中鋼 (2002)-永興-大墩券商分點個股進出

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
24.85
漲跌
▲0.05
漲幅
+0.20%
成交量
15,975張
產業
上市鋼鐵類股
3553人加入追蹤

立即追蹤
本地時間:14:30

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

中鋼 (2002)籌碼相關－永興-大墩券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永興-大墩券商分點個股進出
永興-大墩券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	1	24.95	0	0.00	24.90	1	22,825	0.00%
2024/05/06	1	25.00	0	0.00	25.10	1	22,774	0.00%
2024/04/30	0	0.00	10	24.90	24.85	-10	22,573	-0.04%
2024/04/26	1	24.60	0	0.00	24.55	1	22,361	0.00%
2024/04/25	1	24.55	0	0.00	24.55	1	22,522	0.00%
2024/04/23	1	24.75	0.4	24.85	24.85	0.6	22,958	0.00%
2024/04/19	0.5	24.70	0	0.00	24.45	0.5	22,843	0.00%
2024/04/17	12	24.45	0	0.00	24.45	12	22,124	0.05%
2024/04/12	10	24.90	7	24.90	24.85	3	21,603	0.01%
2024/04/11	3	25.30	0	0.00	25.30	3	21,411	0.01%
2024/04/10	2.1	25.66	20	25.84	25.60	-17.9	21,174	-0.08%
2024/04/09	0	0.00	23	25.80	26.05	-23	20,756	-0.11%
2024/04/08	1	24.60	1	24.95	25.00	0	19,149	0.00%
2024/04/03	0	0.00	12	24.63	24.65	-12	18,646	-0.06%
2024/04/02	10	24.15	0	0.00	24.30	10	18,076	0.06%
2024/03/28	1	23.85	0	0.00	23.80	1	18,183	0.01%
2024/03/26	2	23.95	0	0.00	24.00	2	18,659	0.01%
2024/03/25	1	23.85	0	0.00	23.85	1	19,003	0.01%
2024/03/22	5	23.92	0	0.00	23.95	5	19,488	0.03%
2024/03/20	2	23.55	0	0.00	23.50	2	21,978	0.01%
2024/03/19	0.1	23.70	1	23.65	23.65	-0.9	22,295	0.00%
2024/03/18	2	23.65	0	0.00	23.70	2	22,698	0.01%
2024/03/15	3	23.92	0	0.00	23.85	3	22,887	0.01%
2024/03/14	23	24.00	0	0.00	24.05	23	23,135	0.10%
2024/03/13	2	23.85	0	0.00	23.95	2	23,130	0.01%
2024/03/12	4	24.08	0	0.00	24.15	4	22,921	0.02%
2024/03/11	3	24.00	0	0.00	24.05	3	23,083	0.01%
2024/03/08	2	24.00	0	0.00	24.10	2	23,355	0.01%
2024/03/07	1	23.95	0	0.00	23.95	1	23,599	0.00%
2024/03/06	3	24.17	2	24.05	24.05	1	24,137	0.00%
2024/03/05	6.3	24.11	0	0.00	24.05	6.3	25,743	0.02%
2024/03/04	4	24.14	3	24.15	24.20	1	26,527	0.00%
2024/03/01	3	24.40	0	0.00	24.45	3	27,266	0.01%
2024/02/29	1	24.55	0	0.00	24.60	1	27,983	0.00%
2024/02/27	4.5	24.69	42	24.70	24.65	-37.5	28,695	-0.13%
2024/02/23	20	25.00	0	0.00	25.00	20	29,768	0.07%
2024/02/22	0	0.00	1	25.30	25.15	-1	30,494	0.00%
2024/02/21	4	25.20	0	0.00	25.25	4	30,630	0.01%
2024/02/20	0	0.00	1.9	25.25	25.30	-1.9	30,797	-0.01%
2024/02/19	0	0.00	1	25.15	25.40	-1	31,056	0.00%
2024/02/16	6	24.95	0	0.00	24.90	6	31,421	0.02%
2024/02/15	14	24.64	0	0.00	24.60	14	31,562	0.04%
2024/02/05	4	24.93	0	0.00	24.85	4	31,422	0.01%
2024/02/01	2	25.20	0	0.00	25.25	2	31,600	0.01%
2024/01/31	9	24.94	4	25.00	25.15	5	31,838	0.02%
2024/01/29	0	0.00	8	25.50	25.45	-8	32,286	-0.02%
2024/01/25	1	25.00	1.4	25.03	25.10	-0.4	32,373	0.00%
2024/01/19	34	24.69	0	0.00	24.65	34	32,342	0.11%
2024/01/18	19.4	24.93	0	0.00	24.80	19.4	32,343	0.06%
2024/01/17	3	25.08	0	0.00	24.80	3	32,692	0.01%
2024/01/16	2	25.50	0	0.00	25.20	2	32,521	0.01%
2024/01/11	5	25.81	0	0.00	25.80	5	33,234	0.02%
2024/01/08	2	26.55	0	0.00	26.50	2	34,277	0.01%
2024/01/02	0	0.00	1	26.90	27.00	-1	34,674	0.00%
2023/12/28	0	0.00	2	26.95	27.00	-2	35,276	-0.01%
2023/12/26	1	26.80	0	0.00	26.90	1	35,611	0.00%
2023/12/25	0	0.00	1	26.80	26.85	-1	36,045	0.00%
2023/12/22	2	26.63	7	26.61	26.75	-5	36,644	-0.01%
2023/12/20	2	26.55	0	0.00	26.55	2	36,266	0.01%
2023/12/19	1	26.25	11	26.52	26.65	-10	35,930	-0.03%
2023/12/18	2	26.73	6.1	26.55	26.65	-4.1	35,758	-0.01%
2023/12/15	7	26.23	27	26.06	26.45	-20	34,745	-0.06%
2023/12/14	4	25.38	1.2	25.47	25.40	2.8	33,085	0.01%
2023/12/13	23	25.36	0	0.00	25.15	23	32,610	0.07%
2023/12/12	3	25.37	0	0.00	25.45	3	32,687	0.01%
2023/12/11	2	25.60	0	0.00	25.70	2	32,312	0.01%
2023/12/06	0	0.00	5	26.15	26.25	-5	31,648	-0.02%
2023/12/05	0	0.00	2.3	25.99	26.10	-2.3	31,527	-0.01%
2023/11/29	0	0.00	7	25.91	26.20	-7	28,343	-0.02%
2023/11/28	1	26.10	0	0.00	26.10	1	27,448	0.00%
2023/11/27	0	0.00	5.1	26.15	26.15	-5.1	26,911	-0.02%
2023/11/22	11	25.67	0	0.00	25.80	11	24,680	0.04%
2023/11/21	0	0.00	2	25.68	25.70	-2	24,330	-0.01%
2023/11/15	0	0.00	1	24.80	24.95	-1	23,694	0.00%
2023/11/14	3	24.38	0	0.00	24.55	3	23,488	0.01%
2023/11/13	2	24.50	0	0.00	24.50	2	23,736	0.01%
2023/11/07	2	24.58	0	0.00	24.80	2	24,043	0.01%
2023/11/06	3	25.00	1	25.25	25.00	2	24,007	0.01%
2023/11/03	5.4	24.64	0	0.00	24.55	5.4	23,732	0.02%
2023/11/02	2	24.30	0	0.00	24.25	2	23,784	0.01%
2023/10/31	0.1	24.25	0	0.00	24.15	0.1	23,946	0.00%
2023/10/26	0.1	24.20	0	0.00	24.05	0.1	24,855	0.00%
2023/10/25	0	0.00	1	24.30	24.40	-1	24,877	0.00%
2023/10/24	2	23.60	0	0.00	23.60	2	24,831	0.01%
2023/10/23	5	23.84	0	0.00	23.80	5	24,893	0.02%
2023/10/20	6	23.98	0	0.00	23.90	6	24,917	0.02%
2023/10/19	2	24.30	0	0.00	24.50	2	24,651	0.01%
2023/10/18	4	24.61	0	0.00	24.85	4	24,631	0.02%
2023/10/16	3	24.72	2.2	24.61	24.75	0.8	23,809	0.00%
2023/10/06	1	24.45	0	0.00	24.65	1	23,291	0.00%
2023/10/05	2	24.20	0	0.00	24.55	2	23,213	0.01%
2023/10/04	5.1	24.39	0	0.00	24.25	5.1	22,864	0.02%
2023/10/03	2.1	24.97	5	25.00	24.85	-2.9	22,390	-0.01%
2023/10/02	5	25.08	0	0.00	25.25	5	22,231	0.02%
2023/09/28	4.1	25.08	15	25.13	25.25	-10.9	22,362	-0.05%
2023/09/27	2	25.45	2	25.45	25.45	0	21,904	0.00%
2023/09/26	2	26.03	0	0.00	26.05	2	21,314	0.01%
2023/09/22	7	26.15	0	0.00	26.20	7	21,466	0.03%
2023/09/21	3	26.17	0	0.00	26.15	3	21,461	0.01%
2023/09/20	2	26.55	0	0.00	26.50	2	21,129	0.01%
2023/09/15	2	26.45	0	0.00	26.60	2	21,363	0.01%
2023/09/12	2	26.30	5	26.35	26.30	-3	20,930	-0.01%
2023/09/11	4	26.30	0	0.00	26.25	4	20,867	0.02%
2023/09/08	2	26.35	0	0.00	26.35	2	20,807	0.01%
2023/09/05	0	0.00	1	27.05	27.10	-1	20,611	0.00%
2023/08/31	1	26.60	0	0.00	26.50	1	20,563	0.00%
2023/08/29	1	26.15	30	26.25	26.40	-29	20,104	-0.14%
2023/08/25	0	0.00	4	26.55	26.30	-4	20,604	-0.02%
2023/08/24	1	26.50	0	0.00	26.50	1	20,759	0.00%
2023/08/23	0	0.00	2	26.60	26.60	-2	20,872	-0.01%
2023/08/22	2	26.75	0	0.00	26.70	2	20,883	0.01%
