中鋼 (2002)-德信-新營券商分點個股進出

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
24.80
漲跌
▲0.20
漲幅
+0.81%
成交量
10,751張
產業
上市鋼鐵類股
3550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－德信-新營券商分點個股進出

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

德信-新營券商分點個股進出
德信-新營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
2024/05/09	25	24.69	10	24.85	24.60	15	22,874	0.07%
2024/05/08	19	24.68	0	0.00	24.75	19	22,990	0.08%
2024/05/07	4	25.13	0	0.00	24.90	4	22,825	0.02%
2024/05/06	3	25.05	1	25.10	25.10	2	22,774	0.01%
2024/05/03	1	25.20	4	25.06	24.95	-3	22,734	-0.01%
2024/05/02	0	0.00	6	24.90	24.95	-6	22,550	-0.03%
2024/04/30	3	24.90	10	25.05	24.85	-7	22,573	-0.03%
2024/04/29	2	24.95	11	25.00	25.00	-9	22,531	-0.04%
2024/04/26	1	24.55	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	24.85	1.1	24.99	24.85	-0.1	22,958	0.00%
2024/04/19	15	24.48	12	24.49	24.45	3	22,843	0.01%
2024/04/18	18	24.73	3	24.87	24.80	15	22,443	0.07%
2024/04/17	1	24.35	0	0.00	24.45	1	22,124	0.00%
2024/04/16	1	24.45	4	24.29	24.25	-3	21,924	-0.01%
2024/04/15	2	24.70	200	24.80	24.55	-198	21,955	-0.90%	大賣/鉅額交易
2024/04/12	4	24.85	2	24.90	24.85	2	21,603	0.01%
2024/04/11	8	25.43	15	25.47	25.30	-7	21,411	-0.03%
2024/04/10	4	25.85	3	25.78	25.60	1	21,174	0.00%
2024/04/09	1	25.80	106	25.45	26.05	-105	20,756	-0.51%	大賣/鉅額交易
2024/04/08	2	24.90	4	24.91	25.00	-2	19,149	-0.01%
2024/04/03	2	24.70	11	24.65	24.65	-9	18,646	-0.05%
2024/04/02	0	0.00	2	24.15	24.30	-2	18,076	-0.01%
2024/04/01	3	23.90	9	23.98	24.00	-6	18,022	-0.03%
2024/03/29	0	0.00	3	23.90	23.90	-3	18,075	-0.02%
2024/03/28	10	23.85	0	0.00	23.80	10	18,183	0.05%
2024/03/25	7	23.79	0	0.00	23.85	7	19,003	0.04%
2024/03/22	0	0.00	1	23.80	23.95	-1	19,488	-0.01%
2024/03/21	1	23.70	12	23.73	23.85	-11	20,422	-0.05%
2024/03/20	6	23.53	0	0.00	23.50	6	21,978	0.03%
2024/03/19	2	23.68	1	23.70	23.65	1	22,295	0.00%
2024/03/18	4	23.64	10	23.70	23.70	-6	22,698	-0.03%
2024/03/14	9	23.91	6	24.04	24.05	3	23,135	0.01%
2024/03/13	13	23.94	1	23.80	23.95	12	23,130	0.05%
2024/03/12	0	0.00	3	24.15	24.15	-3	22,921	-0.01%
2024/03/11	0	0.00	2	24.05	24.05	-2	23,083	-0.01%
2024/03/08	9	24.00	8	24.02	24.10	1	23,355	0.00%
2024/03/07	4	23.95	8	23.95	23.95	-4	23,599	-0.02%
2024/03/06	34	24.14	0	0.00	24.05	34	24,137	0.14%
2024/03/05	66	24.10	0	0.00	24.05	66	25,743	0.26%
2024/03/04	18	24.13	0	0.00	24.20	18	26,527	0.07%
2024/03/01	5	24.37	0	0.00	24.45	5	27,266	0.02%
2024/02/29	7	24.57	0	0.00	24.60	7	27,983	0.03%
2024/02/27	6	24.72	1	24.75	24.65	5	28,695	0.02%
2024/02/26	11	24.92	0	0.00	24.90	11	29,191	0.04%
2024/02/23	4	25.06	0	0.00	25.00	4	29,768	0.01%
2024/02/22	10	25.15	10	25.30	25.15	0	30,494	0.00%
2024/02/21	20	25.18	0	0.00	25.25	20	30,630	0.07%
2024/02/20	8	25.20	0	0.00	25.30	8	30,797	0.03%
2024/02/19	0	0.00	12	25.21	25.40	-12	31,056	-0.04%
2024/02/16	0	0.00	5	24.91	24.90	-5	31,421	-0.02%
2024/02/15	9	24.66	0	0.00	24.60	9	31,562	0.03%
2024/02/05	12	24.90	0	0.00	24.85	12	31,422	0.04%
2024/02/01	5	25.15	10	25.33	25.25	-5	31,600	-0.02%
2024/01/31	11	24.95	0	0.00	25.15	11	31,838	0.03%
2024/01/30	1	25.40	0	0.00	25.05	1	31,894	0.00%
