	0.5	29.15	29.15	-0.5	37,641	0.00%
2022/08/24	1	28.80	0	0.00	29.05	1	37,952	0.00%
2022/08/22	3	29.02	2	28.95	29.00	1	38,968	0.00%
2022/08/18	3	29.05	0	0.00	29.20	3	39,328	0.01%
2022/08/17	3.6	29.24	0	0.00	29.20	3.6	39,403	0.01%
2022/08/16	2	29.15	0	0.00	29.00	2	39,474	0.01%
2022/08/15	2	29.18	4	29.20	29.15	-2	39,619	-0.01%
2022/08/11	0	0.00	3	28.32	28.45	-3	39,794	-0.01%
2022/08/09	1	27.90	1	27.90	28.00	0	40,151	0.00%
2022/08/08	3.1	28.03	0	0.00	27.95	3.1	40,390	0.01%
2022/08/05	1	28.20	1	28.15	28.30	0	40,506	0.00%
2022/08/04	0	0.00	3	27.85	27.85	-3	41,128	-0.01%
2022/08/03	3.1	28.10	3	28.10	28.05	0.1	41,320	0.00%
2022/08/01	2	28.48	6	28.35	28.60	-4	41,478	-0.01%
2022/07/29	2	27.58	0	0.00	27.70	2	41,131	0.00%
2022/07/28	28	27.49	24	27.40	27.35	4	41,080	0.01%
2022/07/27	23	27.59	20	27.60	27.60	3	40,652	0.01%
2022/07/26	43	27.79	42	27.99	27.85	1	40,201	0.00%
2022/07/25	21.1	31.17	2	31.25	31.30	19.1	38,908	0.05%
2022/07/22	0	0.00	1	30.75	30.80	-1	37,598	0.00%
2022/07/21	3.5	30.41	2	30.10	30.50	1.5	37,530	0.00%
2022/07/20	5	30.29	1	30.40	30.50	4	37,597	0.01%
2022/07/19	2.3	30.07	0.1	30.40	30.25	2.2	37,829	0.01%
2022/07/18	2	29.30	0	0.00	30.65	2	37,556	0.01%
2022/07/15	7.1	28.97	0	0.00	28.95	7.1	37,284	0.02%
2022/07/14	0	0.00	2	29.10	29.25	-2	37,327	-0.01%
2022/07/13	0.1	29.15	1	28.90	29.05	-0.9	37,205	0.00%
2022/07/12	1	28.85	0	0.00	28.90	1	37,380	0.00%
2022/07/08	0.5	29.50	0	0.00	29.35	0.5	37,433	0.00%
2022/07/07	0.3	29.20	0	0.00	29.05	0.3	37,445	0.00%
2022/07/06	5	29.00	2	29.15	29.00	3	37,525	0.01%
2022/07/05	3	29.08	0	0.00	29.20	3	37,503	0.01%
2022/07/04	2	28.48	0	0.00	28.65	2	37,438	0.01%
2022/07/01	1	28.70	0	0.00	28.70	1	37,570	0.00%
2022/06/30	5	28.55	0	28.75	28.45	5	37,595	0.01%
2022/06/29	3	29.00	2	29.00	29.10	1	37,376	0.00%
2022/06/28	1	29.00	1	28.95	29.20	0	37,287	0.00%
2022/06/27	2	29.50	1	29.60	29.45	1	37,947	0.00%
2022/06/24	4.3	29.04	0	0.00	29.00	4.3	37,870	0.01%
2022/06/23	15.3	29.69	2	29.80	29.00	13.3	37,318	0.04%
2022/06/22	5	31.25	0	0.00	31.00	5	36,074	0.01%
2022/06/21	17	31.89	0	0.00	31.85	17	36,046	0.05%
2022/06/20	3.1	32.40	1	33.15	32.15	2.1	35,923	0.01%
2022/06/17	3	33.12	0	0.00	33.15	3	36,269	0.01%
2022/06/16	4	33.90	0	0.00	33.55	4	37,274	0.01%
2022/06/15	1	34.05	1	33.95	33.80	0	37,870	0.00%
2022/06/14	1.5	33.83	0	0.00	34.00	1.5	38,213	0.00%
2022/06/10	1	34.55	30	34.30	34.50	-29	38,856	-0.07%
2022/06/09	5.1	34.50	0	0.00	34.50	5.1	39,372	0.01%
2022/06/06	1	33.75	0	0.00	34.65	1	40,918	0.00%
2022/06/01	10	34.40	10	34.25	34.15	0	45,450	0.00%
2022/05/30	1	34.40	0	0.00	34.50	1	46,569	0.00%
2022/05/26	20	34.15	0.3	34.05	34.05	19.8	51,413	0.04%
2022/05/25	1	33.70	0	0.00	33.85	1	51,818	0.00%
2022/05/23	1	33.35	0	0.00	33.55	1	52,385	0.00%
2022/05/20	0	0.00	1	33.45	33.35	-1	52,925	0.00%
2022/05/19	2	33.00	0	0.00	32.95	2	54,374	0.00%
2022/05/18	1	33.35	0	0.00	33.55	1	54,064	0.00%
2022/05/17	3	33.15	0	0.00	33.00	3	53,964	0.01%
2022/05/13	1	33.35	0	0.00	33.35	1	53,809	0.00%
2022/05/12	7	33.90	0	0.00	33.20	7	53,805	0.01%
2022/05/11	2.4	34.34	0	0.00	34.20	2.4	53,590	0.00%
2022/05/10	1	34.50	0	0.00	34.60	1	54,067	0.00%
2022/05/09	1	35.05	1	35.20	35.00	0	54,035	0.00%
2022/05/04	1	36.05	0	0.00	36.05	1	54,598	0.00%
2022/04/28	1	35.95	1	36.00	36.05	0	55,356	0.00%
2022/04/27	12	35.47	4	35.55	35.60	8	55,156	0.01%
2022/04/26	25.1	36.70	0	0.00	36.10	25.1	54,761	0.05%
2022/04/25	19	36.84	0	0.00	36.60	19	53,900	0.04%
2022/04/22	8.6	37.82	5	37.80	37.60	3.6	52,950	0.01%
2022/04/21	5	37.91	0	0.00	37.80	5	52,606	0.01%
2022/04/20	6	38.30	4	38.45	38.30	2	52,794	0.00%
2022/04/19	4	38.70	0	0.00	38.60	4	52,524	0.01%
2022/04/18	9.1	38.55	5	38.60	38.50	4.1	52,635	0.01%
2022/04/15	0	0.00	1.2	39.52	39.55	-1.2	52,034	0.00%
2022/04/14	5	39.55	0	0.00	39.50	5	51,916	0.01%
2022/04/12	1	39.35	2.1	39.35	39.35	-1.1	51,767	0.00%
2022/04/11	1	39.35	0.2	39.33	39.40	0.8	51,913	0.00%
2022/04/08	1	39.00	0.1	39.15	39.20	0.9	51,975	0.00%
2022/04/07	1	39.05	0	0.00	38.80	1	51,777	0.00%
2022/04/06	2	39.10	0	0.00	39.35	2	51,641	0.00%
2022/04/01	60	38.80	66	39.01	39.20	-6	51,380	-0.01%
2022/03/31	40	38.90	41	39.00	38.95	-1	51,152	0.00%
2022/03/30	61.3	38.53	61	38.90	38.95	0.3	51,097	0.00%
2022/03/29	61	39.79	63	39.41	39.40	-2	50,742	0.00%
2022/03/28	1	39.20	30	39.45	40.00	-29	51,021	-0.06%
2022/03/25	3	40.00	14	40.14	40.00	-11	51,552	-0.02%
2022/03/24	0	0.00	1	40.05	40.00	-1	52,528	0.00%
2022/03/23	11	39.67	0	0.00	40.00	11	54,775	0.02%
2022/03/22	12	40.02	10	39.78	39.80	2	54,252	0.00%
2022/03/21	41	39.84	28	39.83	39.75	13	53,362	0.02%
2022/03/18	0	0.00	3	39.05	39.05	-3	52,118	-0.01%
2022/03/17	3	38.65	3	38.78	38.85	0	52,028	0.00%
2022/03/16	8.9	38.45	12	38.68	38.55	-3.2	51,788	-0.01%
2022/03/15	3	38.45	3	38.52	38.70	0	51,350	0.00%
2022/03/14	2	38.70	0	0.00	38.80	2	51,489	0.00%
2022/03/11	5	38.55	0	0.00	38.45	5	51,578	0.01%