2023/08/18	0	0.00	0.1	27.20	27.20	-0.1	21,018	0.00%
2023/08/17	12.2	26.38	1	26.55	26.60	11.2	20,864	0.05%
2023/08/16	3.1	26.85	0	0.00	26.85	3.1	20,669	0.01%
2023/08/14	1	27.30	0	0.00	27.20	1	20,375	0.00%
2023/08/11	18.1	27.78	0	0.00	27.65	18.1	20,288	0.09%
2023/08/10	2	27.85	0	0.00	27.90	2	20,157	0.01%
2023/08/09	13	28.11	0	0.00	28.15	13	19,964	0.07%
2023/08/07	0	0.00	10	28.35	28.50	-10	19,652	-0.05%
2023/08/04	0	0.00	10	28.25	28.30	-10	19,542	-0.05%
2023/08/01	20	28.05	10	28.25	28.15	10	19,103	0.05%
2023/07/31	4	28.01	0	0.00	27.95	4	19,064	0.02%
2023/07/28	18	28.15	0	0.00	28.20	18	18,801	0.10%
2023/07/27	15.1	28.35	0	0.00	28.45	15.1	18,612	0.08%
2023/07/26	0	0.00	10	28.50	28.55	-10	18,339	-0.05%
2023/07/25	1	29.40	0	0.00	29.35	1	18,191	0.01%
2023/07/24	0	0.00	1	29.30	29.40	-1	18,423	-0.01%
2023/07/21	11	29.24	10	29.30	29.25	1	18,479	0.01%
2023/07/20	10	29.20	30	29.47	29.45	-20	18,429	-0.11%
2023/07/17	1	29.25	5	29.21	29.30	-4	17,943	-0.02%
2023/07/13	3	29.10	0	0.00	29.05	3	17,990	0.02%
2023/07/07	3	28.73	0	0.00	28.65	3	19,088	0.02%
2023/07/06	3	28.98	0	0.00	28.95	3	19,032	0.02%
2023/07/04	2	29.58	0	0.00	29.55	2	18,571	0.01%
2023/07/03	1	29.45	0	0.00	29.80	1	18,535	0.01%
2023/06/28	5	29.70	0	0.00	29.70	5	18,157	0.03%
2023/06/26	0	0.00	2	29.70	29.60	-2	18,273	-0.01%
2023/06/21	0	0.00	2	29.70	29.65	-2	18,157	-0.01%
2023/06/19	0	0.00	2	29.80	29.85	-2	18,084	-0.01%
2023/06/15	0	0.00	5	29.65	29.65	-5	17,898	-0.03%
2023/06/14	0	0.00	1	29.85	29.65	-1	18,448	-0.01%
2023/06/07	0	0.00	14	29.90	29.90	-14	18,996	-0.07%
2023/05/31	2	29.35	0	0.00	29.00	2	19,040	0.01%
2023/05/29	1	29.20	0	0.00	29.05	1	18,552	0.01%
2023/05/26	1.8	29.27	300	29.35	29.20	-298.2	18,590	-1.60%	大賣/鉅額交易
2023/05/23	0	0.00	2	30.00	29.90	-2	18,389	-0.01%
2023/05/19	0	0.00	401	29.75	29.60	-401	18,103	-2.22%	大賣/鉅額交易
2023/05/18	1	29.70	1	29.70	29.70	0	18,078	0.00%
2023/05/17	0	0.00	601	29.28	29.60	-601	18,061	-3.33%	大賣/鉅額交易
2023/05/16	1	29.15	3.1	29.20	29.20	-2.1	17,856	-0.01%
2023/05/09	3	29.25	0	0.00	29.35	3	17,807	0.02%
2023/05/05	1	28.95	0	0.00	29.10	1	17,797	0.01%
2023/05/03	1	29.10	0	0.00	29.15	1	17,938	0.01%
2023/05/02	2	29.28	0	0.00	29.30	2	18,221	0.01%
2023/04/26	1	29.20	0	0.00	29.30	1	18,472	0.01%
2023/04/19	0	0.00	0.5	30.80	30.45	-0.5	19,090	0.00%
2023/04/18	0	0.00	0.2	30.75	30.70	-0.2	18,913	0.00%
2023/04/17	2	30.93	0	0.00	30.75	2	18,886	0.01%
2023/04/14	1	31.15	2	31.45	31.10	-1	18,795	-0.01%
2023/04/13	2	31.45	0	0.00	31.45	2	18,821	0.01%
2023/04/11	0	0.00	0.5	31.00	30.90	-0.5	18,691	0.00%
2023/04/07	1	30.80	0.3	30.85	30.80	0.7	19,061	0.00%
2023/03/31	1	31.00	0	0.00	30.90	1	19,621	0.01%
2023/03/24	1	31.10	0	0.00	31.10	1	28,898	0.00%
2023/03/23	0	0.00	4	31.13	31.25	-4	29,352	-0.01%
2023/03/21	0	0.00	3	31.20	31.20	-3	30,163	-0.01%
2023/03/20	0	0.00	2	31.10	31.20	-2	30,288	-0.01%
2023/03/16	1	30.60	0	0.00	30.60	1	30,063	0.00%
2023/03/15	0	0.00	1	30.75	30.70	-1	30,163	0.00%
2023/03/14	0	0.00	0.4	30.80	30.70	-0.4	30,388	0.00%
2023/03/08	0	0.00	2	31.05	31.20	-2	31,556	-0.01%
2023/03/07	2	30.95	0	0.00	31.10	2	31,827	0.01%
2023/03/06	10	30.85	0	0.00	30.80	10	32,278	0.03%
2023/03/03	2	30.60	0	0.00	30.70	2	32,666	0.01%
2023/03/02	2	30.75	0	0.00	30.65	2	33,313	0.01%
2023/03/01	10.5	30.41	0	0.00	30.30	10.5	33,269	0.03%
2023/02/22	0	0.00	2	31.85	31.95	-2	32,943	-0.01%
2023/02/20	1	31.85	0	0.00	32.00	1	33,056	0.00%
2023/02/16	5	31.55	0	0.00	31.60	5	34,103	0.01%
2023/02/15	6	31.50	0	0.00	31.35	6	34,376	0.02%
2023/02/14	1	31.55	0	0.00	31.45	1	34,309	0.00%
2023/02/13	1	31.20	0	0.00	31.45	1	34,452	0.00%
2023/02/06	10	31.45	3	31.15	31.05	7	34,949	0.02%
2023/02/02	0	0.00	1	31.90	31.95	-1	34,818	0.00%
2023/02/01	0	0.00	0.1	31.85	32.00	-0.1	34,770	0.00%
2023/01/30	0	0.00	4	31.90	32.10	-4	34,490	-0.01%
2023/01/17	2	31.00	0	0.00	31.20	2	33,992	0.01%
2023/01/16	1	30.90	2	31.20	31.05	-1	34,017	0.00%
2023/01/13	3	31.05	0	0.00	31.05	3	34,090	0.01%
2023/01/12	0	0.00	3	31.07	31.05	-3	34,885	-0.01%
2023/01/09	41	30.30	0	0.00	30.95	41	35,303	0.12%
2023/01/05	0	0.00	1	30.05	30.00	-1	35,172	0.00%
2022/12/29	10	29.88	0	0.00	29.95	10	35,231	0.03%
2022/12/27	0	0.00	1	30.30	30.30	-1	34,931	0.00%
2022/12/22	0	0.00	17	30.60	30.65	-17	34,654	-0.05%
2022/12/21	1	28.80	19	29.34	29.70	-18	32,460	-0.06%
2022/12/19	19	28.51	0	0.00	28.30	19	29,331	0.06%
2022/12/14	0	0.00	1	29.15	29.05	-1	26,766	0.00%
2022/12/13	0	0.00	5	29.15	29.15	-5	27,093	-0.02%
2022/12/12	0	0.00	6	28.81	29.00	-6	26,667	-0.02%
2022/12/08	0	0.00	1	28.95	28.95	-1	27,143	0.00%
2022/11/30	0	0.00	1	28.85	29.15	-1	26,661	0.00%
2022/11/29	3	28.55	0	0.00	28.70	3	26,061	0.01%
2022/11/25	0	0.00	11	29.50	28.75	-11	25,289	-0.04%
2022/11/24	0	0.00	1	29.45	29.20	-1	24,984	0.00%
2022/11/23	0	0.00	7	29.04	29.00	-7	24,482	-0.03%
2022/11/22	1	28.90	0	0.00	29.00	1	24,459	0.00%
2022/11/18	1	28.20	0	0.00	28.40	1	24,031	0.00%
2022/11/16	0	0.00	11	28.81	28.80	-11	23,797	-0.05%
2022/11/14	0	0.00	3	28.62	28.95	-3	23,327	-0.01%
2022/11/11	0	0.00	1	27.95	28.00	-1	22,650	0.00%
2022/11/09	0	0.00	2	27.78	27.80	-2	22,554	-0.01%
2022/11/08	0.5	27.35	0	0.00	27.40	0.5	22,670	0.00%
2022/10/28	1	26.85	0	0.00	27.15	1	23,351	0.00%
2022/10/27	0	0.00	1	27.50	27.05	-1	23,482	0.00%
2022/10/25	1.4	27.41	0	0.00	27.25	1.4	24,274	0.01%
2022/10/21	0	0.00	3	28.08	28.05	-3	24,644	-0.01%
2022/10/20	0	0.00	3	28.03	28.60	-3	25,118	-0.01%
2022/10/19	5	27.20	2	27.35	27.45	3	25,560	0.01%
2022/10/17	2	26.65	0	0.00	27.05	2	27,554	0.01%
2022/10/14	1	26.90	0	0.00	26.90	1	28,299	0.00%
2022/10/13	1	27.05	0	0.00	26.90	1	28,945	0.00%
2022/10/06	0	0.00	1	27.70	27.80	-1	30,887	0.00%
2022/09/28	1	26.50	0	0.00	26.65	1	31,910	0.00%
2022/09/27	4	26.85	0	0.00	26.80	4	32,055	0.01%
2022/09/26	3	27.12	0	0.00	27.10	3	32,168	0.01%
2022/09/23	2	27.85	0	0.00	27.85	2	32,220	0.01%
2022/09/22	3	27.60	0	0.00	28.45	3	32,618	0.01%