2024/01/26	2	24.95	11	25.09	25.25	-9	32,375	-0.03%
2024/01/25	11	25.05	2	25.10	25.10	9	32,373	0.03%
2024/01/24	4	25.05	0	0.00	25.15	4	32,398	0.01%
2024/01/23	4	24.80	0	0.00	24.80	4	32,402	0.01%
2024/01/22	14	24.76	0	0.00	24.75	14	32,302	0.04%
2024/01/19	12	24.64	0	0.00	24.65	12	32,342	0.04%
2024/01/18	3	24.87	0	0.00	24.80	3	32,343	0.01%
2024/01/17	2	25.00	5	25.00	24.80	-3	32,692	-0.01%
2024/01/16	13	25.38	0	0.00	25.20	13	32,521	0.04%
2024/01/15	0	0.00	11	25.95	25.80	-11	32,397	-0.03%
2024/01/12	0	0.00	1	25.90	25.80	-1	32,977	0.00%
2024/01/11	5	25.80	0	0.00	25.80	5	33,234	0.02%
2024/01/10	3	25.85	0	0.00	25.85	3	34,221	0.01%
2024/01/09	2	26.00	19	26.15	26.00	-17	34,423	-0.05%
2024/01/08	5	26.50	0	0.00	26.50	5	34,277	0.01%
2024/01/04	0	0.00	2	26.63	26.70	-2	34,474	-0.01%
2024/01/03	1	26.60	0	0.00	26.70	1	34,778	0.00%
2024/01/02	0	0.00	20	27.00	27.00	-20	34,674	-0.06%
2023/12/29	1	26.90	1	26.95	27.00	0	34,911	0.00%
2023/12/28	0	0.00	17	26.91	27.00	-17	35,276	-0.05%
2023/12/27	2	26.83	2	26.95	26.90	0	35,434	0.00%
2023/12/26	2	26.80	2	26.80	26.90	0	35,611	0.00%
2023/12/25	2	26.80	11	26.81	26.85	-9	36,045	-0.02%
2023/12/22	10	26.53	5	26.66	26.75	5	36,644	0.01%
2023/12/21	5	26.45	15	26.60	26.60	-10	36,500	-0.03%
2023/12/20	21	26.54	5	26.65	26.55	16	36,266	0.04%
2023/12/19	11	26.40	15	26.63	26.65	-4	35,930	-0.01%
2023/12/18	6	26.74	28	26.94	26.65	-22	35,758	-0.06%
2023/12/15	22	26.25	46	26.07	26.45	-24	34,745	-0.07%
2023/12/14	10	25.32	20	25.45	25.40	-10	33,085	-0.03%
2023/12/13	15	25.37	0	0.00	25.15	15	32,610	0.05%
2023/12/12	20	25.54	0	0.00	25.45	20	32,687	0.06%
2023/12/11	8	25.75	0	0.00	25.70	8	32,312	0.02%
2023/12/08	1	25.90	0	0.00	26.10	1	31,727	0.00%
2023/12/07	1	26.05	2	26.13	26.05	-1	31,646	0.00%
2023/12/06	0	0.00	38	26.17	26.25	-38	31,648	-0.12%
2023/12/05	0	0.00	6	26.02	26.10	-6	31,527	-0.02%
2023/12/04	22	25.77	40	25.90	26.05	-18	31,330	-0.06%
2023/12/01	7	25.85	0	0.00	26.00	7	30,872	0.02%
2023/11/30	4	25.88	5	26.20	26.20	-1	30,075	0.00%
2023/11/29	5	25.95	8	26.10	26.20	-3	28,343	-0.01%
2023/11/28	12	26.07	8	26.11	26.10	4	27,448	0.01%
2023/11/27	20	25.70	2	26.15	26.15	18	26,911	0.07%
2023/11/24	3.3	25.38	5	25.90	25.90	-1.7	26,050	-0.01%
2023/11/22	5	25.40	6	25.80	25.80	-1	24,680	0.00%
2023/11/21	0	0.00	13	25.57	25.70	-13	24,330	-0.05%
2023/11/20	1	25.25	5	25.35	25.30	-4	23,784	-0.02%
2023/11/17	5	25.10	12	25.20	25.20	-7	23,897	-0.03%
2023/11/16	0	0.00	1	25.10	25.20	-1	23,902	0.00%
2023/11/15	0	0.00	19	24.78	24.95	-19	23,694	-0.08%
2023/11/14	10	24.45	0	0.00	24.55	10	23,488	0.04%
2023/11/13	28	24.62	8	24.70	24.50	20	23,736	0.08%
2023/11/10	10	24.47	24	24.60	24.65	-14	23,935	-0.06%
2023/11/09	5	24.44	1	24.50	24.55	4	23,952	0.02%
2023/11/08	15.4	24.53	5	24.60	24.60	10.4	24,099	0.04%
2023/11/07	7	24.71	0	0.00	24.80	7	24,043	0.03%
2023/11/06	17	25.01	0	0.00	25.00	17	24,007	0.07%
2023/11/03	1	24.55	4	24.61	24.55	-3	23,732	-0.01%
2023/11/02	1	24.30	20	24.30	24.25	-19	23,784	-0.08%
2023/11/01	20	24.13	12	24.24	24.05	8	23,862	0.03%
2023/10/31	10	24.05	0	0.00	24.15	10	23,946	0.04%