2022/03/10	24	38.23	0.5	38.30	38.30	23.5	51,322	0.05%
2022/03/09	43.1	37.82	0	0.00	37.95	43.1	51,268	0.08%
2022/03/08	10.4	38.01	61	38.04	37.40	-50.6	51,327	-0.10%
2022/03/07	57.2	38.90	9	38.59	39.00	48.2	49,111	0.10%
2022/03/04	2	38.45	1	38.55	38.40	1	47,384	0.00%
2022/03/03	5.3	38.59	22.1	38.69	38.60	-16.8	46,773	-0.04%
2022/03/02	31	38.30	38.1	38.54	38.30	-7.1	46,191	-0.02%
2022/03/01	82	38.07	79	38.06	37.95	3	44,202	0.01%
2022/02/25	35	35.80	1	36.00	36.00	34	42,061	0.08%
2022/02/23	2	36.05	31	36.01	36.05	-29	42,451	-0.07%
2022/02/22	0.3	35.83	2	35.95	36.15	-1.7	43,040	0.00%
2022/02/21	0	0.00	38	36.39	36.45	-38	42,972	-0.09%
2022/02/17	6	35.53	2	35.65	35.55	4	42,578	0.01%
2022/02/16	0	0.00	7	35.45	35.45	-7	42,957	-0.02%
2022/02/15	4	35.28	0	0.00	35.05	4	43,153	0.01%
2022/02/14	1	35.30	0	0.00	35.50	1	44,071	0.00%
2022/02/11	0	0.00	1	35.75	35.70	-1	44,111	0.00%
2022/02/10	0	0.00	6	35.40	35.65	-6	44,572	-0.01%
2022/02/09	1	34.75	0	0.00	34.95	1	45,114	0.00%
2022/02/08	0	0.00	7	34.46	34.50	-7	45,278	-0.02%
2022/01/26	4	33.58	0	0.00	33.65	4	44,871	0.01%
2022/01/25	2	33.38	0	0.00	33.45	2	45,226	0.00%
2022/01/24	2	33.35	0	0.00	33.45	2	45,308	0.00%
2022/01/20	10	34.10	0	0.00	34.15	10	45,443	0.02%
2022/01/19	5	34.25	0	0.00	34.05	5	45,523	0.01%
2022/01/17	0	0.00	1	34.85	35.00	-1	45,320	0.00%
2022/01/14	2	35.30	5	35.00	35.20	-3	45,763	-0.01%
2022/01/06	0	0.00	2	34.75	34.80	-2	46,923	0.00%
2022/01/05	0	0.00	2	34.70	34.85	-2	48,035	0.00%
2022/01/04	4	34.41	6	34.52	34.45	-2	48,871	0.00%
2022/01/03	2	35.20	5	34.99	35.00	-3	50,850	-0.01%
2021/12/30	4	35.34	2	35.35	35.35	2	52,763	0.00%
2021/12/29	9	35.23	1	35.25	35.25	8	53,518	0.01%
2021/12/27	0	0.00	3	35.25	35.25	-3	56,025	-0.01%
2021/12/24	0	0.00	1	35.45	35.55	-1	57,136	0.00%
2021/12/23	0.1	35.30	1	35.30	35.50	-0.9	58,005	0.00%
2021/12/22	1	35.70	0	0.00	35.65	1	58,667	0.00%
2021/12/21	5	35.70	0	0.00	35.70	5	58,881	0.01%
2021/12/20	2	36.18	3	35.88	35.60	-1	58,942	0.00%
2021/12/17	3	35.12	9	35.48	35.45	-6	59,029	-0.01%
2021/12/14	0	0.00	0.2	34.40	34.10	-0.2	62,281	0.00%
2021/12/13	2	34.73	2	34.60	34.60	0	63,530	0.00%
2021/12/10	0	0.00	0.2	34.45	34.20	-0.2	64,452	0.00%
2021/12/09	0	0.00	9	34.29	34.35	-9	66,455	-0.01%
2021/12/08	1	34.55	0	0.00	34.10	1	70,615	0.00%
2021/12/07	0	0.00	4	34.24	34.35	-4	72,968	-0.01%
2021/12/03	0	0.00	2	34.10	34.10	-2	75,227	0.00%
2021/12/02	0	0.00	7	33.57	33.90	-7	76,797	-0.01%
2021/11/30	4	32.80	0	0.00	32.55	4	80,717	0.00%
2021/11/29	0	0.00	1	32.85	32.90	-1	80,965	0.00%
2021/11/26	7	33.09	0	0.00	33.05	7	82,473	0.01%
2021/11/25	2	33.70	2	33.80	33.80	0	84,298	0.00%
2021/11/24	2	33.80	11	33.75	33.80	-9	85,281	-0.01%
2021/11/23	19	32.73	21	32.94	33.10	-2	85,030	0.00%
2021/11/22	4	32.43	0	0.00	32.60	4	85,720	0.00%
2021/11/19	1.5	32.83	0	0.00	32.60	1.5	85,464	0.00%
2021/11/18	2	32.98	1	32.95	32.95	1	85,350	0.00%
2021/11/17	9	33.09	0	0.00	33.05	9	85,254	0.01%
2021/11/16	13	33.29	0	0.00	33.15	13	85,867	0.02%
2021/11/15	2	33.55	1	33.60	33.65	1	86,885	0.00%
2021/11/12	0	0.00	0.4	34.25	34.25	-0.4	87,589	0.00%
2021/11/11	1	34.75	2	34.80	34.35	-1	88,779	0.00%
2021/11/10	2	34.15	0	0.00	34.10	2	89,287	0.00%
2021/11/09	3	34.57	15	34.63	34.50	-12	90,324	-0.01%
2021/11/08	1	34.30	4	34.21	34.40	-3	91,701	0.00%
2021/11/05	1	33.00	0	0.00	33.10	1	92,321	0.00%
2021/11/04	3	33.25	0	0.00	33.25	3	92,825	0.00%
2021/11/03	2	33.43	0	0.00	33.50	2	94,533	0.00%
2021/11/02	25	33.41	48	33.23	33.20	-23	94,832	-0.02%
2021/11/01	21.7	33.70	6	33.49	33.40	15.7	95,030	0.02%
2021/10/28	0	0.00	3	33.95	33.70	-3	95,227	0.00%
2021/10/27	0	0.00	2	34.00	33.90	-2	96,087	0.00%
2021/10/26	11	33.55	12	33.68	33.75	-1	97,605	0.00%
2021/10/25	2	33.15	0	0.00	33.30	2	98,219	0.00%
2021/10/22	1	33.30	0	0.00	33.30	1	98,964	0.00%
2021/10/21	0	0.00	3	34.07	33.90	-3	99,159	0.00%
2021/10/20	14	33.89	12	34.05	33.55	2	99,433	0.00%
2021/10/19	2	33.55	5	33.55	33.45	-3	99,794	0.00%
2021/10/18	2	33.55	0	0.00	33.65	2	100,584	0.00%
2021/10/15	5	33.20	3	33.08	33.20	2	102,281	0.00%
2021/10/14	2	32.73	0	0.00	32.75	2	103,758	0.00%
2021/10/13	16	33.11	0	0.00	32.40	16	104,658	0.02%
2021/10/12	32	33.34	4	33.35	33.40	28	104,445	0.03%
2021/10/08	29.5	33.44	8	33.78	33.20	21.5	104,600	0.02%
2021/10/07	7	34.41	1	34.40	34.50	6	103,854	0.01%
2021/10/06	0	0.00	10	35.10	35.05	-10	103,972	-0.01%
2021/10/05	21	34.90	0	0.00	35.60	21	104,986	0.02%
2021/10/04	41	35.36	30	35.50	35.00	11	105,213	0.01%
2021/10/01	0.7	35.95	0	0.00	35.85	0.7	105,938	0.00%
2021/09/30	11	36.19	10	35.60	36.30	1	108,394	0.00%
2021/09/29	37	35.21	5	35.28	35.20	32	109,385	0.03%
2021/09/28	3	35.68	2	35.80	35.75	1	111,723	0.00%
2021/09/27	14	35.97	10	35.95	35.95	4	114,020	0.00%
2021/09/24	8.1	36.11	0	0.00	36.00	8.1	119,606	0.01%
2021/09/23	5	36.12	0	0.00	36.15	5	128,294	0.00%
2021/09/22	16	36.23	4	36.40	36.30	12	133,199	0.01%