2022/09/21	11	28.04	0	0.00	28.35	11	32,579	0.03%
2022/09/20	16	28.58	0	0.00	28.60	16	32,492	0.05%
2022/09/16	0	0.00	0.5	29.45	29.35	-0.5	33,347	0.00%
2022/09/15	3	29.50	0	0.00	29.50	3	34,769	0.01%
2022/09/13	0	0.00	1	29.65	29.80	-1	36,034	0.00%
2022/09/08	0	0.00	13	29.25	29.25	-13	37,020	-0.04%
2022/09/07	0.3	29.20	1	29.50	28.75	-0.7	36,978	0.00%
2022/09/06	4	29.15	5	29.17	29.20	-1	36,898	0.00%
2022/09/05	0	0.00	1	28.75	29.00	-1	37,080	0.00%
2022/09/02	1	28.60	0	0.00	28.55	1	37,245	0.00%
2022/08/31	1	28.90	3	28.85	28.95	-2	37,205	-0.01%
2022/08/29	4	28.74	1	28.95	28.80	3	37,256	0.01%
2022/08/26	3	29.25	0	0.00	29.25	3	37,425	0.01%
2022/08/25	0	0.00	2	29.10	29.15	-2	37,641	-0.01%
2022/08/18	1	29.10	1	29.20	29.20	0	39,328	0.00%
2022/08/12	2	28.75	1	28.80	28.75	1	39,496	0.00%
2022/08/10	2	28.00	5	28.00	28.00	-3	39,839	-0.01%
2022/08/08	0	0.00	2	28.05	27.95	-2	40,390	0.00%
2022/08/04	5	27.95	5	27.90	27.85	0	41,128	0.00%
2022/08/03	1	28.00	5	28.00	28.05	-4	41,320	-0.01%
2022/08/02	10	28.20	3	28.28	28.35	7	41,442	0.02%
2022/08/01	0	0.00	15	28.50	28.60	-15	41,478	-0.04%
2022/07/28	5	27.51	0	0.00	27.35	5	41,080	0.01%
2022/07/27	6	27.58	2	27.75	27.60	4	40,652	0.01%
2022/07/26	5	27.85	10	27.78	27.85	-5	40,201	-0.01%
2022/07/25	20	31.27	2.1	31.20	31.30	17.9	38,908	0.05%
2022/07/22	3	30.73	3	30.78	30.80	0	37,598	0.00%
2022/07/19	1	30.40	6	30.18	30.25	-5	37,829	-0.01%
2022/07/18	3.5	29.26	1	30.65	30.65	2.5	37,556	0.01%
2022/07/15	14	28.90	1	28.90	28.95	13	37,284	0.03%
2022/07/14	3	28.82	0	0.00	29.25	3	37,327	0.01%
2022/07/13	2	28.95	1	28.95	29.05	1	37,205	0.00%
2022/07/12	4	28.84	0	0.00	28.90	4	37,380	0.01%
2022/07/11	2	29.15	0	0.00	29.10	2	37,386	0.01%
2022/07/08	2	29.33	0	0.00	29.35	2	37,433	0.01%
2022/07/07	1	29.15	0	0.00	29.05	1	37,445	0.00%
2022/07/05	2	29.05	1	28.95	29.20	1	37,503	0.00%
2022/07/04	2	28.75	0	0.00	28.65	2	37,438	0.01%
2022/07/01	1	28.60	1	28.80	28.70	0	37,570	0.00%
2022/06/30	12	28.50	0	0.00	28.45	12	37,595	0.03%
2022/06/29	3	29.08	0	0.00	29.10	3	37,376	0.01%
2022/06/27	2	29.50	0	0.00	29.45	2	37,947	0.01%
2022/06/24	7	28.95	1	28.85	29.00	6	37,870	0.02%
2022/06/23	10	29.63	10	30.40	29.00	0	37,318	0.00%
2022/06/22	1.1	31.06	0	0.00	31.00	1.1	36,074	0.00%
2022/06/21	3	31.93	0	0.00	31.85	3	36,046	0.01%
2022/06/20	6	32.67	0.3	32.75	32.15	5.7	35,923	0.02%
2022/06/17	4	33.16	0	0.00	33.15	4	36,269	0.01%
2022/06/16	2	33.75	0	0.00	33.55	2	37,274	0.01%
2022/06/15	1	34.00	0	0.00	33.80	1	37,870	0.00%
2022/06/14	4	33.98	0	0.00	34.00	4	38,213	0.01%
2022/06/13	1	34.00	0	0.00	34.00	1	38,572	0.00%
2022/06/02	1	33.75	0	0.00	33.75	1	43,066	0.00%
2022/05/27	0	0.00	52	34.39	34.40	-52	48,683	-0.11%
2022/05/25	3	33.73	0	0.00	33.85	3	51,818	0.01%
2022/05/24	1	33.65	0	0.00	33.55	1	52,381	0.00%
2022/05/23	1	33.50	0	0.00	33.55	1	52,385	0.00%
2022/05/20	1	33.35	10	33.35	33.35	-9	52,925	-0.02%
2022/05/19	9	33.07	0	0.00	32.95	9	54,374	0.02%
2022/05/18	7	33.56	0	0.00	33.55	7	54,064	0.01%
2022/05/17	7	33.13	0	0.00	33.00	7	53,964	0.01%
2022/05/16	2	33.28	0	0.00	33.20	2	53,866	0.00%
2022/05/13	0	33.50	0	0.00	33.35	0	53,809	0.00%
2022/05/12	59	33.30	0	0.00	33.20	59	53,805	0.11%
2022/05/11	15	34.32	0	0.00	34.20	15	53,590	0.03%
2022/05/10	4	34.60	0	0.00	34.60	4	54,067	0.01%
2022/05/09	10	35.04	2	35.05	35.00	8	54,035	0.01%
2022/05/04	1	36.05	1	36.10	36.05	0	54,598	0.00%
2022/04/29	2	36.13	0	0.00	36.10	2	55,166	0.00%
2022/04/28	17.5	36.02	1	36.15	36.05	16.5	55,356	0.03%
2022/04/27	12	35.48	0	0.00	35.60	12	55,156	0.02%
2022/04/26	2	36.40	0	0.00	36.10	2	54,761	0.00%
2022/04/25	9	36.69	15	37.00	36.60	-6	53,900	-0.01%
2022/04/22	10	37.77	0	0.00	37.60	10	52,950	0.02%
2022/04/21	2	38.05	0	0.00	37.80	2	52,606	0.00%
2022/04/20	1	38.30	5	38.65	38.30	-4	52,794	-0.01%
2022/04/19	6	38.65	0	0.00	38.60	6	52,524	0.01%
2022/04/18	4	39.20	2	38.80	38.50	2	52,635	0.00%
2022/04/15	0	0.00	0.2	39.50	39.55	-0.2	52,034	0.00%
2022/04/14	8	39.57	0	0.00	39.50	8	51,916	0.02%
2022/04/13	4	39.53	6	39.51	39.50	-2	51,893	0.00%
2022/04/12	0	0.00	4.7	39.14	39.35	-4.7	51,767	-0.01%
2022/04/08	2	38.90	0	0.00	39.20	2	51,975	0.00%
2022/04/07	2	38.85	0	0.00	38.80	2	51,777	0.00%
2022/03/31	0	0.00	4	38.95	38.95	-4	51,152	-0.01%
2022/03/30	3	38.67	40	38.75	38.95	-37	51,097	-0.07%
2022/03/28	3	39.60	0	0.00	40.00	3	51,021	0.01%
2022/03/25	0	0.00	0.3	40.00	40.00	-0.3	51,552	0.00%
2022/03/24	7	40.00	11	40.00	40.00	-4	52,528	-0.01%
2022/03/23	2	40.00	0	0.00	40.00	2	54,775	0.00%
2022/03/22	0	0.00	2.3	39.86	39.80	-2.3	54,252	0.00%
2022/03/21	0	0.00	8.8	39.81	39.75	-8.8	53,362	-0.02%
2022/03/18	5	39.05	3	39.00	39.05	2	52,118	0.00%
2022/03/16	0	0.00	2	38.80	38.55	-2	51,788	0.00%
2022/03/15	0	0.00	1	38.35	38.70	-1	51,350	0.00%
2022/03/14	0	0.00	3	38.85	38.80	-3	51,489	-0.01%
2022/03/11	4	38.43	3	38.38	38.45	1	51,578	0.00%
2022/03/10	2	38.25	0	0.00	38.30	2	51,322	0.00%
2022/03/09	2	37.60	1	37.95	37.95	1	51,268	0.00%
2022/03/08	7.4	38.17	11.4	37.50	37.40	-4	51,327	-0.01%
2022/03/07	3	38.07	21	38.94	39.00	-18	49,111	-0.04%
2022/03/04	0	0.00	2	38.55	38.40	-2	47,384	0.00%
2022/03/03	4	38.61	44.4	38.65	38.60	-40.4	46,773	-0.09%
2022/03/02	6	38.33	14	38.29	38.30	-8	46,191	-0.02%
2022/03/01	14.5	37.99	7	37.95	37.95	7.5	44,202	0.02%
2022/02/25	11	35.95	0	0.00	36.00	11	42,061	0.03%
2022/02/24	1	35.30	7	35.37	35.25	-6	42,501	-0.01%
2022/02/23	2	36.05	30	36.05	36.05	-28	42,451	-0.07%
2022/02/22	0	0.00	5	35.85	36.15	-5	43,040	-0.01%
2022/02/21	0	0.00	5	36.34	36.45	-5	42,972	-0.01%
2022/02/18	0	0.00	3	35.60	35.65	-3	41,854	-0.01%
2022/02/15	0	0.00	1	35.30	35.05	-1	43,153	0.00%
2022/02/11	0	0.00	8	35.72	35.70	-8	44,111	-0.02%
2022/02/10	0	0.00	5	35.25	35.65	-5	44,572	-0.01%
2022/02/09	0	0.00	3	34.85	34.95	-3	45,114	-0.01%
2022/02/08	11	34.32	10	34.20	34.50	1	45,278	0.00%
2022/02/07	2	33.55	1	33.80	34.25	1	45,222	0.00%
2022/01/25	7	33.42	0	0.00	33.45	7	45,226	0.02%