2023/10/25	0	0.00	64	24.12	24.40	-64	24,877	-0.26%
2023/10/24	62	23.71	0	0.00	23.60	62	24,831	0.25%
2023/10/23	19	23.85	0	0.00	23.80	19	24,893	0.08%
2023/10/20	15	24.00	1	23.95	23.90	14	24,917	0.06%
2023/10/19	3	24.37	0	0.00	24.50	3	24,651	0.01%
2023/10/18	15	24.38	1	24.85	24.85	14	24,631	0.06%
2023/10/17	10	24.43	0	0.00	24.75	10	23,878	0.04%
2023/10/16	1	24.60	1	24.70	24.75	0	23,809	0.00%
2023/10/13	2	24.85	30	24.95	24.85	-28	23,802	-0.12%
2023/10/12	1	24.85	57	24.89	24.85	-56	23,787	-0.24%
2023/10/11	6	24.44	11	24.35	24.60	-5	23,649	-0.02%
2023/10/06	19	24.57	10	24.63	24.65	9	23,291	0.04%
2023/10/05	7	24.44	4	24.59	24.55	3	23,213	0.01%
2023/10/04	125	24.48	0	0.00	24.25	125	22,864	0.55%	大買/鉅額交易
2023/10/03	13	24.95	0	0.00	24.85	13	22,390	0.06%
2023/10/02	16	25.11	2	25.05	25.25	14	22,231	0.06%
2023/09/28	9	25.07	10	25.00	25.25	-1	22,362	0.00%
2023/09/27	10	25.48	6	25.50	25.45	4	21,904	0.02%
2023/09/26	2	26.03	0	0.00	26.05	2	21,314	0.01%
2023/09/25	1	26.20	0	0.00	26.20	1	21,227	0.00%
2023/09/22	13	26.15	1.1	26.21	26.20	11.9	21,466	0.06%
2023/09/21	17	26.29	0	0.00	26.15	17	21,461	0.08%
2023/09/20	23	26.50	0	0.00	26.50	23	21,129	0.11%
2023/09/19	5	26.60	0	0.00	26.50	5	21,163	0.02%
2023/09/18	3	26.70	30	26.80	26.75	-27	21,342	-0.13%
2023/09/15	13	26.77	0	0.00	26.60	13	21,363	0.06%
2023/09/14	0	0.00	1	26.55	26.60	-1	20,796	0.00%
2023/09/13	14	26.25	36	26.40	26.35	-22	20,744	-0.11%
2023/09/11	22	26.27	0	0.00	26.25	22	20,867	0.11%
2023/09/08	28	26.35	0	0.00	26.35	28	20,807	0.13%
2023/09/07	31	26.50	3	26.45	26.50	28	20,793	0.13%
2023/09/06	4	26.88	0	0.00	26.80	4	20,656	0.02%
2023/09/05	2	27.00	5	27.00	27.10	-3	20,611	-0.01%
2023/09/04	0	0.00	20	27.10	27.05	-20	20,597	-0.10%
2023/09/01	11	26.68	13	26.70	26.70	-2	20,572	-0.01%
2023/08/31	11	26.51	0	0.00	26.50	11	20,563	0.05%
2023/08/30	0	0.00	43	26.50	26.55	-43	20,161	-0.21%
2023/08/29	11	26.21	1	26.50	26.40	10	20,104	0.05%
2023/08/28	5	26.45	10	26.48	26.50	-5	19,863	-0.03%
2023/08/25	8	26.30	4	26.34	26.30	4	20,604	0.02%
2023/08/24	10	26.52	3	26.70	26.50	7	20,759	0.03%
2023/08/22	45.2	26.89	0	0.00	26.70	45.2	20,883	0.22%
2023/08/21	13.3	27.09	0	0.00	27.10	13.3	20,951	0.06%
2023/08/18	2	27.10	33	27.05	27.20	-31	21,018	-0.15%
2023/08/17	24	26.49	1	26.30	26.60	23	20,864	0.11%
2023/08/16	1	26.90	0	0.00	26.85	1	20,669	0.00%
2023/08/15	3	27.10	0	0.00	27.10	3	20,450	0.01%
2023/08/14	11	27.39	5	27.30	27.20	6	20,375	0.03%
2023/08/11	7	27.75	0	0.00	27.65	7	20,288	0.03%
2023/08/10	3	27.93	2	27.85	27.90	1	20,157	0.00%
2023/08/09	9	27.98	2	28.00	28.15	7	19,964	0.04%
2023/08/08	22	28.27	0	0.00	28.25	22	19,821	0.11%
2023/08/07	0	0.00	55	28.27	28.50	-55	19,652	-0.28%
2023/08/04	0	0.00	4	28.24	28.30	-4	19,542	-0.02%
2023/08/02	28	27.96	11	28.30	28.00	17	19,568	0.09%
2023/08/01	36	28.14	46	28.23	28.15	-10	19,103	-0.05%
2023/07/31	15	27.99	0	0.00	27.95	15	19,064	0.08%
2023/07/28	46	28.24	1	28.30	28.20	45	18,801	0.24%
2023/07/27	25	28.39	0	0.00	28.45	25	18,612	0.13%
2023/07/26	22	28.20	30	28.49	28.55	-8	18,339	-0.04%
2023/07/25	6	29.36	0	0.00	29.35	6	18,191	0.03%