2021/09/17	7	37.80	4	37.98	37.80	3	135,500	0.00%
2021/09/16	9	38.97	6	38.55	38.50	3	134,743	0.00%
2021/09/15	7	39.29	4	39.28	39.25	3	134,636	0.00%
2021/09/14	3	39.73	5	39.70	39.85	-2	135,759	0.00%
2021/09/13	11	39.90	65	39.99	40.05	-54	138,433	-0.04%
2021/09/10	4	38.96	3	39.13	39.10	1	136,318	0.00%
2021/09/09	0	0.00	17	37.69	38.35	-17	135,703	-0.01%
2021/09/08	4	37.93	0.6	37.65	37.60	3.4	136,635	0.00%
2021/09/07	3	38.80	2	38.55	38.50	1	136,611	0.00%
2021/09/06	26.3	38.86	30	38.64	38.85	-3.7	137,062	0.00%
2021/09/03	2	37.50	5	37.80	37.45	-3	135,268	0.00%
2021/09/02	0	0.00	2	37.58	37.00	-2	137,285	0.00%
2021/09/01	6	37.95	30	38.22	37.75	-24	139,749	-0.02%
2021/08/31	23	37.63	13	37.44	38.15	10	139,313	0.01%
2021/08/30	0	0.00	4	37.35	37.50	-4	139,754	0.00%
2021/08/27	3	36.87	6	37.00	36.90	-3	140,948	0.00%
2021/08/26	13	37.08	6	36.91	36.35	7	145,502	0.00%
2021/08/25	3	35.82	0	0.00	36.00	3	152,066	0.00%
2021/08/24	0	0.00	4	35.60	36.00	-4	154,668	0.00%
2021/08/23	2	35.70	2	36.05	35.65	0	160,835	0.00%
2021/08/20	12	35.23	3	35.17	35.10	9	166,632	0.01%
2021/08/19	11	35.74	4	35.78	35.30	7	168,766	0.00%
2021/08/18	0	0.00	2	35.75	37.00	-2	169,685	0.00%
2021/08/17	9	36.47	0	0.00	36.25	9	172,383	0.01%
2021/08/16	6	37.92	3	38.30	37.65	3	174,555	0.00%
2021/08/13	8	37.88	19	37.87	37.75	-11	179,344	-0.01%
2021/08/12	7	38.00	9	37.73	38.00	-2	184,844	0.00%
2021/08/11	0	0.00	2	37.60	37.05	-2	191,226	0.00%
2021/08/09	0	0.00	25.6	37.16	37.45	-25.6	196,274	-0.01%
2021/08/06	1	35.75	0	0.00	35.85	1	201,547	0.00%
2021/08/05	4	35.96	0	0.00	36.00	4	210,059	0.00%
2021/08/04	2	36.70	2	36.85	36.80	0	221,136	0.00%
2021/08/03	2	36.55	0	0.00	36.90	2	233,961	0.00%
2021/08/02	2	36.95	0	0.00	37.25	2	242,971	0.00%
2021/07/30	3	36.93	2.1	36.87	36.35	1	246,344	0.00%
2021/07/29	0	0.00	27	36.00	36.30	-27	254,452	-0.01%
2021/07/28	2	35.38	2	35.15	35.30	0	260,353	0.00%
2021/07/27	0	0.00	1	35.35	35.20	-1	265,556	0.00%
2021/07/26	3	36.02	1	36.50	35.80	2	270,709	0.00%
2021/07/23	5	36.00	4	35.53	36.30	1	275,589	0.00%
2021/07/22	0.5	35.25	0	0.00	35.20	0.5	277,422	0.00%
2021/07/21	26	35.21	8	35.34	35.10	18	279,934	0.01%
2021/07/20	15	36.03	25	35.90	36.05	-10	282,175	0.00%
2021/07/19	3.1	36.34	0	0.00	36.60	3.1	284,829	0.00%
2021/07/16	6	36.35	0	36.50	36.35	6	292,244	0.00%
2021/07/15	3	36.47	2	36.70	37.00	1	295,608	0.00%
2021/07/14	3.1	35.92	8	35.98	35.90	-4.9	301,447	0.00%
2021/07/13	31	37.55	7	36.89	36.50	24	306,064	0.01%
2021/07/12	12	37.96	11	38.18	37.90	1	309,296	0.00%
2021/07/09	2	37.80	6	38.04	38.05	-4	312,461	0.00%
2021/07/08	7	37.86	76	38.36	38.75	-69	318,600	-0.02%
2021/07/07	38.1	38.83	43	38.86	38.05	-5	319,559	0.00%
2021/07/06	10.1	39.92	9	40.06	39.70	1.1	318,322	0.00%
2021/07/05	54	40.61	12	40.02	39.90	42	317,842	0.01%
2021/07/02	21	39.09	10	39.50	38.95	11	317,242	0.00%
2021/07/01	42	39.71	19.8	39.87	39.10	22.2	316,817	0.01%
2021/06/30	91	39.29	54	39.62	39.60	37	310,414	0.01%
2021/06/29	15	37.85	51	38.00	37.75	-36	300,495	-0.01%
2021/06/28	18.1	36.68	28	36.88	37.45	-9.9	294,424	0.00%
2021/06/25	31	36.26	25	36.16	35.75	6	290,148	0.00%
2021/06/24	6	36.16	0	0.00	35.80	6	289,062	0.00%
2021/06/23	11	35.91	12	35.63	35.40	-1	287,679	0.00%
2021/06/22	33	36.53	44.2	35.94	36.15	-11.2	285,044	0.00%
2021/06/21	17	34.35	0.1	34.25	34.30	16.9	280,148	0.01%
2021/06/18	2	35.30	0	35.65	35.00	2	278,081	0.00%
2021/06/17	2	35.40	0	0.00	35.45	2	275,908	0.00%
2021/06/16	7	36.23	5	35.98	35.50	2	274,433	0.00%
2021/06/15	13	35.44	9	36.07	35.85	4	272,484	0.00%
2021/06/11	5	36.16	5	36.41	36.15	0	270,263	0.00%
2021/06/10	2	36.35	4	35.51	36.15	-2	268,228	0.00%
2021/06/09	18	35.71	24.2	35.94	36.10	-6.2	265,669	0.00%
2021/06/08	0	0.00	11	37.31	37.20	-11	262,412	0.00%
2021/06/07	266	38.27	258	37.98	37.30	8	261,789	0.00%	大買/大賣/
2021/06/04	4	38.50	1	38.05	38.05	3	259,522	0.00%
2021/06/03	41.2	39.11	19	39.07	38.80	22.2	258,118	0.01%
2021/06/02	56.2	39.01	103	38.98	39.50	-46.9	253,358	-0.02%	大賣/
2021/06/01	35	37.07	13	36.99	37.35	22	245,349	0.01%
2021/05/31	140.2	37.75	134.7	38.17	36.95	5.5	243,104	0.00%	大買/大賣/
2021/05/28	16	36.73	27	36.55	36.55	-11	236,893	0.00%
2021/05/27	7	34.91	7	35.09	34.60	0	230,730	0.00%
2021/05/26	3	33.87	5	34.52	34.85	-2	228,257	0.00%
2021/05/25	21	35.00	16	34.73	34.45	5	225,749	0.00%
2021/05/24	50	35.70	38	35.77	35.50	12	222,323	0.01%
2021/05/21	37.3	36.17	36	36.16	36.20	1.3	219,566	0.00%
2021/05/20	56.1	36.43	15	36.16	35.15	41.1	213,451	0.02%
2021/05/19	324	36.76	336	36.73	37.80	-12	206,899	-0.01%	大買/大賣/
2021/05/18	0	0.00	15	34.65	34.80	-15	198,585	-0.01%
2021/05/17	12	33.11	32	32.18	31.65	-20	197,129	-0.01%
2021/05/14	60.6	35.65	41	35.48	34.85	19.6	190,893	0.01%
2021/05/13	961	35.91	974.1	36.98	36.60	-13.1	183,571	-0.01%	大買/大賣/
2021/05/12	71.1	38.99	67	39.50	38.35	4.1	174,735	0.00%