2022/01/24	1	33.30	5	33.40	33.45	-4	45,308	-0.01%
2022/01/21	1	34.00	0	0.00	33.85	1	45,414	0.00%
2022/01/20	1	34.15	0	0.00	34.15	1	45,443	0.00%
2022/01/19	1	34.05	0	0.00	34.05	1	45,523	0.00%
2022/01/18	1	34.75	1	34.80	34.60	0	45,378	0.00%
2022/01/14	50	34.95	2	35.20	35.20	48	45,763	0.10%
2022/01/13	5	35.50	2.7	35.40	35.50	2.3	45,982	0.00%
2022/01/06	0	0.00	0.2	34.75	34.80	-0.2	46,923	0.00%
2022/01/05	0	0.00	1	34.80	34.85	-1	48,035	0.00%
2022/01/04	20	34.65	0	0.00	34.45	20	48,871	0.04%
2022/01/03	1	35.35	0	0.00	35.00	1	50,850	0.00%
2021/12/30	100	35.30	3	35.30	35.35	97	52,763	0.18%
2021/12/29	1	35.15	5	35.14	35.25	-4	53,518	-0.01%
2021/12/28	3	35.25	0	0.00	35.40	3	54,578	0.01%
2021/12/27	104	35.40	53	35.45	35.25	51	56,025	0.09%	大買/
2021/12/24	10	35.50	10	35.50	35.55	0	57,136	0.00%
2021/12/21	31	35.67	0	0.00	35.70	31	58,881	0.05%
2021/12/20	5	35.85	1	35.80	35.60	4	58,942	0.01%
2021/12/17	0	0.00	42.5	35.41	35.45	-42.5	59,029	-0.07%
2021/12/16	1	34.30	0	0.00	34.35	1	57,916	0.00%
2021/12/15	2	34.15	0	0.00	34.25	2	60,182	0.00%
2021/12/14	0	0.00	3	34.10	34.10	-3	62,281	0.00%
2021/12/13	0	0.00	2	34.80	34.60	-2	63,530	0.00%
2021/12/10	5	34.30	0	0.00	34.20	5	64,452	0.01%
2021/12/09	0	0.00	2	34.23	34.35	-2	66,455	0.00%
2021/12/08	1	34.25	1	34.85	34.10	0	70,615	0.00%
2021/12/07	0	0.00	10	34.24	34.35	-10	72,968	-0.01%
2021/12/03	1	34.10	3	34.05	34.10	-2	75,227	0.00%
2021/12/02	0	0.00	1	33.45	33.90	-1	76,797	0.00%
2021/12/01	0	0.00	1.3	33.08	33.10	-1.3	80,169	0.00%
2021/11/30	0	0.00	1	32.80	32.55	-1	80,717	0.00%
2021/11/29	0.3	32.60	0	0.00	32.90	0.3	80,965	0.00%
2021/11/26	5	33.13	0	0.00	33.05	5	82,473	0.01%
2021/11/25	4.8	33.89	2	33.70	33.80	2.8	84,298	0.00%
2021/11/24	1	33.85	0.2	33.80	33.80	0.9	85,281	0.00%
2021/11/23	10	33.15	0.6	33.24	33.10	9.5	85,030	0.01%
2021/11/22	10	32.65	0.4	32.60	32.60	9.6	85,720	0.01%
2021/11/19	102	32.77	0	0.00	32.60	102	85,464	0.12%	大買/鉅額交易
2021/11/18	5	33.00	0	0.00	32.95	5	85,350	0.01%
2021/11/17	1	33.10	0	0.00	33.05	1	85,254	0.00%
2021/11/16	11.7	33.22	0	0.00	33.15	11.7	85,867	0.01%
2021/11/11	6	34.55	3.6	34.60	34.35	2.4	88,779	0.00%
2021/11/09	0	0.00	7	34.66	34.50	-7	90,324	-0.01%
2021/11/08	6	34.34	12	34.08	34.40	-6	91,701	-0.01%
2021/11/05	7	33.18	1	32.90	33.10	6	92,321	0.01%
2021/11/04	0.4	33.60	0	0.00	33.25	0.4	92,825	0.00%
2021/11/03	1	33.35	0	0.00	33.50	1	94,533	0.00%
2021/11/02	1	33.65	1	33.50	33.20	0	94,832	0.00%
2021/11/01	0.2	33.70	1	33.35	33.40	-0.8	95,030	0.00%
2021/10/28	0	0.00	12	33.90	33.70	-12	95,227	-0.01%
2021/10/27	7	33.91	0	0.00	33.90	7	96,087	0.01%
2021/10/26	1	33.80	0	0.00	33.75	1	97,605	0.00%
2021/10/25	0	0.00	10	33.35	33.30	-10	98,219	-0.01%
2021/10/22	3	33.30	1	33.25	33.30	2	98,964	0.00%
2021/10/21	2	33.65	0	0.00	33.90	2	99,159	0.00%
2021/10/20	202	33.70	0	0.00	33.55	202	99,433	0.20%	大買/鉅額交易
2021/10/19	0	0.00	1	33.45	33.45	-1	99,794	0.00%
2021/10/18	16	33.56	0	0.00	33.65	16	100,584	0.02%
2021/10/15	2	33.20	0	0.00	33.20	2	102,281	0.00%
2021/10/13	12	32.56	0	0.00	32.40	12	104,658	0.01%
2021/10/12	1	32.95	5	33.25	33.40	-4	104,445	0.00%
2021/10/08	15	33.24	4	33.15	33.20	11	104,600	0.01%
2021/10/07	6.2	34.50	0	0.00	34.50	6.2	103,854	0.01%
2021/10/06	1	35.00	1.3	35.09	35.05	-0.3	103,972	0.00%
2021/10/05	0	0.00	3	35.45	35.60	-3	104,986	0.00%
2021/10/04	20	35.40	0	0.00	35.00	20	105,213	0.02%
2021/09/30	2	35.65	2	36.15	36.30	0	108,394	0.00%
2021/09/29	66	35.22	0	0.00	35.20	66	109,385	0.06%
2021/09/28	1.3	35.90	0	0.00	35.75	1.3	111,723	0.00%
2021/09/24	54.3	36.05	0	0.00	36.00	54.3	119,606	0.05%
2021/09/23	13	36.20	0	0.00	36.15	13	128,294	0.01%
2021/09/22	62.5	36.10	1	36.50	36.30	61.5	133,199	0.05%
2021/09/17	30	37.96	28	37.80	37.80	2	135,500	0.00%
2021/09/16	33	38.70	0	0.00	38.50	33	134,743	0.02%
2021/09/15	1	38.95	1	39.15	39.25	0	134,636	0.00%
2021/09/14	13	39.67	2	39.75	39.85	11	135,759	0.01%
2021/09/13	14	39.97	23.1	39.90	40.05	-9.1	138,433	-0.01%
2021/09/10	0	0.00	51.9	39.13	39.10	-51.9	136,318	-0.04%
2021/09/09	0	0.00	1	38.25	38.35	-1	135,703	0.00%
2021/09/08	4	38.20	2	37.60	37.60	2	136,635	0.00%
2021/09/07	54	38.44	4	38.83	38.50	50	136,611	0.04%
2021/09/06	1	38.25	69	38.26	38.85	-68	137,062	-0.05%
2021/09/03	0	0.00	2	37.70	37.45	-2	135,268	0.00%
2021/09/02	6	37.21	0	0.00	37.00	6	137,285	0.00%
2021/09/01	1	37.90	9	38.34	37.75	-8	139,749	-0.01%
2021/08/31	1	37.30	3	37.82	38.15	-2	139,313	0.00%
2021/08/30	6	37.50	4	37.45	37.50	2	139,754	0.00%
2021/08/27	1	36.95	2	36.98	36.90	-1	140,948	0.00%
2021/08/26	6	36.78	4	36.88	36.35	2	145,502	0.00%
2021/08/25	1	35.90	0	0.00	36.00	1	152,066	0.00%
2021/08/24	0	0.00	3	35.95	36.00	-3	154,668	0.00%
2021/08/23	4	35.74	2	35.80	35.65	2	160,835	0.00%
2021/08/20	1	34.80	3	35.58	35.10	-2	166,632	0.00%
2021/08/19	61	35.36	0	0.00	35.30	61	168,766	0.04%
2021/08/18	7	35.84	1	36.85	37.00	6	169,685	0.00%
2021/08/17	5	37.27	0	0.00	36.25	5	172,383	0.00%
2021/08/16	16.3	37.77	0	0.00	37.65	16.3	174,555	0.01%
2021/08/13	0	0.00	14	37.93	37.75	-14	179,344	-0.01%
2021/08/12	3	38.00	14	37.90	38.00	-11	184,844	-0.01%
2021/08/11	204	37.02	8	37.29	37.05	196	191,226	0.10%	大買/鉅額交易
2021/08/10	2	37.00	1.1	36.94	36.80	0.9	191,021	0.00%
2021/08/09	4	37.00	141	36.76	37.45	-137	196,274	-0.07%	大賣/鉅額交易
2021/08/06	50	35.80	0	0.00	35.85	50	201,547	0.02%
2021/08/05	204	35.90	5	35.90	36.00	199	210,059	0.09%	大買/鉅額交易
2021/08/04	0.3	36.75	21	36.75	36.80	-20.8	221,136	-0.01%
2021/08/03	2	36.58	10	36.60	36.90	-8	233,961	0.00%
2021/08/02	4	37.08	3	37.15	37.25	1	242,971	0.00%
2021/07/30	207	36.99	6	36.88	36.35	201	246,344	0.08%	大買/鉅額交易
2021/07/29	0	0.00	11	36.32	36.30	-11	254,452	0.00%
2021/07/28	10	35.20	4	35.39	35.30	6	260,353	0.00%
2021/07/27	16	35.55	1	35.40	35.20	15	265,556	0.01%
2021/07/26	7	35.99	2	35.80	35.80	5	270,709	0.00%
2021/07/23	10	35.70	0	0.00	36.30	10	275,589	0.00%