2023/07/24	2	29.30	1	29.35	29.40	1	18,423	0.01%
2023/07/21	0	0.00	1	29.25	29.25	-1	18,479	-0.01%
2023/07/20	1	29.45	5	29.25	29.45	-4	18,429	-0.02%
2023/07/19	0	0.00	5	29.18	29.30	-5	18,152	-0.03%
2023/07/18	0	0.00	0	29.25	29.20	0	18,075	0.00%
2023/07/17	5	29.15	0	0.00	29.30	5	17,943	0.03%
2023/07/13	0	0.00	2	29.15	29.05	-2	17,990	-0.01%
2023/07/11	1	28.85	0	0.00	28.85	1	18,450	0.01%
2023/07/10	0	0.00	27	28.90	28.70	-27	18,897	-0.14%
2023/07/07	5	28.65	2	28.70	28.65	3	19,088	0.02%
2023/07/06	26.4	29.08	0	0.00	28.95	26.4	19,032	0.14%
2023/07/05	8	29.50	0	0.00	29.50	8	18,642	0.04%
2023/07/04	3	29.60	0	0.00	29.55	3	18,571	0.02%
2023/07/03	5	29.49	4	29.60	29.80	1	18,535	0.01%
2023/06/30	1	29.45	0	0.00	29.40	1	18,572	0.01%
2023/06/28	0	0.00	2	29.75	29.70	-2	18,157	-0.01%
2023/06/26	18	29.62	5	29.75	29.60	13	18,273	0.07%
2023/06/21	6	29.68	5	29.70	29.65	1	18,157	0.01%
2023/06/20	5	29.80	1	29.70	29.75	4	18,113	0.02%
2023/06/19	2	29.83	5	29.85	29.85	-3	18,084	-0.02%
2023/06/16	0	0.00	20	29.80	29.75	-20	18,049	-0.11%
2023/06/15	5.5	29.61	1	29.70	29.65	4.5	17,898	0.03%
2023/06/12	7	29.69	0	0.00	29.65	7	18,590	0.04%
2023/06/09	5	29.75	0	0.00	29.75	5	18,691	0.03%
2023/06/08	5	29.83	0	0.00	29.75	5	18,830	0.03%
2023/06/07	7	29.86	0	0.00	29.90	7	18,996	0.04%
2023/06/05	0	0.00	2	29.75	29.60	-2	19,128	-0.01%
2023/05/31	0	0.00	13	29.30	29.00	-13	19,040	-0.07%
2023/05/30	7	29.06	0	0.00	29.00	7	18,395	0.04%
2023/05/29	11	29.15	0	0.00	29.05	11	18,552	0.06%
2023/05/26	3	29.28	0	0.00	29.20	3	18,590	0.02%
2023/05/25	3	29.65	0	0.00	29.40	3	18,417	0.02%
2023/05/24	2	29.80	0	0.00	29.95	2	18,202	0.01%
2023/05/22	0	0.00	28	29.82	30.00	-28	18,345	-0.15%
2023/05/19	6	29.68	1	29.75	29.60	5	18,103	0.03%
2023/05/17	0	0.00	6	29.28	29.60	-6	18,061	-0.03%
2023/05/16	0	0.00	20	29.20	29.20	-20	17,856	-0.11%
2023/05/12	21	29.20	0	0.00	29.00	21	17,776	0.12%
2023/05/11	21	29.20	0	0.00	29.15	21	17,699	0.12%
2023/05/09	0	0.00	14	29.30	29.35	-14	17,807	-0.08%
2023/05/08	0	0.00	42	29.21	29.30	-42	17,776	-0.24%
2023/05/05	1	28.95	1	29.00	29.10	0	17,797	0.00%
2023/05/04	9	29.05	15	29.09	29.10	-6	17,883	-0.03%
2023/05/03	20	29.09	0	0.00	29.15	20	17,938	0.11%
2023/05/02	4	29.28	1.1	29.22	29.30	2.9	18,221	0.02%
2023/04/28	9	29.07	15	29.13	29.10	-6	18,833	-0.03%
2023/04/27	16	28.93	1	28.90	28.90	15	18,787	0.08%
2023/04/26	10	29.31	3	29.20	29.30	7	18,472	0.04%
2023/04/25	51	29.99	53	30.18	29.75	-2	18,392	-0.01%
2023/04/24	1	30.05	2	30.03	30.05	-1	18,492	-0.01%
2023/04/21	21.1	30.31	10	30.45	30.15	11.1	18,533	0.06%
2023/04/20	0	0.00	5	30.40	30.45	-5	18,599	-0.03%
2023/04/19	38	30.60	22	30.80	30.45	16	19,090	0.08%
2023/04/18	1	30.70	0	0.00	30.70	1	18,913	0.01%
2023/04/17	64	30.84	3	30.85	30.75	61	18,886	0.32%
2023/04/14	8	31.13	1	31.00	31.10	7	18,795	0.04%
2023/04/13	7	31.34	4	31.29	31.45	3	18,821	0.02%
2023/04/12	0	31.05	12	31.00	31.10	-12	18,533	-0.06%
2023/04/11	15	30.82	8	31.00	30.90	7	18,691	0.04%
2023/04/10	14	30.86	8	31.05	30.90	6	18,960	0.03%
2023/04/07	3	30.75	0	0.00	30.80	3	19,061	0.02%
2023/04/06	6	30.79	0	30.80	30.80	6	19,260	0.03%