2021/05/11	75	44.55	120.1	41.91	42.00	-45.1	163,160	-0.03%	大賣/
2021/05/10	54.1	43.11	55	43.68	45.00	-0.9	150,016	0.00%
2021/05/07	26	41.12	13	40.50	41.20	13	140,620	0.01%
2021/05/06	47	40.71	48.5	41.17	41.00	-1.5	136,391	0.00%
2021/05/05	9	38.61	57	39.19	39.25	-48	126,621	-0.04%
2021/05/04	27	37.02	22.3	36.21	36.25	4.7	119,998	0.00%
2021/05/03	99	39.74	32.6	40.20	38.55	66.4	114,087	0.06%
2021/04/29	41	39.75	57	39.51	39.30	-16	108,516	-0.01%
2021/04/28	8	38.17	140	38.15	38.20	-132	103,105	-0.13%	大賣/鉅額交易
2021/04/27	29	39.32	6	39.11	39.10	23	100,884	0.02%
2021/04/26	10	39.62	17.2	39.75	40.00	-7.2	97,370	-0.01%
2021/04/23	42	38.09	28	38.09	38.10	14	93,376	0.01%
2021/04/22	138	39.84	82.5	40.53	38.90	55.5	89,332	0.06%	大買/
2021/04/21	22.3	38.57	29.3	38.29	38.50	-7	80,896	-0.01%
2021/04/20	328.3	38.08	2,763.6	38.10	39.00	-2,435.3	76,893	-3.17%	大買/大賣/鉅額交易
2021/04/19	2,804	38.63	342.3	38.41	38.65	2,461.7	70,469	3.49%	大買/大賣/鉅額交易
2021/04/16	34.1	34.96	35	34.94	35.15	-0.9	64,352	0.00%
2021/04/15	103	33.14	43	33.14	33.00	60	59,455	0.10%	大買/
2021/04/14	1,617	32.66	1,661.4	32.76	32.95	-44.4	55,086	-0.08%	大買/大賣/
2021/04/13	5	30.73	11.2	30.52	30.20	-6.2	48,794	-0.01%
2021/04/12	25	29.49	103.7	29.59	29.60	-78.7	48,382	-0.16%	大賣/
2021/04/09	2	27.98	19	27.98	27.95	-17	46,327	-0.04%
2021/04/08	24.3	27.80	43	27.90	28.15	-18.7	44,948	-0.04%
2021/04/07	143.7	26.89	122	26.85	26.90	21.7	42,611	0.05%	大買/大賣/
2021/04/06	1	25.90	0	0.00	25.95	1	40,260	0.00%
2021/03/31	1	25.75	1	25.90	25.90	0	39,947	0.00%
2021/03/30	0	0.00	1	25.65	25.80	-1	39,585	0.00%
2021/03/29	1	25.40	4.1	25.57	25.55	-3.1	39,402	-0.01%
2021/03/25	0	0.00	4	25.00	25.00	-4	41,695	-0.01%
2021/03/24	0	25.05	0	0.00	25.00	0	42,013	0.00%
2021/03/23	0	0.00	0.4	25.10	25.10	-0.4	42,212	0.00%
2021/03/22	0	0.00	2	25.10	25.15	-2	42,480	0.00%
2021/03/19	0.2	25.10	0	0.00	25.10	0.2	43,158	0.00%
2021/03/18	3	25.62	0	0.00	25.45	3	44,172	0.01%
2021/03/17	0	25.55	7	25.62	25.65	-7	44,468	-0.02%
2021/03/16	5	25.45	0	0.00	25.50	5	44,736	0.01%
2021/03/15	0	0.00	2	25.60	25.65	-2	44,645	0.00%
2021/03/12	0	0.00	3.9	25.78	25.90	-3.9	44,668	-0.01%
2021/03/11	2	25.90	0	0.00	25.80	2	44,666	0.00%
2021/03/10	4	25.80	13	25.85	25.75	-9	44,358	-0.02%
2021/03/09	1	25.60	6	25.68	25.70	-5	43,890	-0.01%
2021/03/08	0	0.00	4	25.18	25.10	-4	42,839	-0.01%
2021/03/05	2	25.00	0	0.00	24.95	2	42,590	0.00%
2021/03/04	5	25.08	0.1	25.05	25.00	4.9	43,371	0.01%
2021/03/03	1	24.85	4	24.95	25.05	-3	43,077	-0.01%
2021/03/02	3	24.88	8	24.90	24.65	-5	42,658	-0.01%
2021/02/26	7	24.85	0	0.00	24.75	7	43,040	0.02%
2021/02/25	2	25.10	3	25.23	25.30	-1	42,516	0.00%
2021/02/24	3	25.00	0	0.00	25.05	3	42,546	0.01%
2021/02/23	0.4	25.15	0	0.00	25.30	0.4	42,107	0.00%
2021/02/22	6	24.50	0	0.00	24.45	6	41,215	0.01%
2021/02/19	0	0.00	3	24.48	24.60	-3	41,145	-0.01%
2021/02/18	0	0.00	1	24.50	24.40	-1	41,183	0.00%
2021/02/17	0	0.00	1	23.50	24.00	-1	41,006	0.00%
2021/02/05	2.4	23.36	0	0.00	23.40	2.4	40,664	0.01%
2021/02/03	0	0.00	3	23.50	23.65	-3	41,657	-0.01%
2021/02/01	0.4	23.20	0	0.00	23.20	0.4	41,378	0.00%
2021/01/29	5.1	23.20	0	0.00	22.95	5.1	41,230	0.01%
2021/01/28	5	23.40	0.7	23.40	23.30	4.3	40,840	0.01%
2021/01/22	0	0.00	1	23.60	23.65	-1	39,966	0.00%
2021/01/21	1	23.70	13	23.69	23.60	-12	39,764	-0.03%
2021/01/20	2	23.63	0	0.00	23.45	2	39,561	0.01%
2021/01/19	1	24.45	11	24.25	24.30	-10	38,843	-0.03%
2021/01/18	2	24.23	0	0.00	24.25	2	38,668	0.01%
2021/01/15	3.7	25.00	1	25.10	24.90	2.7	38,199	0.01%
2021/01/14	6	25.60	0	0.00	25.30	6	37,612	0.02%
2021/01/13	2	25.20	3	25.30	25.55	-1	37,317	0.00%
2021/01/12	2	25.60	0	0.00	25.30	2	36,889	0.01%
2021/01/11	6	25.82	12.5	25.89	25.90	-6.5	36,320	-0.02%
2021/01/08	5	25.55	1	26.00	26.00	4	35,953	0.01%
2021/01/07	11	25.50	5.3	25.49	25.70	5.7	35,217	0.02%
2021/01/06	14	25.77	6.3	26.09	25.50	7.7	34,533	0.02%
2021/01/05	16	25.98	22	25.94	26.00	-6	32,980	-0.02%
2021/01/04	0	0.00	2	25.00	24.95	-2	30,159	-0.01%
2020/12/30	3	24.90	9	24.99	25.00	-6	29,359	-0.02%
2020/12/29	53	24.50	0	0.00	24.65	53	28,602	0.19%
2020/12/28	1	24.30	0	0.00	24.30	1	28,170	0.00%
2020/12/23	0	0.00	6	24.15	24.40	-6	27,454	-0.02%
2020/12/22	0	0.00	6	25.25	24.50	-6	27,142	-0.02%
2020/12/21	0	0.00	3	24.92	24.95	-3	25,565	-0.01%
2020/12/18	1	24.20	0	0.00	24.45	1	24,615	0.00%
2020/12/16	7	24.62	1	24.45	24.40	6	23,865	0.03%
2020/12/15	53	24.80	5	25.06	24.35	48	23,610	0.20%
2020/12/14	3	24.62	6	24.31	24.65	-3	22,740	-0.01%
2020/12/11	20	24.05	21	23.71	23.95	-1	21,317	0.00%
2020/12/10	0	0.00	20	23.78	23.65	-20	20,885	-0.10%
2020/12/09	0	0.00	2.6	23.50	23.35	-2.6	20,218	-0.01%
2020/12/08	0	0.00	2	23.35	23.35	-2	20,030	-0.01%
2020/12/07	0	0.00	1	23.45	23.45	-1	19,847	-0.01%
2020/12/04	0	0.00	7.9	23.39	23.40	-7.9	19,651	-0.04%
2020/12/03	0	0.00	2	23.30	23.30	-2	19,406	-0.01%
2020/12/02	2	23.18	3	23.30	23.30	-1	20,404	0.00%