2021/07/22	7	35.39	4	35.28	35.20	3	277,422	0.00%
2021/07/21	41.6	35.16	6	35.14	35.10	35.6	279,934	0.01%
2021/07/20	66.5	36.08	8	36.36	36.05	58.5	282,175	0.02%
2021/07/19	4.1	36.17	0	0.00	36.60	4.1	284,829	0.00%
2021/07/16	5	36.36	5	36.35	36.35	0	292,244	0.00%
2021/07/15	2.1	36.36	10	36.36	37.00	-8	295,608	0.00%
2021/07/14	2.7	35.87	5.1	35.95	35.90	-2.4	301,447	0.00%
2021/07/13	16	37.03	2	36.95	36.50	14	306,064	0.00%
2021/07/12	3	38.02	2	38.28	37.90	1	309,296	0.00%
2021/07/09	4	37.91	0	0.00	38.05	4	312,461	0.00%
2021/07/08	5	37.86	6	38.36	38.75	-1	318,600	0.00%
2021/07/07	36.1	38.43	8	38.85	38.05	28.1	319,559	0.01%
2021/07/06	12	40.00	20	40.35	39.70	-8	318,322	0.00%
2021/07/05	15	40.18	25	40.19	39.90	-10	317,842	0.00%
2021/07/02	1	39.15	109.1	40.07	38.95	-108.1	317,242	-0.03%	大賣/鉅額交易
2021/07/01	19	39.82	42.6	40.20	39.10	-23.6	316,817	-0.01%
2021/06/30	51	39.58	100.4	39.48	39.60	-49.4	310,414	-0.02%
2021/06/29	10	38.25	33	38.42	37.75	-23	300,495	-0.01%
2021/06/28	19	36.66	15.3	36.55	37.45	3.7	294,424	0.00%
2021/06/25	0	0.00	11	35.78	35.75	-11	290,148	0.00%
2021/06/24	1	35.70	0	0.00	35.80	1	289,062	0.00%
2021/06/23	16	36.19	10	36.05	35.40	6	287,679	0.00%
2021/06/22	20.1	36.19	22	36.05	36.15	-1.9	285,044	0.00%
2021/06/21	58	34.24	17	34.25	34.30	41	280,148	0.01%
2021/06/18	9	35.41	1	35.35	35.00	8	278,081	0.00%
2021/06/17	22	35.46	13	35.57	35.45	9	275,908	0.00%
2021/06/16	7	35.59	6	35.58	35.50	1	274,433	0.00%
2021/06/15	60	35.63	41	36.14	35.85	19	272,484	0.01%
2021/06/11	18	36.48	5	36.65	36.15	13	270,263	0.00%
2021/06/10	3.3	35.50	3	35.95	36.15	0.3	268,228	0.00%
2021/06/09	30.3	35.75	4	35.83	36.10	26.3	265,669	0.01%
2021/06/08	8	37.44	5	37.36	37.20	3	262,412	0.00%
2021/06/07	12	37.09	25	37.64	37.30	-13	261,789	0.00%
2021/06/04	28	38.38	16	38.97	38.05	12	259,522	0.00%
2021/06/03	47.1	39.19	10	39.54	38.80	37.1	258,118	0.01%
2021/06/02	39	38.54	163	38.32	39.50	-124	253,358	-0.05%	大賣/鉅額交易
2021/06/01	21.3	36.61	24	37.09	37.35	-2.7	245,349	0.00%
2021/05/31	32	37.60	64	37.72	36.95	-32	243,104	-0.01%
2021/05/28	38	36.58	52	36.61	36.55	-14	236,893	-0.01%
2021/05/27	2	34.58	1.6	34.83	34.60	0.4	230,730	0.00%
2021/05/26	6	34.11	36	33.97	34.85	-30	228,257	-0.01%
2021/05/25	13	34.47	2	34.68	34.45	11	225,749	0.00%
2021/05/24	3	35.38	4.2	35.45	35.50	-1.2	222,323	0.00%
2021/05/21	70.1	36.43	59.6	35.46	36.20	10.5	219,566	0.00%
2021/05/20	119	36.96	5	36.00	35.15	114	213,451	0.05%	大買/鉅額交易
2021/05/19	36.4	37.34	19	37.75	37.80	17.4	206,899	0.01%
2021/05/18	10.2	33.85	32	34.54	34.80	-21.8	198,585	-0.01%
2021/05/17	20	32.02	26	32.51	31.65	-6	197,129	0.00%
2021/05/14	18	34.66	37.3	35.74	34.85	-19.3	190,893	-0.01%
2021/05/13	125	37.41	38	36.19	36.60	87	183,571	0.05%	大買/
2021/05/12	79.6	39.66	59.4	39.56	38.35	20.2	174,735	0.01%
2021/05/11	50.3	44.21	28	44.01	42.00	22.3	163,160	0.01%
2021/05/10	17.1	43.60	99.9	43.85	45.00	-82.8	150,016	-0.06%
2021/05/07	10.1	40.30	8	40.81	41.20	2.1	140,620	0.00%
2021/05/06	4	40.30	80	41.52	41.00	-76	136,391	-0.06%
2021/05/05	16	38.99	27.3	39.08	39.25	-11.3	126,621	-0.01%
2021/05/04	134	36.46	88	35.78	36.25	46	119,998	0.04%	大買/
2021/05/03	45	39.84	30.3	39.69	38.55	14.7	114,087	0.01%
2021/04/29	6	39.74	53.2	39.69	39.30	-47.2	108,516	-0.04%
2021/04/28	33	38.45	91.5	38.20	38.20	-58.5	103,105	-0.06%
2021/04/27	35	39.15	49	39.35	39.10	-14	100,884	-0.01%
2021/04/26	30	38.93	91	39.76	40.00	-61	97,370	-0.06%
2021/04/23	70.3	37.84	95	38.12	38.10	-24.7	93,376	-0.03%
2021/04/22	103.2	40.71	40	41.00	38.90	63.2	89,332	0.07%	大買/
2021/04/21	40	38.85	35	38.46	38.50	5	80,896	0.01%
2021/04/20	68.5	37.85	39.1	38.44	39.00	29.4	76,893	0.04%
2021/04/19	49	37.47	39.3	37.89	38.65	9.7	70,469	0.01%
2021/04/16	12	35.03	47.2	35.04	35.15	-35.2	64,352	-0.05%
2021/04/15	19.2	33.23	59.3	33.14	33.00	-40.1	59,455	-0.07%
2021/04/14	24	31.86	267.4	32.62	32.95	-243.4	55,086	-0.44%	大賣/鉅額交易
2021/04/13	9	30.51	22.2	30.32	30.20	-13.2	48,794	-0.03%
2021/04/12	2	29.40	20	29.52	29.60	-18	48,382	-0.04%
2021/04/09	5	27.94	31	27.90	27.95	-26	46,327	-0.06%
2021/04/08	4	27.95	38	27.67	28.15	-34	44,948	-0.08%
2021/04/07	33	26.73	30	26.45	26.90	3	42,611	0.01%
2021/04/06	2	25.85	5	25.89	25.95	-3	40,260	-0.01%
2021/04/01	0	0.00	2.1	25.84	25.80	-2.1	40,097	-0.01%
2021/03/31	0	0.00	13	25.87	25.90	-13	39,947	-0.03%
2021/03/30	0	0.00	65	25.61	25.80	-65	39,585	-0.16%
2021/03/26	2	25.10	0	0.00	25.05	2	40,826	0.00%
2021/03/22	10	24.96	2	25.15	25.15	8	42,480	0.02%
2021/03/19	1	25.05	0	0.00	25.10	1	43,158	0.00%
2021/03/16	0	0.00	8	25.46	25.50	-8	44,736	-0.02%
2021/03/11	0	0.00	11	25.85	25.80	-11	44,666	-0.02%
2021/03/10	0	0.00	12	25.83	25.75	-12	44,358	-0.03%
2021/03/09	2	25.60	19	25.54	25.70	-17	43,890	-0.04%
2021/03/08	0	0.00	3	25.23	25.10	-3	42,839	-0.01%
2021/03/05	2	24.95	2	24.90	24.95	0	42,590	0.00%
2021/03/04	14	25.26	20	25.07	25.00	-6	43,371	-0.01%
2021/03/03	0	0.00	7.2	24.98	25.05	-7.2	43,077	-0.02%
2021/03/02	3	24.93	2	24.85	24.65	1	42,658	0.00%
2021/02/26	5	24.85	11	24.90	24.75	-6	43,040	-0.01%
2021/02/25	0	0.00	2	25.25	25.30	-2	42,516	0.00%
2021/02/24	53	25.12	1	25.60	25.05	52	42,546	0.12%
2021/02/23	12	25.29	8	25.19	25.30	4	42,107	0.01%
2021/02/22	9	24.53	1	24.50	24.45	8	41,215	0.02%
2021/02/19	1	24.45	5	24.30	24.60	-4	41,145	-0.01%
2021/02/18	0	0.00	1	24.40	24.40	-1	41,183	0.00%
2021/02/17	0	0.00	1	24.00	24.00	-1	41,006	0.00%
2021/02/04	0	0.00	1	23.30	23.20	-1	40,971	0.00%
2021/02/03	0	0.00	5	23.55	23.65	-5	41,657	-0.01%
2021/02/02	10	23.70	0	23.65	23.80	10	41,591	0.02%
2021/02/01	10	23.20	0	0.00	23.20	10	41,378	0.02%
2021/01/29	0	0.00	10	23.00	22.95	-10	41,230	-0.02%
2021/01/28	1	23.25	2	23.25	23.30	-1	40,840	0.00%
2021/01/27	1	23.65	0	0.00	23.55	1	40,381	0.00%
2021/01/26	1	23.70	0	0.00	23.70	1	40,242	0.00%
2021/01/25	9	23.93	0	0.00	23.95	9	40,005	0.02%
2021/01/22	0.1	23.65	10	23.60	23.65	-9.9	39,966	-0.02%