2023/03/28	10	30.80	22	30.90	30.85	-12	25,765	-0.05%
2023/03/27	8	30.99	0	0.00	30.90	8	27,362	0.03%
2023/03/24	9	31.13	5	31.40	31.10	4	28,898	0.01%
2023/03/23	1	31.05	30	31.21	31.25	-29	29,352	-0.10%
2023/03/22	20	31.05	0	0.00	31.20	20	29,610	0.07%
2023/03/21	5	31.20	0	0.00	31.20	5	30,163	0.02%
2023/03/20	3	31.07	0	0.00	31.20	3	30,288	0.01%
2023/03/17	2	31.40	13	31.18	31.45	-11	30,414	-0.04%
2023/03/16	4.5	30.65	3	30.90	30.60	1.5	30,063	0.00%
2023/03/15	10	30.68	10	30.80	30.70	0	30,163	0.00%
2023/03/14	1.8	30.83	11	30.78	30.70	-9.2	30,388	-0.03%
2023/03/13	15	30.72	11	30.87	31.00	4	30,657	0.01%
2023/03/10	3	30.60	1	30.55	30.60	2	30,725	0.01%
2023/03/09	6	30.92	0	0.00	30.75	6	30,970	0.02%
2023/03/07	31	30.71	60	30.90	31.10	-29	31,827	-0.09%
2023/03/06	46	30.75	31	30.90	30.80	15	32,278	0.05%
2023/03/03	15	30.60	45	30.80	30.70	-30	32,666	-0.09%
2023/03/02	11	30.31	20	30.60	30.65	-9	33,313	-0.03%
2023/03/01	22	30.65	2	30.40	30.30	20	33,269	0.06%
2023/02/24	28	31.70	2	31.80	31.40	26	32,884	0.08%
2023/02/23	23	31.87	0	0.00	31.80	23	32,816	0.07%
2023/02/22	0	0.00	2	31.90	31.95	-2	32,943	-0.01%
2023/02/21	6	31.85	7	32.02	32.10	-1	33,101	0.00%
2023/02/20	0	0.00	1	31.85	32.00	-1	33,056	0.00%
2023/02/17	0	0.00	5	31.65	31.70	-5	33,345	-0.01%
2023/02/16	0	0.00	5	31.65	31.60	-5	34,103	-0.01%
2023/02/15	6	31.23	0	0.00	31.35	6	34,376	0.02%
2023/02/14	1	31.45	1	31.45	31.45	0	34,309	0.00%
2023/02/13	2	31.45	5	31.45	31.45	-3	34,452	-0.01%
2023/02/10	1	31.10	0	0.00	31.25	1	34,587	0.00%
2023/02/08	5	31.40	1	31.45	31.45	4	34,940	0.01%
2023/02/07	0	0.00	9	31.20	31.45	-9	34,964	-0.03%
2023/02/06	10	31.30	5	31.50	31.05	5	34,949	0.01%
2023/02/03	2	31.50	0	0.00	31.40	2	34,828	0.01%
2023/02/02	2	31.90	2	31.78	31.95	0	34,818	0.00%
2023/02/01	4	31.60	5.1	31.94	32.00	-1.1	34,770	0.00%
2023/01/31	4	31.78	30	31.93	31.65	-26	34,785	-0.07%
2023/01/30	5	31.95	10	31.86	32.10	-5	34,490	-0.01%
2023/01/17	0	0.00	3	31.20	31.20	-3	33,992	-0.01%
2023/01/12	0	0.00	34	31.06	31.05	-34	34,885	-0.10%
2023/01/11	10	30.73	1	30.70	30.70	9	34,972	0.03%
2023/01/10	0	0.00	1	30.95	30.85	-1	35,179	0.00%
2023/01/09	0	0.00	18	30.82	30.95	-18	35,303	-0.05%
2023/01/06	20	29.90	20	30.10	30.15	0	34,989	0.00%
2023/01/05	0	0.00	30	30.06	30.00	-30	35,172	-0.09%
2023/01/04	0	0.00	2	30.00	29.90	-2	35,277	-0.01%
2023/01/03	2	30.25	15	30.30	30.25	-13	35,433	-0.04%
2022/12/29	19	29.88	4	29.95	29.95	15	35,231	0.04%
2022/12/28	0	0.00	2	30.48	30.60	-2	35,061	-0.01%
2022/12/27	10	30.35	7	30.26	30.30	3	34,931	0.01%
2022/12/26	15	30.63	0	0.00	30.60	15	34,857	0.04%
2022/12/23	0	0.00	10	30.62	30.70	-10	34,932	-0.03%
2022/12/22	10	30.40	49	30.30	30.65	-39	34,654	-0.11%
2022/12/21	2	29.60	36	29.30	29.70	-34	32,460	-0.10%
2022/12/20	16	28.70	17	28.94	28.45	-1	30,545	0.00%
2022/12/19	38	28.66	18	28.79	28.30	20	29,331	0.07%
2022/12/16	18	29.00	5	29.40	29.40	13	27,890	0.05%
2022/12/15	12	29.48	1	29.35	29.25	11	26,717	0.04%
2022/12/14	1	29.05	0	0.00	29.05	1	26,766	0.00%
2022/12/13	0	0.00	14	29.19	29.15	-14	27,093	-0.05%
2022/12/12	6	28.88	0	0.00	29.00	6	26,667	0.02%
2022/12/09	6	28.94	0	0.00	29.05	6	27,144	0.02%