2020/12/01	1	22.90	2	23.10	23.10	-1	20,162	0.00%
2020/11/30	1	23.15	1	23.55	22.80	0	19,995	0.00%
2020/11/27	2.1	23.12	5	23.25	23.15	-2.9	18,928	-0.02%
2020/11/26	1	23.00	0	0.00	23.10	1	18,492	0.01%
2020/11/24	1	22.65	3	22.75	22.65	-2	17,746	-0.01%
2020/11/23	0	0.00	4	22.60	22.65	-4	17,443	-0.02%
2020/11/20	0	0.00	1	22.00	22.00	-1	17,026	-0.01%
2020/11/19	1	21.90	0	0.00	22.00	1	16,859	0.01%
2020/11/18	0.5	21.85	0	0.00	22.00	0.5	16,600	0.00%
2020/11/17	0	0.00	12	21.85	21.95	-12	16,340	-0.07%
2020/11/13	0	0.00	2	21.60	21.60	-2	15,839	-0.01%
2020/11/12	4	21.49	14	21.50	21.60	-10	15,773	-0.06%
2020/11/11	0	0.00	5	21.21	21.75	-5	15,491	-0.03%
2020/11/10	0	0.00	4	20.78	20.80	-4	14,594	-0.03%
2020/11/09	0.8	20.65	0	0.00	20.70	0.8	14,417	0.01%
2020/11/03	0	0.00	3.1	20.57	20.60	-3.1	14,480	-0.02%
2020/11/02	0	0.00	1	20.45	20.50	-1	14,542	-0.01%
2020/10/30	5	20.15	0	0.00	20.30	5	14,557	0.03%
2020/10/28	0	0.00	1	20.65	20.55	-1	14,304	-0.01%
2020/10/27	0	0.00	2	20.65	20.70	-2	14,307	-0.01%
2020/10/26	0.7	20.60	0	0.00	20.70	0.7	14,314	0.01%
2020/10/15	12	20.50	0	0.00	20.40	12	15,031	0.08%
2020/10/13	3	20.35	2	20.45	20.55	1	14,908	0.01%
2020/10/12	1	20.35	0	0.00	20.50	1	14,960	0.01%
2020/10/08	2	20.65	0	0.00	20.65	2	14,975	0.01%
2020/10/07	0	0.00	1	20.70	20.65	-1	15,043	-0.01%
2020/10/06	0	0.00	0.5	20.65	20.75	-0.5	15,080	0.00%
2020/10/05	0	0.00	1	20.55	20.60	-1	15,039	-0.01%
2020/09/30	0	0.00	3	20.55	20.45	-3	15,236	-0.02%
2020/09/29	1	20.65	0	0.00	20.60	1	15,211	0.01%
2020/09/24	0	0.00	1	20.10	20.00	-1	15,222	-0.01%
2020/09/23	1	20.40	0	0.00	20.55	1	14,914	0.01%
2020/09/22	0	0.00	2	20.80	20.60	-2	14,860	-0.01%
2020/09/18	0	0.00	1	20.90	20.70	-1	14,911	-0.01%
2020/09/17	0	0.00	0.1	20.90	20.90	-0.1	14,746	0.00%
2020/09/16	1	20.90	0	0.00	21.00	1	14,739	0.01%
2020/09/15	0	0.00	1	20.95	20.95	-1	14,724	-0.01%
2020/09/11	1	20.95	11	20.81	20.95	-10	15,043	-0.07%
2020/09/10	1	20.70	1	20.90	20.90	0	15,013	0.00%
2020/09/09	0	0.00	4.4	20.86	21.00	-4.4	15,017	-0.03%
2020/09/08	3	20.83	4	21.00	20.90	-1	15,019	-0.01%
2020/09/07	1	21.00	3	20.68	21.00	-2	14,899	-0.01%
2020/09/04	1	20.05	5	20.00	20.00	-4	13,899	-0.03%
2020/09/03	0	0.00	2	20.10	20.15	-2	14,032	-0.01%
2020/09/02	2	20.00	7	20.00	20.10	-5	14,179	-0.04%
2020/09/01	1	20.00	6.2	20.01	20.00	-5.2	14,396	-0.04%
2020/08/31	0.1	20.00	2	20.05	19.90	-1.9	14,508	-0.01%
2020/08/21	10	20.05	0	0.00	20.00	10	16,099	0.06%
2020/08/19	0	0.00	6	20.30	20.25	-6	16,064	-0.04%
2020/08/17	0	0.00	5	20.40	20.40	-5	16,161	-0.03%
2020/08/14	0	0.00	2	20.25	20.20	-2	16,160	-0.01%
2020/08/11	1	20.25	1	20.20	20.20	0	16,326	0.00%
2020/08/06	0	0.00	1	20.10	20.10	-1	16,366	-0.01%
2020/08/05	0	0.00	4	19.93	20.00	-4	16,394	-0.02%
2020/08/04	1	19.60	0	0.00	19.85	1	16,526	0.01%
2020/08/03	4	19.70	0	0.00	19.60	4	16,629	0.02%
2020/07/31	5	19.82	0	0.00	19.80	5	16,624	0.03%
2020/07/29	2	19.93	0	0.00	19.90	2	16,721	0.01%
2020/07/28	2	19.85	5.6	19.81	19.90	-3.6	16,998	-0.02%
2020/07/27	1	20.10	100	20.05	20.00	-99	17,336	-0.57%
2020/07/23	1	20.65	20	20.65	20.70	-19	17,324	-0.11%
2020/07/22	2	20.60	0	0.00	20.70	2	17,399	0.01%
2020/07/21	1	20.65	0	0.00	20.60	1	17,273	0.01%
2020/07/13	6	20.75	0	0.00	20.70	6	17,830	0.03%
2020/07/09	0	0.00	1	21.00	20.85	-1	18,053	-0.01%
2020/07/08	1	20.75	1	20.80	20.85	0	17,838	0.00%
2020/07/07	1	20.75	0	0.00	20.75	1	17,815	0.01%
2020/07/06	0	0.00	13	20.90	21.00	-13	17,801	-0.07%
2020/07/02	10	20.60	0	0.00	20.55	10	17,945	0.06%
2020/07/01	0	0.00	2	20.65	20.60	-2	18,191	-0.01%
2020/06/30	0	0.00	5	20.72	20.70	-5	18,402	-0.03%
2020/06/29	0.3	20.55	0	0.00	20.55	0.3	18,530	0.00%
2020/06/24	0	0.00	3	20.85	20.85	-3	18,641	-0.02%
2020/06/22	1	20.50	1	20.50	20.55	0	18,823	0.00%
2020/06/19	2	20.70	0	0.00	20.50	2	19,009	0.01%
2020/06/18	1	20.60	0	0.00	20.55	1	18,922	0.01%
2020/06/17	0	0.00	10	20.80	20.95	-10	18,994	-0.05%
2020/06/15	12	20.48	5	20.50	20.35	7	20,298	0.03%
2020/06/12	10	20.55	1	20.60	20.65	9	20,543	0.04%
2020/06/11	1	21.00	1	21.10	20.90	0	21,033	0.00%
2020/06/10	1	21.20	0	0.00	21.20	1	21,215	0.00%
2020/06/08	3	21.13	7	21.16	21.20	-4	22,332	-0.02%
2020/06/05	12	20.94	2	20.95	21.00	10	22,282	0.04%
2020/06/03	0	0.00	13	20.75	20.90	-13	22,329	-0.06%
2020/06/02	30.3	20.30	2	20.30	20.40	28.2	22,070	0.13%
2020/06/01	0	0.00	14	20.00	20.10	-14	21,824	-0.06%
2020/05/29	2.5	19.84	1	19.85	19.80	1.5	21,671	0.01%
2020/05/28	1	19.90	1	19.95	19.95	0	21,275	0.00%
2020/05/26	0	0.00	0.1	19.90	19.90	-0.1	21,309	0.00%
2020/05/21	0	0.00	58.4	19.85	19.90	-58.4	21,351	-0.27%
2020/05/20	1	19.80	24	19.85	19.90	-23	21,238	-0.11%
2020/05/18	1	19.55	0	0.00	19.65	1	21,021	0.00%
2020/05/15	1	19.55	0	0.00	19.55	1	20,988	0.00%
2020/05/13	2	19.60	0	0.00	19.85	2	20,773	0.01%
2020/05/12	1	19.65	0	0.00	19.60	1	20,666	0.00%
2020/05/11	11	19.85	2	19.85	19.85	9	20,479	0.04%