2021/01/21	2	23.80	0	0.00	23.60	2	39,764	0.01%
2021/01/20	57	23.56	11	23.48	23.45	46	39,561	0.12%
2021/01/19	12	24.30	3	24.25	24.30	9	38,843	0.02%
2021/01/18	4	24.31	2	24.25	24.25	2	38,668	0.01%
2021/01/15	1	25.10	2	25.35	24.90	-1	38,199	0.00%
2021/01/14	6	25.29	0	0.00	25.30	6	37,612	0.02%
2021/01/13	30.9	25.35	1	25.30	25.55	29.9	37,317	0.08%
2021/01/12	5	25.35	4	25.28	25.30	1	36,889	0.00%
2021/01/11	0	0.00	6	25.65	25.90	-6	36,320	-0.02%
2021/01/08	5	25.60	27	25.81	26.00	-22	35,953	-0.06%
2021/01/07	20	25.65	2	25.65	25.70	18	35,217	0.05%
2021/01/06	17	26.26	9	25.73	25.50	8	34,533	0.02%
2021/01/05	11	25.91	33	26.18	26.00	-22	32,980	-0.07%
2021/01/04	12	24.95	0	0.00	24.95	12	30,159	0.04%
2020/12/31	0	0.00	10	24.75	24.75	-10	29,624	-0.03%
2020/12/30	7	24.96	5	24.95	25.00	2	29,359	0.01%
2020/12/29	0	0.00	31	24.60	24.65	-31	28,602	-0.11%
2020/12/28	10	24.20	0	0.00	24.30	10	28,170	0.04%
2020/12/25	0	0.00	10.3	24.25	24.20	-10.3	28,056	-0.04%
2020/12/24	0	0.00	0.5	24.30	24.35	-0.5	27,781	0.00%
2020/12/23	0	0.00	13	24.28	24.40	-13	27,454	-0.05%
2020/12/22	35	25.08	15	25.24	24.50	20	27,142	0.07%
2020/12/21	10	24.80	7	24.77	24.95	3	25,565	0.01%
2020/12/17	0	0.00	1	24.15	24.40	-1	24,236	0.00%
2020/12/15	3	24.50	2	25.00	24.35	1	23,610	0.00%
2020/12/14	92	24.70	19	24.64	24.65	73	22,740	0.32%
2020/12/11	0	0.00	6	23.99	23.95	-6	21,317	-0.03%
2020/12/10	1	23.70	3	23.72	23.65	-2	20,885	-0.01%
2020/12/09	0	0.00	27	23.32	23.35	-27	20,218	-0.13%
2020/12/08	2	23.35	0	0.00	23.35	2	20,030	0.01%
2020/12/07	17	23.51	4.7	23.32	23.45	12.3	19,847	0.06%
2020/12/04	0	0.00	3	23.50	23.40	-3	19,651	-0.02%
2020/12/01	5	23.05	0	0.00	23.10	5	20,162	0.02%
2020/11/30	0	0.00	6	23.45	22.80	-6	19,995	-0.03%
2020/11/27	0	0.00	2	23.25	23.15	-2	18,928	-0.01%
2020/11/26	0	0.00	1.2	23.00	23.10	-1.2	18,492	-0.01%
2020/11/25	0	0.00	10	23.04	23.05	-10	18,399	-0.05%
2020/11/24	0	0.00	1	22.75	22.65	-1	17,746	-0.01%
2020/11/23	0	0.00	3	22.52	22.65	-3	17,443	-0.02%
2020/11/19	0	0.00	3	21.95	22.00	-3	16,859	-0.02%
2020/11/17	5	21.90	2	21.93	21.95	3	16,340	0.02%
2020/11/13	0	0.00	55	21.59	21.60	-55	15,839	-0.35%
2020/11/12	2	21.50	41	21.50	21.60	-39	15,773	-0.25%
2020/11/11	95	21.47	5	21.29	21.75	90	15,491	0.58%
2020/10/27	0	0.00	10	20.65	20.70	-10	14,307	-0.07%
2020/10/22	5	20.55	1.4	20.50	20.55	3.6	14,417	0.02%
2020/10/21	0	0.00	3	20.50	20.55	-3	14,492	-0.02%
2020/10/20	0	0.00	3	20.70	20.70	-3	14,576	-0.02%
2020/10/15	1	20.40	0	0.00	20.40	1	15,031	0.01%
2020/10/14	1	20.60	3.6	20.60	20.70	-2.6	14,967	-0.02%
2020/10/07	0	0.00	2	20.70	20.65	-2	15,043	-0.01%
2020/09/24	100	20.10	0	20.20	20.00	100	15,222	0.66%
2020/09/23	100	20.35	0	0.00	20.55	100	14,914	0.67%
2020/09/17	0	0.00	1.3	20.98	20.90	-1.3	14,746	-0.01%
2020/09/15	0.7	20.90	0	0.00	20.95	0.7	14,724	0.00%
2020/09/11	0	0.00	1	20.95	20.95	-1	15,043	-0.01%
2020/09/07	1	20.90	21.2	20.61	21.00	-20.2	14,899	-0.14%
2020/09/02	0	0.00	1	20.05	20.10	-1	14,179	-0.01%
2020/08/31	5	20.00	0	0.00	19.90	5	14,508	0.03%
2020/08/19	1	20.30	1	20.35	20.25	0	16,064	0.00%
2020/08/17	0	0.00	2	20.40	20.40	-2	16,161	-0.01%
2020/08/11	0	0.00	1	20.20	20.20	-1	16,326	-0.01%
2020/08/03	2	19.78	0	0.00	19.60	2	16,629	0.01%
2020/07/31	0	0.00	1	19.80	19.80	-1	16,624	-0.01%
2020/07/30	1	19.90	0	0.00	19.90	1	16,671	0.01%
2020/07/29	5	19.95	0	0.00	19.90	5	16,721	0.03%
2020/07/23	2	20.63	0	0.00	20.70	2	17,324	0.01%
2020/07/21	10	20.68	0	20.60	20.60	10	17,273	0.06%
2020/07/17	1	20.80	0	0.00	20.90	1	17,222	0.01%
2020/07/16	0.2	20.80	0	0.00	20.90	0.2	17,505	0.00%
2020/07/15	1	20.95	0	0.00	20.90	1	17,527	0.01%
2020/07/08	0	0.00	3.3	20.80	20.85	-3.3	17,838	-0.02%
2020/07/03	0	0.00	5.7	20.70	20.75	-5.7	17,842	-0.03%
2020/06/29	18	20.51	0	0.00	20.55	18	18,530	0.10%
2020/06/22	100	20.50	0	0.00	20.55	100	18,823	0.53%
2020/06/19	0	0.00	6	20.75	20.50	-6	19,009	-0.03%
2020/06/16	0	0.00	2	20.80	20.80	-2	19,673	-0.01%
2020/06/11	1	21.10	2	21.05	20.90	-1	21,033	0.00%
2020/06/10	0	0.00	3	21.20	21.20	-3	21,215	-0.01%
2020/06/05	17	20.96	0	0.00	21.00	17	22,282	0.08%
2020/06/04	2	20.80	0	0.00	20.95	2	22,261	0.01%
2020/06/03	2	20.90	1	20.90	20.90	1	22,329	0.00%
2020/06/02	1	20.30	3	20.35	20.40	-2	22,070	-0.01%
2020/06/01	0.5	20.00	2	20.00	20.10	-1.5	21,824	-0.01%
2020/05/29	3	19.95	0	0.00	19.80	3	21,671	0.01%
2020/05/26	0	0.00	3	19.85	19.90	-3	21,309	-0.01%
2020/05/25	0	0.00	3	19.65	19.65	-3	21,322	-0.01%
2020/05/21	0	0.00	5	19.90	19.90	-5	21,351	-0.02%
2020/05/20	0	0.00	4	19.80	19.90	-4	21,238	-0.02%
2020/05/15	0.1	19.65	0	0.00	19.55	0.1	20,988	0.00%
2020/05/14	3	19.60	0	0.00	19.55	3	20,929	0.01%
2020/05/11	0	0.00	2	19.85	19.85	-2	20,479	-0.01%
2020/05/06	2	19.60	0	0.00	19.55	2	20,121	0.01%
2020/05/05	1.2	19.78	2.2	19.76	19.80	-0.9	20,058	0.00%
2020/05/04	0	0.00	0.9	19.90	19.55	-0.9	19,987	0.00%
2020/04/29	0	0.00	1	19.85	19.85	-1	19,476	-0.01%
2020/04/28	3	19.50	0	0.00	19.55	3	19,392	0.02%
2020/04/27	1	19.55	0	0.00	19.50	1	19,817	0.01%
2020/04/24	2	19.15	5.7	19.17	19.15	-3.7	19,611	-0.02%
2020/04/21	1	19.45	0	0.00	19.10	1	19,302	0.01%
2020/04/17	3	19.95	38	19.80	19.75	-35	18,952	-0.18%
2020/04/16	6	19.68	0	0.00	19.75	6	18,742	0.03%
2020/04/15	0.4	20.00	2	19.95	20.00	-1.6	18,458	-0.01%
2020/04/14	12	19.70	0	0.00	19.75	12	18,220	0.07%
2020/04/09	1	19.65	0	0.00	19.50	1	18,018	0.01%
2020/04/08	0	0.00	6	19.53	19.55	-6	17,889	-0.03%
2020/04/07	1	19.25	0	0.00	19.30	1	17,812	0.01%
2020/04/01	4	18.88	0	0.00	18.80	4	17,534	0.02%
2020/03/31	2	18.98	1	18.95	18.95	1	17,223	0.01%
2020/03/27	5	19.42	1	19.45	19.40	4	16,707	0.02%
2020/03/26	1	19.50	0	0.00	19.55	1	16,530	0.01%
2020/03/25	4	19.45	0	0.00	19.40	4	16,647	0.02%
2020/03/23	1	18.95	0	0.00	18.90	1	16,187	0.01%
2020/03/20	2	19.25	3	19.65	19.80	-1	16,059	-0.01%
2020/03/19	8	18.70	14	18.63	18.60	-6	15,358	-0.04%
2020/03/17	3	19.48	0	0.00	19.50	3	14,449	0.02%