2022/12/08	9	28.85	5	28.95	28.95	4	27,143	0.01%
2022/12/07	0	0.00	5	29.15	29.00	-5	27,079	-0.02%
2022/12/06	7	29.01	6	29.27	29.00	1	27,066	0.00%
2022/12/05	11	28.80	15	29.20	29.20	-4	26,901	-0.01%
2022/12/02	10	28.90	11	29.23	29.00	-1	26,847	0.00%
2022/12/01	6	29.15	4	29.31	29.25	2	26,934	0.01%
2022/11/30	2	29.20	6	29.10	29.15	-4	26,661	-0.02%
2022/11/29	1.1	28.78	20	28.53	28.70	-18.9	26,061	-0.07%
2022/11/28	17	28.37	5	28.35	27.90	12	25,715	0.05%
2022/11/25	18	29.06	3	29.48	28.75	15	25,289	0.06%
2022/11/24	1	29.20	305	29.20	29.20	-304	24,984	-1.22%	大賣/鉅額交易
2022/11/23	0	0.00	1	29.00	29.00	-1	24,482	0.00%
2022/11/22	0	0.00	19	28.96	29.00	-19	24,459	-0.08%
2022/11/21	0	0.00	5	28.83	29.00	-5	24,325	-0.02%
2022/11/18	7	28.19	4	28.30	28.40	3	24,031	0.01%
2022/11/17	10	28.40	0	0.00	28.40	10	23,905	0.04%
2022/11/16	3	28.82	3	28.82	28.80	0	23,797	0.00%
2022/11/15	0	0.00	5.7	29.06	29.10	-5.7	23,637	-0.02%
2022/11/14	2	28.55	24	28.76	28.95	-22	23,327	-0.09%
2022/11/11	1	27.95	9	28.00	28.00	-8	22,650	-0.04%
2022/11/10	2	27.50	0	0.00	27.55	2	22,457	0.01%
2022/11/09	1	27.70	1	27.75	27.80	0	22,554	0.00%
2022/11/08	3	27.27	1	27.35	27.40	2	22,670	0.01%
2022/11/07	3	27.00	10	26.80	27.15	-7	22,823	-0.03%
2022/11/04	16	26.59	10	26.70	26.75	6	22,951	0.03%
2022/11/03	13	26.84	0	0.00	26.85	13	22,855	0.06%
2022/11/02	0	0.00	40	27.09	27.20	-40	22,868	-0.17%
2022/11/01	2	26.80	2	26.95	27.00	0	23,055	0.00%
2022/10/31	1	26.90	1	26.95	26.85	0	23,188	0.00%
2022/10/28	23	26.97	0	0.00	27.15	23	23,351	0.10%
2022/10/27	20	27.13	1	27.50	27.05	19	23,482	0.08%
2022/10/26	1	27.25	4	27.35	27.30	-3	23,716	-0.01%
2022/10/25	3	27.20	3	27.50	27.25	0	24,274	0.00%
2022/10/24	5	27.87	3	28.20	28.00	2	24,257	0.01%
2022/10/21	4	27.89	0	0.00	28.05	4	24,644	0.02%
2022/10/20	15	27.00	20	27.52	28.60	-5	25,118	-0.02%
2022/10/19	6	27.17	5	27.40	27.45	1	25,560	0.00%
2022/10/18	1	27.10	20	27.20	27.20	-19	26,871	-0.07%
2022/10/17	12	26.84	2	26.65	27.05	10	27,554	0.04%
2022/10/14	0	0.00	1	27.10	26.90	-1	28,299	0.00%
2022/10/13	4	27.25	4	27.55	26.90	0	28,945	0.00%
2022/10/12	0.7	27.50	7	27.40	27.50	-6.3	29,660	-0.02%
2022/10/11	0	0.00	5	27.70	27.35	-5	30,472	-0.02%
2022/10/07	15	27.60	0	0.00	27.55	15	30,607	0.05%
2022/10/06	1	27.75	0	0.00	27.80	1	30,887	0.00%
2022/10/05	0	0.00	2	27.55	27.60	-2	31,326	-0.01%
2022/10/04	0	0.00	7	26.74	27.20	-7	31,457	-0.02%
2022/10/03	6	26.43	16	26.46	26.45	-10	31,377	-0.03%
2022/09/30	3	26.58	8	26.60	26.70	-5	31,568	-0.02%
2022/09/29	8	26.75	20	26.83	27.00	-12	31,718	-0.04%
2022/09/28	19	26.60	7	26.96	26.65	12	31,910	0.04%
2022/09/27	17	26.91	0	0.00	26.80	17	32,055	0.05%
2022/09/26	9	27.16	0	0.00	27.10	9	32,168	0.03%
2022/09/23	12.1	27.89	1	27.90	27.85	11.1	32,220	0.03%
2022/09/22	26	27.64	0	0.00	28.45	26	32,618	0.08%
2022/09/21	10	28.04	0	0.00	28.35	10	32,579	0.03%
2022/09/20	15	28.60	0	0.00	28.60	15	32,492	0.05%
2022/09/19	4	29.44	3	29.48	29.30	1	32,363	0.00%
2022/09/15	1	29.30	1	29.60	29.50	0	34,769	0.00%
2022/09/14	1	29.35	0	0.00	29.30	1	35,334	0.00%
2022/09/13	1	29.45	16	29.63	29.80	-15	36,034	-0.04%