2020/05/08	1	19.70	1	19.70	19.65	0	20,276	0.00%
2020/05/07	4	19.63	0	0.00	19.55	4	20,222	0.02%
2020/05/05	6	19.70	3	19.75	19.80	3	20,058	0.01%
2020/05/04	1	19.60	0	0.00	19.55	1	19,987	0.01%
2020/04/30	1.3	19.93	0	0.00	20.00	1.3	19,779	0.01%
2020/04/29	8	19.74	2	19.78	19.85	6	19,476	0.03%
2020/04/28	3	19.55	0	0.00	19.55	3	19,392	0.02%
2020/04/27	1	19.60	1	19.55	19.50	0	19,817	0.00%
2020/04/23	12	19.09	1	19.10	19.15	11	19,559	0.06%
2020/04/21	2	19.15	0	0.00	19.10	2	19,302	0.01%
2020/04/17	1	19.85	0	0.00	19.75	1	18,952	0.01%
2020/04/16	13	19.70	1	19.75	19.75	12	18,742	0.06%
2020/04/15	4	19.89	0	0.00	20.00	4	18,458	0.02%
2020/04/14	5	19.69	0	0.00	19.75	5	18,220	0.03%
2020/04/13	6	19.60	0	0.00	19.55	6	18,059	0.03%
2020/04/10	20	19.65	3	19.55	19.70	17	18,024	0.09%
2020/04/09	2.1	19.62	0	0.00	19.50	2.1	18,018	0.01%
2020/04/08	1	19.40	2	19.45	19.55	-1	17,889	-0.01%
2020/04/07	1.1	19.26	0.1	19.40	19.30	1	17,812	0.01%
2020/04/06	0.3	19.25	0	0.00	19.25	0.3	17,823	0.00%
2020/04/01	10	18.99	0	0.00	18.80	10	17,534	0.06%
2020/03/31	3	19.00	0	0.00	18.95	3	17,223	0.02%
2020/03/27	1	19.50	0	0.00	19.40	1	16,707	0.01%
2020/03/26	1	19.40	0	0.00	19.55	1	16,530	0.01%
2020/03/25	1	19.40	0	0.00	19.40	1	16,647	0.01%
2020/03/24	7	19.34	0	0.00	19.05	7	16,370	0.04%
2020/03/23	1	19.00	0	0.00	18.90	1	16,187	0.01%
2020/03/19	3	18.57	4	18.74	18.60	-1	15,358	-0.01%
2020/03/17	4	19.53	0	0.00	19.50	4	14,449	0.03%
2020/03/16	7.1	20.09	0.1	20.15	20.00	7.1	13,826	0.05%
2020/03/13	8	20.03	0	0.00	20.20	8	13,439	0.06%
2020/03/12	7	21.56	11	22.01	21.40	-4	12,375	-0.03%
2020/03/11	2	22.20	0	0.00	22.35	2	11,961	0.02%
2020/03/10	1	22.25	0	0.00	22.35	1	11,725	0.01%
2020/03/09	6	22.44	0	0.00	22.40	6	11,569	0.05%
2020/03/03	2	22.90	0	0.00	23.00	2	10,953	0.02%
2020/03/02	2	22.80	0.7	22.90	22.90	1.3	10,887	0.01%
2020/02/27	0.3	23.00	0	0.00	23.00	0.3	11,221	0.00%
2020/02/25	0	0.00	2	23.00	22.95	-2	10,903	-0.02%
2020/02/20	1	23.30	0	0.00	23.30	1	10,707	0.01%
2020/02/19	0	0.00	11	23.46	23.50	-11	10,671	-0.10%
2020/02/17	0	0.00	0	23.35	23.35	0	10,690	0.00%
2020/02/06	0	0.00	2	23.50	23.35	-2	10,952	-0.02%
2020/02/05	0.3	23.30	0	0.00	23.25	0.3	10,959	0.00%
2020/02/04	0	0.00	2	23.40	23.20	-2	10,965	-0.02%
2020/01/31	0	0.00	1	23.15	23.10	-1	10,846	-0.01%
2020/01/30	3.5	23.26	1	23.25	23.00	2.5	10,692	0.02%
2020/01/20	2	24.00	0	0.00	24.05	2	10,165	0.02%
2020/01/07	0	0.00	4	23.80	23.70	-4	10,506	-0.04%
2020/01/03	0.3	24.00	0	0.00	24.10	0.3	10,569	0.00%
2019/12/31	0	0.00	2	24.05	23.90	-2	10,506	-0.02%
2019/12/30	1	24.05	1	24.05	24.00	0	10,464	0.00%
2019/12/23	0	0.00	0.3	23.75	23.90	-0.3	10,870	0.00%
2019/12/20	0	0.00	1	23.60	23.65	-1	10,904	-0.01%
2019/12/19	4	23.70	0	0.00	23.70	4	10,685	0.04%
2019/12/18	0	0.00	1	23.80	23.90	-1	10,752	-0.01%
2019/12/13	0.4	23.60	1	23.70	23.70	-0.7	10,773	-0.01%
2019/12/12	0	0.00	8	23.60	23.45	-8	10,737	-0.07%
2019/12/09	0	0.00	0	23.35	23.40	0	10,814	0.00%
2019/12/06	2	23.40	0	0.00	23.40	2	10,905	0.02%
2019/12/02	0.3	23.40	0	0.00	23.40	0.3	11,148	0.00%
2019/11/29	0	0.00	0.3	23.40	23.40	-0.3	11,182	0.00%
2019/11/27	0	0.00	1	23.55	23.65	-1	11,239	-0.01%
2019/11/26	0	0.00	1	23.60	23.55	-1	11,346	-0.01%
2019/11/21	10	23.20	0	0.00	23.40	10	11,514	0.09%
2019/11/15	3	23.30	0	0.00	23.20	3	11,831	0.03%
2019/11/13	10	23.40	0	0.00	23.35	10	12,086	0.08%
2019/11/06	1.7	23.62	1	23.70	23.65	0.7	12,316	0.01%
2019/11/05	0	0.00	10	23.68	23.80	-10	12,484	-0.08%
2019/11/04	1	23.50	4	23.50	23.60	-3	12,458	-0.02%
2019/11/01	0.3	23.45	0	0.00	23.55	0.3	12,566	0.00%
2019/10/30	0	0.00	1	23.50	23.50	-1	12,806	-0.01%
2019/10/25	2	23.35	0.5	23.40	23.45	1.5	12,833	0.01%
2019/10/24	0	0.00	1	23.50	23.50	-1	12,894	-0.01%
2019/10/23	0	0.00	6	23.35	23.40	-6	13,192	-0.05%
2019/10/09	2	22.90	0	0.00	22.90	2	13,266	0.02%
2019/10/07	0.3	22.95	0.2	22.95	22.95	0.1	13,179	0.00%
2019/10/04	2	22.85	0	0.00	22.85	2	13,171	0.02%
2019/10/03	2	22.88	0	0.00	22.85	2	13,123	0.02%
2019/10/02	0	0.00	1	22.95	22.95	-1	12,990	-0.01%
2019/10/01	11	22.96	0	0.00	23.05	11	12,942	0.08%
2019/09/27	0.1	23.10	1	23.05	23.00	-0.9	12,707	-0.01%
2019/09/26	0	0.00	2	23.08	23.10	-2	12,630	-0.02%
2019/09/25	2	23.08	0	0.00	23.10	2	12,697	0.02%
2019/09/24	0	0.00	1	23.10	23.20	-1	12,609	-0.01%
2019/09/23	1	23.15	0	0.00	23.15	1	12,599	0.01%
2019/09/18	0	0.00	2	23.30	23.20	-2	12,587	-0.02%
2019/09/17	0	0.00	0.1	23.40	23.20	-0.1	12,564	0.00%
2019/09/16	2	23.50	0	0.00	23.55	2	12,689	0.02%
2019/09/12	0	0.00	4	23.65	23.50	-4	12,835	-0.03%
2019/09/10	0	0.00	0	23.35	23.35	0	12,971	0.00%
2019/09/06	6	23.10	0	0.00	23.15	6	12,996	0.05%
2019/09/04	0	0.00	1	23.05	23.00	-1	12,955	-0.01%
2019/09/03	1	23.05	0	0.00	23.00	1	12,843	0.01%
2019/09/02	0.4	23.20	0	0.00	23.20	0.4	12,828	0.00%
2019/08/30	3	23.00	0	0.00	23.15	3	12,884	0.02%
2019/08/28	1	22.85	0	0.00	23.10	1	12,854	0.01%