2020/03/16	2	20.00	5	20.13	20.00	-3	13,826	-0.02%
2020/03/13	4	20.20	0	0.00	20.20	4	13,439	0.03%
2020/03/12	1	21.90	0	0.00	21.40	1	12,375	0.01%
2020/03/11	5	22.30	0	0.00	22.35	5	11,961	0.04%
2020/03/10	0.4	22.45	0	0.00	22.35	0.4	11,725	0.00%
2020/03/09	1	22.55	0	0.00	22.40	1	11,569	0.01%
2020/03/02	1	22.75	0	0.00	22.90	1	10,887	0.01%
2020/02/27	5	22.90	0	0.00	23.00	5	11,221	0.04%
2020/02/26	2	22.85	0	0.00	22.85	2	11,114	0.02%
2020/02/21	0.9	23.30	0	0.00	23.20	0.9	10,749	0.01%
2020/02/18	1	23.30	0	0.00	23.45	1	10,670	0.01%
2020/02/17	0	0.00	43	23.23	23.35	-43	10,690	-0.40%
2020/02/12	0	0.00	3	23.45	23.45	-3	10,796	-0.03%
2020/02/11	5	23.40	5	23.45	23.45	0	10,841	0.00%
2020/02/10	4	23.20	5	23.34	23.45	-1	10,871	-0.01%
2020/02/07	1	23.30	0	0.00	23.30	1	10,836	0.01%
2020/02/06	6	23.50	0	0.00	23.35	6	10,952	0.05%
2020/02/05	0	0.00	1	23.30	23.25	-1	10,959	-0.01%
2020/01/30	100.1	23.30	0	0.00	23.00	100.1	10,692	0.94%
2020/01/17	0	0.00	1	24.00	24.05	-1	10,170	-0.01%
2020/01/15	0	0.00	1	24.00	24.05	-1	10,355	-0.01%
2020/01/14	10	24.00	0	0.00	24.05	10	10,383	0.10%
2020/01/08	3	23.55	0	0.00	23.55	3	10,529	0.03%
2020/01/06	100	23.85	0	0.00	23.80	100	10,546	0.95%
2020/01/02	0	0.00	5	24.00	24.00	-5	10,504	-0.05%
2019/12/31	0	0.00	43.9	24.00	23.90	-43.9	10,506	-0.42%
2019/12/30	2	24.05	0.3	23.90	24.00	1.7	10,464	0.02%
2019/12/24	0	0.00	12	23.85	23.85	-12	10,812	-0.11%
2019/12/20	0	0.00	10	23.78	23.65	-10	10,904	-0.09%
2019/12/16	13	23.61	0	0.00	23.50	13	10,728	0.12%
2019/12/13	0	0.00	1	23.70	23.70	-1	10,773	-0.01%
2019/12/10	2	23.40	4.3	23.38	23.45	-2.3	10,710	-0.02%
2019/12/09	2	23.40	1	23.40	23.40	1	10,814	0.01%
2019/12/05	10	23.40	1	23.50	23.45	9	10,886	0.08%
2019/11/26	0	0.00	5	23.45	23.55	-5	11,346	-0.04%
2019/11/25	5	23.45	0	0.00	23.45	5	10,939	0.05%
2019/11/19	10	23.30	0	0.00	23.50	10	11,642	0.09%
2019/11/15	0	0.00	2.1	23.35	23.20	-2.1	11,831	-0.02%
2019/11/13	1	23.40	0	0.00	23.35	1	12,086	0.01%
2019/11/11	0.1	23.75	0.2	23.75	23.80	-0.1	12,181	0.00%
2019/11/08	12	23.78	0	0.00	23.80	12	12,219	0.10%
2019/11/07	0.1	23.65	23.8	23.65	23.75	-23.7	12,289	-0.19%
2019/11/06	0.1	23.65	0	0.00	23.65	0.1	12,316	0.00%
2019/11/05	15.1	23.70	0	0.00	23.80	15.1	12,484	0.12%
2019/10/31	0	0.00	20	23.40	23.45	-20	12,741	-0.16%
2019/10/29	5	23.44	1	23.35	23.40	4	12,823	0.03%
2019/10/23	1	23.25	0	0.00	23.40	1	13,192	0.01%
2019/10/22	0	0.00	0.6	23.30	23.40	-0.6	13,318	0.00%
2019/10/17	0.5	23.20	1	23.25	23.25	-0.5	13,417	0.00%
2019/10/08	0	0.00	2	23.10	23.05	-2	13,235	-0.02%
2019/10/04	2	22.85	0	0.00	22.85	2	13,171	0.02%
2019/10/03	14	22.90	0	0.00	22.85	14	13,123	0.11%
2019/10/02	0	0.00	1	23.00	22.95	-1	12,990	-0.01%
2019/10/01	3	22.95	1	22.95	23.05	2	12,942	0.02%
2019/09/27	1	23.00	2	23.05	23.00	-1	12,707	-0.01%
2019/09/26	0	0.00	4.3	23.10	23.10	-4.3	12,630	-0.03%
2019/09/24	0	0.00	0	23.20	23.20	0	12,609	0.00%
2019/09/18	0	0.00	1	23.30	23.20	-1	12,587	-0.01%
2019/09/17	29.4	23.33	0	0.00	23.20	29.4	12,564	0.23%
2019/09/11	0	0.00	1	23.50	23.50	-1	12,980	-0.01%
2019/09/09	0	0.00	2.5	23.20	23.20	-2.5	12,914	-0.02%
2019/09/06	0	0.00	5.5	23.15	23.15	-5.5	12,996	-0.04%
2019/09/02	1.8	23.12	0	0.00	23.20	1.8	12,828	0.01%
2019/08/29	0.8	23.15	0	0.00	22.95	0.8	12,872	0.01%
2019/08/28	1	22.85	0	0.00	23.10	1	12,854	0.01%
2019/08/27	1.6	22.94	0	0.00	22.85	1.6	12,773	0.01%
2019/08/26	5	22.93	33.7	22.86	22.95	-28.7	12,402	-0.23%
2019/08/22	3	23.02	0	0.00	23.15	3	12,445	0.02%
2019/08/20	0	0.00	0.3	23.10	23.05	-0.3	13,989	0.00%
2019/08/19	12	23.10	1	23.05	23.05	11	13,908	0.08%
2019/08/15	0.1	23.20	0	0.00	23.05	0.1	13,779	0.00%
2019/08/13	1	23.30	0	0.00	23.25	1	13,911	0.01%
2019/08/12	3	23.40	0	0.00	23.30	3	14,019	0.02%
2019/08/05	0.1	23.65	0	0.00	23.50	0.1	14,687	0.00%
2019/08/02	0.1	23.80	1	23.55	23.65	-0.9	14,594	-0.01%
2019/08/01	4	23.86	0.8	24.00	23.80	3.2	14,550	0.02%
2019/07/31	12	24.05	2	24.05	24.00	10	14,448	0.07%
2019/07/30	0	0.00	1	24.10	24.10	-1	14,440	-0.01%
2019/07/29	1	24.20	0	0.00	24.15	1	14,547	0.01%
2019/07/23	0	0.00	0.9	24.90	24.90	-0.9	14,132	-0.01%
2019/07/16	1	24.70	0	0.00	24.85	1	13,779	0.01%
2019/07/12	2	24.65	0	0.00	24.80	2	13,652	0.01%
2019/07/04	1	24.80	0	0.00	24.65	1	13,901	0.01%
2019/07/01	0	0.00	1	24.95	24.85	-1	13,884	-0.01%
2019/06/21	0	0.00	1	25.00	25.00	-1	13,775	-0.01%
2019/06/20	1	24.75	0	0.00	24.80	1	13,502	0.01%
2019/06/05	0	0.00	1.4	24.29	24.20	-1.4	13,065	-0.01%
2019/06/03	0	0.00	1	24.20	24.15	-1	13,164	-0.01%
2019/05/30	2	24.08	0	0.00	24.10	2	13,450	0.01%
2019/05/28	0	0.00	1.4	24.33	24.30	-1.4	13,551	-0.01%
2019/05/22	5	24.25	0	0.00	24.45	5	12,132	0.04%
2019/05/20	0	0.00	1	24.30	24.20	-1	11,940	-0.01%
2019/05/17	2	24.05	0	0.00	24.00	2	11,873	0.02%
2019/05/15	1	24.10	0	0.00	24.00	1	11,656	0.01%
2019/05/14	2	24.15	0	0.00	24.10	2	11,518	0.02%
2019/05/10	15	24.60	0	0.00	24.55	15	11,347	0.13%
2019/04/30	0	0.00	150	25.00	24.95	-150	11,626	-1.29%	大賣/鉅額交易
2019/04/29	3	25.05	0	0.00	25.10	3	11,591	0.03%
2019/04/26	2	25.00	0	0.00	25.10	2	11,687	0.02%
2019/04/19	0	0.00	1	25.15	25.20	-1	12,358	-0.01%
2019/04/17	0	0.00	0	25.15	25.25	0	12,962	0.00%
2019/04/16	0	0.00	5	25.20	25.20	-5	13,024	-0.04%
2019/04/11	1	25.10	0	0.00	25.05	1	13,233	0.01%
2019/04/09	1	25.05	0	25.00	25.10	1	13,266	0.01%
2019/04/08	0	0.00	1	25.00	25.10	-1	13,319	-0.01%
2019/04/03	0.6	25.00	6	25.00	25.00	-5.4	13,244	-0.04%
2019/04/01	1	25.10	0	0.00	25.00	1	13,234	0.01%
2019/03/27	0	0.00	6.3	25.03	25.05	-6.3	13,055	-0.05%
2019/03/25	2	24.85	0	0.00	24.85	2	13,264	0.02%
2019/03/18	1	25.00	0	0.00	25.05	1	13,701	0.01%
2019/03/07	1	24.90	0	0.00	24.95	1	14,144	0.01%
2019/03/06	1	25.10	0	0.00	25.15	1	14,054	0.01%
2019/02/25	4	25.30	0	0.00	25.30	4	13,895	0.03%
2019/02/13	2	25.50	2	25.40	25.50	0	14,135	0.00%
2019/02/11	2	25.50	0	0.00	25.25	2	13,978	0.01%
2019/01/24	0	0.00	5	25.00	25.10	-5	13,742	-0.04%