2022/09/12	0	0.00	10	29.62	29.70	-10	36,581	-0.03%
2022/09/08	0	0.00	1	29.30	29.25	-1	37,020	0.00%
2022/09/05	0	0.00	10	28.80	29.00	-10	37,080	-0.03%
2022/09/02	11	28.55	10	28.75	28.55	1	37,245	0.00%
2022/09/01	0	0.00	5	28.60	28.55	-5	37,280	-0.01%
2022/08/31	1	28.85	5	28.85	28.95	-4	37,205	-0.01%
2022/08/30	0	0.00	6	28.93	29.00	-6	37,157	-0.02%
2022/08/29	1	28.95	5	28.90	28.80	-4	37,256	-0.01%
2022/08/26	15	29.17	10	29.28	29.25	5	37,425	0.01%
2022/08/25	10	29.08	1	29.10	29.15	9	37,641	0.02%
2022/08/24	0	0.00	5	29.05	29.05	-5	37,952	-0.01%
2022/08/23	3	28.90	0	0.00	28.80	3	38,628	0.01%
2022/08/22	0	0.00	3	28.95	29.00	-3	38,968	-0.01%
2022/08/19	0	0.00	5	29.15	29.20	-5	39,180	-0.01%
2022/08/17	0	0.00	1	29.15	29.20	-1	39,403	0.00%
2022/08/16	4	29.10	0	0.00	29.00	4	39,474	0.01%
2022/08/15	0	0.00	10	29.19	29.15	-10	39,619	-0.03%
2022/08/12	6	28.80	1	28.90	28.75	5	39,496	0.01%
2022/08/11	0	0.00	24	28.20	28.45	-24	39,794	-0.06%
2022/08/10	11	27.95	0	0.00	28.00	11	39,839	0.03%
2022/08/08	17	27.97	0	0.00	27.95	17	40,390	0.04%
2022/08/05	0	0.00	5	28.12	28.30	-5	40,506	-0.01%
2022/08/04	8	27.86	8	28.00	27.85	0	41,128	0.00%
2022/08/03	11	28.20	4	28.00	28.05	7	41,320	0.02%
2022/08/02	16	28.27	1	28.30	28.35	15	41,442	0.04%
2022/08/01	2	28.43	17	27.96	28.60	-15	41,478	-0.04%
2022/07/29	41	27.58	3	27.65	27.70	38	41,131	0.09%
2022/07/28	16	27.37	5	27.45	27.35	11	41,080	0.03%
2022/07/27	10	27.60	20	27.58	27.60	-10	40,652	-0.02%
2022/07/26	10	27.86	33	27.99	27.85	-23	40,201	-0.06%
2022/07/25	0	0.00	6	31.26	31.30	-6	38,908	-0.02%
2022/07/22	1	30.75	12	30.62	30.80	-11	37,598	-0.03%
2022/07/21	24	30.25	10	30.40	30.50	14	37,530	0.04%
2022/07/20	0	0.00	13	30.47	30.50	-13	37,597	-0.03%
2022/07/19	12	30.33	3	30.08	30.25	9	37,829	0.02%
2022/07/18	19	28.82	13	29.14	30.65	6	37,556	0.02%
2022/07/15	13	29.03	0	0.00	28.95	13	37,284	0.03%
2022/07/14	6	29.04	3	29.15	29.25	3	37,327	0.01%
2022/07/13	1	28.95	0	0.00	29.05	1	37,205	0.00%
2022/07/12	3	28.92	2	28.83	28.90	1	37,380	0.00%
2022/07/08	0	0.00	2	29.43	29.35	-2	37,433	-0.01%
2022/07/07	2	29.10	3	29.20	29.05	-1	37,445	0.00%
2022/07/06	0	0.00	6.3	29.10	29.00	-6.3	37,525	-0.02%
2022/07/05	8	29.18	0	0.00	29.20	8	37,503	0.02%
2022/07/04	1	28.70	0	0.00	28.65	1	37,438	0.00%
2022/07/01	4	28.80	11	28.79	28.70	-7	37,570	-0.02%
2022/06/30	16	28.81	0	0.00	28.45	16	37,595	0.04%
2022/06/29	0	0.00	9	29.31	29.10	-9	37,376	-0.02%
2022/06/28	8	28.91	4	29.23	29.20	4	37,287	0.01%
2022/06/27	2	29.45	1	29.60	29.45	1	37,947	0.00%
2022/06/24	15	28.89	12	29.02	29.00	3	37,870	0.01%
2022/06/23	32	29.36	6	29.31	29.00	26	37,318	0.07%
2022/06/22	12	31.29	8	31.47	31.00	4	36,074	0.01%
2022/06/21	18	31.74	3	32.10	31.85	15	36,046	0.04%
2022/06/20	10	32.46	0	0.00	32.15	10	35,923	0.03%
2022/06/17	18	33.20	1	33.15	33.15	17	36,269	0.05%
2022/06/15	1	34.20	0	0.00	33.80	1	37,870	0.00%
2022/06/14	11	33.75	1	33.95	34.00	10	38,213	0.03%
2022/06/13	1	33.90	0	0.00	34.00	1	38,572	0.00%
2022/06/10	10	34.50	10	34.50	34.50	0	38,856	0.00%
2022/06/09	7	34.57	13	34.48	34.50	-6	39,372	-0.02%
2022/06/08	1	34.85	4	34.85	34.75	-3	39,835	-0.01%