2019/08/27	0	0.00	1	22.90	22.85	-1	12,773	-0.01%
2019/08/26	2	22.98	0	0.00	22.95	2	12,402	0.02%
2019/08/23	2	23.00	0	0.00	23.15	2	12,373	0.02%
2019/08/21	1	23.05	0	0.00	23.05	1	13,992	0.01%
2019/08/15	10	23.05	0	0.00	23.05	10	13,779	0.07%
2019/08/14	2	23.28	0	0.00	23.20	2	13,920	0.01%
2019/08/13	12	23.34	0	0.00	23.25	12	13,911	0.09%
2019/08/12	3	23.32	0	0.00	23.30	3	14,019	0.02%
2019/08/07	2	23.40	0	0.00	23.30	2	14,400	0.01%
2019/08/02	1	23.65	0	0.00	23.65	1	14,594	0.01%
2019/08/01	1	23.80	0	0.00	23.80	1	14,550	0.01%
2019/07/30	0	0.00	3	24.12	24.10	-3	14,440	-0.02%
2019/07/25	1	24.00	0	0.00	24.10	1	14,505	0.01%
2019/07/22	0	0.00	5	25.00	24.90	-5	14,026	-0.04%
2019/06/25	0	0.00	1	24.95	25.00	-1	13,937	-0.01%
2019/06/24	0	0.00	4	25.00	25.00	-4	13,859	-0.03%
2019/06/21	0	0.00	4	25.00	25.00	-4	13,775	-0.03%
2019/06/19	0	0.00	2	24.95	24.95	-2	13,299	-0.02%
2019/06/17	0	0.00	0.1	24.50	24.55	-0.1	12,981	0.00%
2019/06/14	0	0.00	1	24.55	24.50	-1	12,936	-0.01%
2019/06/10	0	0.00	2	24.48	24.50	-2	13,039	-0.02%
2019/06/06	0	0.00	1	24.35	24.35	-1	13,073	-0.01%
2019/06/05	0	0.00	1	24.30	24.20	-1	13,065	-0.01%
2019/06/04	1	24.05	0	0.00	24.20	1	13,046	0.01%
2019/05/29	3	24.15	0	0.00	24.10	3	13,529	0.02%
2019/05/28	0	0.00	3	24.35	24.30	-3	13,551	-0.02%
2019/05/27	1	24.20	1	24.25	24.30	0	12,083	0.00%
2019/05/24	1	24.40	0	0.00	24.40	1	12,096	0.01%
2019/05/22	2	24.33	0	0.00	24.45	2	12,132	0.02%
2019/05/21	0	0.00	0.3	24.65	24.65	-0.3	12,129	0.00%
2019/05/15	13	24.13	0	0.00	24.00	13	11,656	0.11%
2019/05/10	0	0.00	1	24.55	24.55	-1	11,347	-0.01%
2019/05/08	0	0.00	17	25.00	25.05	-17	11,412	-0.15%
2019/05/06	10	24.95	0	0.00	25.00	10	11,607	0.09%
2019/05/03	2	25.05	0	0.00	25.10	2	11,565	0.02%
2019/04/30	0	0.00	0.2	24.95	24.95	-0.2	11,626	0.00%
2019/04/29	0	0.00	8	25.10	25.10	-8	11,591	-0.07%
2019/04/25	3	25.00	1	25.05	25.00	2	11,761	0.02%
2019/04/24	0.3	25.05	0	0.00	25.10	0.3	11,798	0.00%
2019/04/22	0	0.00	1	25.10	25.10	-1	12,158	-0.01%
2019/04/16	0	0.00	1	25.20	25.20	-1	13,024	-0.01%
2019/04/12	0	0.00	1	25.10	25.20	-1	13,221	-0.01%
2019/04/10	0.7	25.10	0	0.00	25.25	0.7	13,263	0.00%
2019/04/02	0.3	24.90	0	0.00	24.90	0.3	13,375	0.00%
2019/04/01	2	25.05	2	25.00	25.00	0	13,234	0.00%
2019/03/29	0	0.00	3	25.05	25.30	-3	13,053	-0.02%
2019/03/27	0	0.00	8.5	25.00	25.05	-8.5	13,055	-0.07%
2019/03/26	1	24.95	0	0.00	25.00	1	13,204	0.01%
2019/03/21	0.3	25.00	0	0.00	25.00	0.3	13,325	0.00%
2019/03/15	0	0.00	3	25.00	25.05	-3	13,706	-0.02%
2019/03/14	3	24.75	0	0.00	24.75	3	13,559	0.02%
2019/03/12	0	0.00	3	25.00	25.10	-3	13,619	-0.02%
2019/03/11	4	24.73	0	0.00	24.70	4	13,845	0.03%
2019/03/07	1	25.05	0	0.00	24.95	1	14,144	0.01%
2019/03/06	5	25.19	0	0.00	25.15	5	14,054	0.04%
2019/03/05	4	25.21	0	0.00	25.40	4	14,086	0.03%
2019/03/04	1	25.25	0	0.00	25.35	1	14,212	0.01%
2019/02/26	0	0.00	8	25.50	25.50	-8	14,093	-0.06%
2019/02/25	4	25.24	5	25.40	25.30	-1	13,895	-0.01%
2019/02/19	6	25.06	0.6	25.00	25.00	5.4	13,870	0.04%
2019/02/18	3	25.10	0	0.00	25.15	3	13,953	0.02%
2019/02/14	0	0.00	0.1	25.20	25.20	-0.1	14,201	0.00%
2019/02/11	0	0.00	6	25.40	25.25	-6	13,978	-0.04%
2019/01/29	0	0.00	10	25.35	25.35	-10	13,765	-0.07%
2019/01/23	1	25.00	0	0.00	25.05	1	13,915	0.01%
2019/01/22	0	0.00	1	25.00	25.05	-1	14,070	-0.01%
2019/01/15	1	24.90	0	0.00	25.00	1	14,467	0.01%
2019/01/09	0	0.00	3	24.70	24.95	-3	14,168	-0.02%
2019/01/08	0	0.00	1	24.45	24.50	-1	14,036	-0.01%
2019/01/04	0	0.00	2	24.05	24.20	-2	14,380	-0.01%
2019/01/03	0	0.00	1	24.10	24.15	-1	15,220	-0.01%
2018/12/28	0	0.00	5	24.12	24.25	-5	15,614	-0.03%
2018/12/26	3	23.80	1	23.80	23.80	2	15,745	0.01%
2018/12/25	1	23.75	0	0.00	23.80	1	15,970	0.01%
2018/12/17	1	24.05	0	0.00	24.05	1	17,173	0.01%
2018/12/13	0	0.00	3	24.35	24.30	-3	17,334	-0.02%
2018/12/10	1	23.80	0	0.00	23.80	1	17,241	0.01%
2018/12/05	0	0.00	2	24.25	24.25	-2	17,589	-0.01%
2018/12/04	1	24.10	0	0.00	24.45	1	17,615	0.01%
2018/12/03	0	0.00	2	24.20	24.25	-2	17,446	-0.01%
2018/11/28	12	23.56	10	23.80	23.85	2	17,175	0.01%
2018/11/27	2	23.68	0	0.00	23.65	2	17,067	0.01%
2018/11/26	1	23.75	0	0.00	23.95	1	16,983	0.01%
2018/11/23	1	23.90	0	0.00	23.85	1	16,869	0.01%
2018/11/22	3	24.00	0	0.00	24.05	3	16,945	0.02%
2018/11/16	0.3	24.35	0	0.00	24.45	0.3	17,297	0.00%
2018/11/15	1	23.95	0	0.00	24.10	1	17,675	0.01%
2018/11/14	1	24.00	0.1	24.10	24.10	0.9	17,803	0.01%
2018/11/13	5	24.08	0	0.00	24.25	5	17,761	0.03%
2018/11/12	1	24.20	0	0.00	24.25	1	17,710	0.01%
2018/11/08	0	0.00	2	24.60	24.70	-2	18,425	-0.01%
2018/11/05	0	0.00	9	24.15	24.35	-9	18,497	-0.05%
2018/11/02	2	23.88	1	24.00	24.15	1	18,420	0.01%
2018/10/25	4	23.53	0	0.00	23.75	4	18,193	0.02%
2018/10/24	4	23.76	0	0.00	23.70	4	18,250	0.02%
2018/10/16	1	24.10	0	0.00	24.45	1	20,047	0.00%
2018/10/15	1	24.15	0	0.00	24.05	1	19,874	0.01%
2018/10/11	3	24.05	0	0.00	24.20	3	19,466	0.02%
2018/10/08	0	0.00	5	25.30	25.25	-5	18,261	-0.03%