2019/01/23	0	0.00	1	25.00	25.05	-1	13,915	-0.01%
2019/01/21	0	0.00	0.4	24.90	25.05	-0.4	14,024	0.00%
2019/01/18	0	0.00	4	24.95	25.00	-4	14,007	-0.03%
2019/01/15	0	0.00	1	24.95	25.00	-1	14,467	-0.01%
2019/01/14	0	0.00	2.5	24.79	24.90	-2.5	14,258	-0.02%
2019/01/09	0	0.00	3	24.85	24.95	-3	14,168	-0.02%
2019/01/08	0	0.00	36.9	24.40	24.50	-36.9	14,036	-0.26%
2019/01/04	0	0.00	10	24.00	24.20	-10	14,380	-0.07%
2018/12/28	0	0.00	1	24.10	24.25	-1	15,614	-0.01%
2018/12/26	1	23.80	0	0.00	23.80	1	15,745	0.01%
2018/12/22	0	0.00	0.2	24.05	24.05	-0.2	16,217	0.00%
2018/12/13	0	0.00	1	24.35	24.30	-1	17,334	-0.01%
2018/12/05	0	0.00	4	24.30	24.25	-4	17,589	-0.02%
2018/11/30	0	0.00	1	24.00	24.00	-1	17,538	-0.01%
2018/11/26	1	23.95	0	0.00	23.95	1	16,983	0.01%
2018/11/15	0	0.00	5	24.10	24.10	-5	17,675	-0.03%
2018/11/14	3	24.05	0	0.00	24.10	3	17,803	0.02%
2018/11/13	2	24.10	0	0.00	24.25	2	17,761	0.01%
2018/11/02	5	23.95	0	0.00	24.15	5	18,420	0.03%
2018/10/25	3	23.55	0	0.00	23.75	3	18,193	0.02%
2018/10/23	5	24.05	0	0.00	24.15	5	18,150	0.03%
2018/10/17	10	24.35	0	0.00	24.15	10	20,042	0.05%
2018/10/11	0	0.00	10	24.80	24.20	-10	19,466	-0.05%
2018/10/09	0	0.00	11	25.41	25.35	-11	18,594	-0.06%
2018/10/05	0	0.00	1	25.15	25.10	-1	18,143	-0.01%
2018/10/03	0	0.00	7	25.41	25.45	-7	17,849	-0.04%
2018/10/01	0	0.00	1	25.55	25.50	-1	17,469	-0.01%
2018/09/28	0	0.00	1	25.50	25.50	-1	17,346	-0.01%
2018/09/26	0	0.00	1	25.45	25.45	-1	16,810	-0.01%
2018/09/25	0.1	25.25	0	0.00	25.35	0.1	16,673	0.00%
2018/09/21	0	0.00	6	25.25	25.25	-6	16,545	-0.04%
2018/09/19	0	0.00	6	25.03	25.10	-6	16,357	-0.04%
2018/09/13	0	0.00	1	24.35	24.45	-1	16,259	-0.01%
2018/09/12	0	0.00	2	24.30	24.30	-2	16,122	-0.01%
2018/09/10	0	0.00	5	24.70	24.60	-5	16,129	-0.03%
2018/09/04	0	0.00	2	24.90	24.95	-2	16,351	-0.01%
2018/08/31	0	0.00	2	25.10	25.15	-2	16,311	-0.01%
2018/08/30	0	0.00	0.1	25.20	25.25	-0.1	16,306	0.00%
2018/08/28	0	0.00	4.2	25.43	25.50	-4.2	16,458	-0.03%
2018/08/24	0	0.00	1	25.40	25.25	-1	17,001	-0.01%
2018/08/23	0	0.00	5	25.46	25.50	-5	17,559	-0.03%
2018/08/22	0	0.00	10	25.23	25.30	-10	17,578	-0.06%
2018/08/21	0	0.00	6	24.99	25.00	-6	17,100	-0.04%
2018/08/20	0	0.00	2	24.95	24.95	-2	16,914	-0.01%
2018/08/17	0.7	24.65	0	0.00	24.65	0.7	16,776	0.00%
2018/08/16	0	0.00	2	24.95	24.90	-2	16,711	-0.01%
2018/08/15	0	0.00	2	25.00	24.75	-2	16,584	-0.01%
2018/08/14	0	0.00	8	24.93	24.95	-8	16,044	-0.05%
2018/08/13	1	24.40	0	0.00	24.35	1	15,698	0.01%
2018/08/10	0	0.00	0.5	24.50	24.55	-0.5	15,559	0.00%
2018/08/09	0	0.00	1	24.90	24.85	-1	15,519	-0.01%
2018/08/08	0	0.00	1	24.95	24.95	-1	15,462	-0.01%
2018/08/06	0	0.00	0.8	24.75	24.90	-0.8	15,283	-0.01%
2018/08/03	0	0.00	3	24.65	24.75	-3	15,211	-0.02%
2018/08/02	1	24.70	0	0.00	24.65	1	15,227	0.01%
2018/07/31	0	0.00	4	24.88	25.00	-4	14,917	-0.03%
2018/07/30	0	0.00	4	24.78	24.80	-4	14,675	-0.03%
2018/07/27	1	24.65	0	0.00	24.65	1	14,454	0.01%
2018/07/26	0	0.00	2	24.60	24.65	-2	14,269	-0.01%
2018/07/25	2	24.80	0	0.00	24.80	2	13,646	0.01%
2018/07/24	10	24.80	1	24.50	24.75	9	13,215	0.07%
2018/07/23	0	0.00	4	24.25	24.25	-4	12,709	-0.03%
2018/07/17	0	0.00	1	23.90	24.00	-1	12,655	-0.01%
2018/07/16	2	23.90	0	0.00	23.90	2	12,680	0.02%
2018/07/13	0	0.00	1	23.85	23.90	-1	12,783	-0.01%
2018/07/11	0	0.00	6	23.56	23.70	-6	12,832	-0.05%
2018/07/04	0	0.00	2	23.40	23.50	-2	13,204	-0.02%
2018/06/25	2	23.50	0	0.00	23.40	2	13,264	0.02%
2018/06/13	0	0.00	0.1	24.05	24.05	-0.1	12,729	0.00%
2018/06/07	0	0.00	2	24.35	24.40	-2	13,272	-0.02%
2018/06/06	10	24.20	0	0.00	24.25	10	13,178	0.08%
2018/06/04	0	0.00	5	24.02	24.20	-5	13,052	-0.04%
2018/05/28	0	0.00	2	23.45	23.40	-2	12,633	-0.02%
2018/05/23	1	23.30	0	0.00	23.20	1	13,186	0.01%
2018/05/22	1	23.35	0	0.00	23.30	1	13,363	0.01%
2018/05/21	2	23.45	0	0.00	23.40	2	13,704	0.01%
2018/05/17	1	23.50	0	0.00	23.35	1	14,238	0.01%
2018/05/14	2	23.60	0	0.00	23.50	2	15,330	0.01%
2018/05/02	1	23.75	0	0.00	23.65	1	16,037	0.01%
2018/04/25	2	23.30	0	0.00	23.40	2	15,937	0.01%
2018/04/24	0	0.00	1	23.40	23.30	-1	16,006	-0.01%
2018/04/19	1	23.65	0	0.00	23.70	1	16,118	0.01%
2018/04/17	6	23.30	0	0.00	23.30	6	16,402	0.04%
2018/04/12	1.8	23.60	0	0.00	23.60	1.8	17,352	0.01%
2018/04/11	0.9	23.70	0	0.00	23.60	0.9	17,553	0.01%
2018/04/10	0	0.00	0.5	23.75	23.75	-0.5	17,768	0.00%
2018/04/03	1	23.35	1	23.40	23.35	0	17,720	0.00%
2018/04/02	1	23.50	0	0.00	23.50	1	17,670	0.01%
2018/03/30	1	23.40	0	0.00	23.50	1	17,898	0.01%
2018/03/29	5	23.24	1	23.35	23.20	4	17,851	0.02%
2018/03/28	2	23.43	0	0.00	23.40	2	17,584	0.01%
2018/03/27	0	0.00	10	23.55	23.55	-10	17,637	-0.06%
2018/03/26	1	23.50	1	23.30	23.45	0	17,596	0.00%
2018/03/23	0	0.00	12	23.50	23.50	-12	17,539	-0.07%
2018/03/21	0.5	23.80	5	23.80	23.75	-4.5	17,370	-0.03%
2018/03/16	0.8	23.85	0	0.00	23.70	0.8	17,796	0.00%
2018/03/15	1	23.85	0	0.00	23.75	1	17,447	0.01%
2018/03/13	1	23.80	0	0.00	23.85	1	17,434	0.01%
2018/03/09	1	23.50	14	23.60	23.60	-13	17,252	-0.08%
2018/03/08	1	23.50	0	0.00	23.50	1	17,209	0.01%
2018/03/07	2	23.65	0	0.00	23.50	2	17,120	0.01%
2018/03/05	10	23.58	0	0.00	23.60	10	17,210	0.06%
2018/03/02	0	0.00	1	23.95	23.95	-1	16,891	-0.01%
2018/02/27	2	24.20	0	0.00	24.10	2	16,290	0.01%
2018/02/26	5	24.30	0	0.00	24.20	5	16,060	0.03%
2018/02/22	5	24.15	0	0.00	24.30	5	15,768	0.03%
2018/02/21	2	24.00	0	0.00	24.50	2	15,556	0.01%
2018/02/09	5	23.70	0	0.00	23.75	5	15,056	0.03%
2018/02/08	1	23.70	1	23.70	23.75	0	14,842	0.00%
2018/02/07	5	23.87	0	0.00	23.60	5	14,770	0.03%
2018/02/06	7	23.83	0	0.00	23.60	7	14,412	0.05%
2018/02/05	1	24.60	0	0.00	24.50	1	13,818	0.01%
2018/01/31	0	0.00	1	25.05	24.90	-1	13,507	-0.01%
2018/01/11	0.1	25.15	0	0.00	25.30	0.1	11,740	0.00%
2018/01/09	1	25.25	1	25.15	25.25	0	11,310	0.00%
2018/01/08	10	25.30	0	0.00	25.25	10	11,124	0.09%
2018/01/03	0	0.00	2	24.85	24.90	-2	10,285	-0.02%
2018/01/02	0	0.00	1	24.65	24.70	-1	9,954	-0.01%