2018/10/04	0	0.00	5	25.15	25.40	-5	17,992	-0.03%
2018/10/01	1	25.50	0	0.00	25.50	1	17,469	0.01%
2018/09/28	0	0.00	6	25.42	25.50	-6	17,346	-0.03%
2018/09/27	0	0.00	3	25.40	25.45	-3	16,943	-0.02%
2018/09/26	0	0.00	5	25.45	25.45	-5	16,810	-0.03%
2018/09/25	0	0.00	1	25.40	25.35	-1	16,673	-0.01%
2018/09/18	0	0.00	5	24.75	25.00	-5	16,396	-0.03%
2018/09/17	0.1	24.50	0	0.00	24.50	0.1	16,171	0.00%
2018/09/07	0	0.00	1	24.80	24.70	-1	16,402	-0.01%
2018/09/05	5	24.70	0	0.00	24.65	5	16,381	0.03%
2018/09/03	2	24.75	0.1	24.85	24.85	1.9	16,381	0.01%
2018/08/28	0	0.00	1.4	25.42	25.50	-1.4	16,458	-0.01%
2018/08/27	0	0.00	2	25.30	25.30	-2	16,795	-0.01%
2018/08/23	2	25.45	0	0.00	25.50	2	17,559	0.01%
2018/08/22	0	0.00	2	25.35	25.30	-2	17,578	-0.01%
2018/08/21	0	0.00	4	25.00	25.00	-4	17,100	-0.02%
2018/08/16	0	0.00	1	24.95	24.90	-1	16,711	-0.01%
2018/08/15	1	24.80	1	25.00	24.75	0	16,584	0.00%
2018/08/09	0	0.00	5	24.90	24.85	-5	15,519	-0.03%
2018/08/08	5	24.85	0	0.00	24.95	5	15,462	0.03%
2018/08/02	2	24.65	3	24.75	24.65	-1	15,227	-0.01%
2018/08/01	0	0.00	4	24.90	24.95	-4	15,059	-0.03%
2018/07/31	0	0.00	7	24.94	25.00	-7	14,917	-0.05%
2018/07/30	0	0.00	4	24.78	24.80	-4	14,675	-0.03%
2018/07/26	2	24.05	10	24.65	24.65	-8	14,269	-0.06%
2018/07/25	0	0.00	3	24.85	24.80	-3	13,646	-0.02%
2018/07/20	0	0.00	1	24.20	24.25	-1	12,691	-0.01%
2018/07/19	0	0.00	1	24.25	24.20	-1	12,702	-0.01%
2018/07/13	1	23.80	0	0.00	23.90	1	12,783	0.01%
2018/07/11	0	0.00	1	23.65	23.70	-1	12,832	-0.01%
2018/07/09	0	0.00	1	23.60	23.60	-1	12,876	-0.01%
2018/07/06	0	0.00	1	23.35	23.50	-1	12,956	-0.01%
2018/07/04	0	0.00	1	23.40	23.50	-1	13,204	-0.01%
2018/07/02	1	23.35	0	0.00	23.25	1	13,425	0.01%
2018/06/29	0	0.00	1	23.70	23.70	-1	13,367	-0.01%
2018/06/27	2	23.28	0	0.00	23.25	2	13,223	0.02%
2018/06/26	1	23.40	0	0.00	23.40	1	13,269	0.01%
2018/06/25	3	23.47	0	0.00	23.40	3	13,264	0.02%
2018/06/21	2	23.60	0	0.00	23.65	2	13,257	0.02%
2018/06/20	1	23.60	0.1	23.80	23.80	0.9	13,457	0.01%
2018/06/14	2	23.70	0	0.00	23.70	2	12,912	0.02%
2018/06/13	0	0.00	1	24.05	24.05	-1	12,729	-0.01%
2018/06/08	2	24.23	4	24.23	24.40	-2	13,066	-0.02%
2018/06/07	1	24.30	4	24.35	24.40	-3	13,272	-0.02%
2018/06/05	1	24.15	1	24.30	24.30	0	13,165	0.00%
2018/06/04	0	0.00	1	23.90	24.20	-1	13,052	-0.01%
2018/05/24	2	23.30	0	0.00	23.25	2	12,910	0.02%
2018/05/23	0	0.00	0	23.30	23.20	0	13,186	0.00%
2018/05/21	0	0.00	1	23.45	23.40	-1	13,704	-0.01%
2018/05/18	0	0.00	1	23.40	23.40	-1	13,892	-0.01%
2018/05/14	1	23.60	0	0.00	23.50	1	15,330	0.01%
2018/05/09	0	0.00	80	23.35	23.45	-80	15,548	-0.51%
2018/05/07	2	23.25	1	23.25	23.25	1	15,800	0.01%
2018/05/03	1	23.30	0	0.00	23.25	1	15,970	0.01%
2018/05/02	1	23.80	1.2	23.74	23.65	-0.2	16,037	0.00%
2018/04/30	0	0.00	5	23.50	23.50	-5	15,952	-0.03%
2018/04/27	2.2	23.29	0	0.00	23.40	2.2	15,873	0.01%
2018/04/24	2	23.33	0	0.00	23.30	2	16,006	0.01%
2018/04/23	1	23.40	0	0.00	23.60	1	16,067	0.01%
2018/04/19	0	0.00	1	23.60	23.70	-1	16,118	-0.01%
2018/04/16	1	23.45	0	0.00	23.45	1	16,610	0.01%
2018/04/11	1	23.60	0	0.00	23.60	1	17,553	0.01%
2018/04/09	0	0.00	1	23.80	23.80	-1	17,899	-0.01%
2018/04/03	1	23.45	0	0.00	23.35	1	17,720	0.01%
2018/04/02	3	23.50	0	0.00	23.50	3	17,670	0.02%
2018/03/29	5	23.20	0	0.00	23.20	5	17,851	0.03%
2018/03/28	2	23.40	0	0.00	23.40	2	17,584	0.01%
2018/03/26	7	23.35	0	0.00	23.45	7	17,596	0.04%
2018/03/23	1	23.50	0	0.00	23.50	1	17,539	0.01%
2018/03/22	2	23.83	129	23.85	23.85	-127	17,424	-0.73%	大賣/鉅額交易
2018/03/19	1	23.75	3	23.80	23.90	-2	17,683	-0.01%
2018/03/14	2	23.80	0	0.00	23.85	2	17,442	0.01%
2018/03/13	9	23.69	1	23.65	23.85	8	17,434	0.05%
2018/03/12	10	23.75	1.1	23.70	23.70	8.9	17,215	0.05%
2018/03/08	3	23.50	10	23.50	23.50	-7	17,209	-0.04%
2018/03/07	2	23.58	0	0.00	23.50	2	17,120	0.01%
2018/03/06	1	23.80	0	0.00	23.70	1	16,947	0.01%
2018/03/05	1	23.60	1	23.60	23.60	0	17,210	0.00%
2018/03/02	0	0.00	1	23.95	23.95	-1	16,891	-0.01%
2018/03/01	11	24.35	0	0.00	24.40	11	16,605	0.07%
2018/02/26	0	0.00	10	24.55	24.20	-10	16,060	-0.06%
2018/02/23	1	24.40	0	0.00	24.50	1	15,938	0.01%
2018/02/21	1	24.20	0	0.00	24.50	1	15,556	0.01%
2018/02/12	11	23.80	0	0.00	23.65	11	15,225	0.07%
2018/02/09	3	23.63	0	0.00	23.75	3	15,056	0.02%
2018/02/08	7	23.90	0	0.00	23.75	7	14,842	0.05%
2018/02/07	8	23.90	0	0.00	23.60	8	14,770	0.05%
2018/02/06	2	23.78	95	23.55	23.60	-93	14,412	-0.65%
2018/01/30	0	0.00	1	25.15	24.90	-1	13,336	-0.01%
2018/01/23	2	25.00	0	0.00	25.00	2	12,763	0.02%
2018/01/15	1	25.25	0	0.00	25.10	1	12,149	0.01%
2018/01/12	0	0.00	2	25.35	25.35	-2	12,011	-0.02%
2018/01/11	0	0.00	10	25.30	25.30	-10	11,740	-0.09%
2018/01/10	0	0.00	5	25.30	25.30	-5	11,594	-0.04%
2018/01/05	0	0.00	1	24.95	24.95	-1	10,659	-0.01%
2018/01/03	0	0.00	1	24.85	24.90	-1	10,285	-0.01%
2018/01/02	0	0.00	5.2	24.65	24.70	-5.2	9,954	-0.05%