2022/06/07	3	34.50	10	34.75	34.75	-7	40,450	-0.02%
2022/06/06	17	34.01	18	34.29	34.65	-1	40,918	0.00%
2022/06/02	2	33.75	0	0.00	33.75	2	43,066	0.00%
2022/06/01	45	34.28	1	34.35	34.15	44	45,450	0.10%
2022/05/31	3	34.30	0	34.65	34.65	3	46,099	0.01%
2022/05/30	17	34.49	12	34.50	34.50	5	46,569	0.01%
2022/05/27	10	34.15	6	34.22	34.40	4	48,683	0.01%
2022/05/26	6	34.03	0	0.00	34.05	6	51,413	0.01%
2022/05/24	11	33.82	5	33.71	33.55	6	52,381	0.01%
2022/05/23	5	33.53	7	33.60	33.55	-2	52,385	0.00%
2022/05/20	4	33.38	5	33.40	33.35	-1	52,925	0.00%
2022/05/19	28	33.04	0	0.00	32.95	28	54,374	0.05%
2022/05/18	10	33.40	14	33.40	33.55	-4	54,064	-0.01%
2022/05/17	13	33.08	10	33.30	33.00	3	53,964	0.01%
2022/05/16	4	33.24	12	33.60	33.20	-8	53,866	-0.01%
2022/05/13	26	33.36	30	33.40	33.35	-4	53,809	-0.01%
2022/05/12	42.1	33.51	10	33.78	33.20	32.1	53,805	0.06%
2022/05/11	315	34.35	6	34.70	34.20	309	53,590	0.58%	大買/鉅額交易
2022/05/10	19	34.61	2	34.65	34.60	17	54,067	0.03%
2022/05/09	15	35.06	0	0.00	35.00	15	54,035	0.03%
2022/05/06	10	35.88	3	35.87	35.80	7	54,204	0.01%
2022/05/05	0	0.00	11	36.45	36.35	-11	54,535	-0.02%
2022/05/04	29	36.13	0	0.00	36.05	29	54,598	0.05%
2022/05/03	3	35.95	0	0.00	36.00	3	55,028	0.01%
2022/04/29	0	0.00	5	36.25	36.10	-5	55,166	-0.01%
2022/04/28	6	36.15	7	36.02	36.05	-1	55,356	0.00%
2022/04/27	67	35.52	402	35.50	35.60	-335	55,156	-0.61%	大賣/鉅額交易
2022/04/26	13	36.13	2	36.65	36.10	11	54,761	0.02%
2022/04/25	23	36.71	10	36.80	36.60	13	53,900	0.02%
2022/04/22	12	37.81	0	0.00	37.60	12	52,950	0.02%
2022/04/21	15	38.18	0	0.00	37.80	15	52,606	0.03%
2022/04/20	22	38.45	0	0.00	38.30	22	52,794	0.04%
2022/04/19	4	38.60	0	0.00	38.60	4	52,524	0.01%
2022/04/18	7	38.68	0	0.00	38.50	7	52,635	0.01%
2022/04/15	2	39.53	3	39.48	39.55	-1	52,034	0.00%
2022/04/13	0	39.50	4	39.53	39.50	-4	51,893	-0.01%
2022/04/12	33	39.38	3	39.42	39.35	30	51,767	0.06%
2022/04/11	0	0.00	4	39.36	39.40	-4	51,913	-0.01%
2022/04/07	8	39.11	7	39.21	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	2	38.65	5	39.01	39.20	-3	51,380	-0.01%
2022/03/30	21	38.88	12	38.52	38.95	9	51,097	0.02%
2022/03/29	12	39.47	2	39.50	39.40	10	50,742	0.02%
2022/03/28	3.2	39.30	9	39.51	40.00	-5.8	51,021	-0.01%
2022/03/25	1	40.05	7	40.08	40.00	-6	51,552	-0.01%
2022/03/24	17	40.00	5	40.01	40.00	12	52,528	0.02%
2022/03/23	2	39.68	16	39.90	40.00	-14	54,775	-0.03%
2022/03/22	205	39.94	10	39.95	39.80	195	54,252	0.36%	大買/鉅額交易
2022/03/21	4	39.88	7	39.86	39.75	-3	53,362	-0.01%
2022/03/18	0	0.00	44	38.97	39.05	-44	52,118	-0.08%
2022/03/17	1	38.75	7	38.79	38.85	-6	52,028	-0.01%
2022/03/16	2	38.38	6	38.50	38.55	-4	51,788	-0.01%
2022/03/15	12	38.40	13	38.62	38.70	-1	51,350	0.00%
2022/03/14	11	38.80	12	38.72	38.80	-1	51,489	0.00%
2022/03/11	4	38.45	4	38.43	38.45	0	51,578	0.00%
2022/03/10	3	38.30	3	38.23	38.30	0	51,322	0.00%
2022/03/09	5	37.84	0	0.00	37.95	5	51,268	0.01%
2022/03/08	26	38.16	151	37.60	37.40	-125	51,327	-0.24%	大賣/鉅額交易
2022/03/07	22	38.39	29	38.75	39.00	-7	49,111	-0.01%
2022/03/04	36	38.48	11	38.48	38.40	25	47,384	0.05%
2022/03/03	4	38.68	7	38.66	38.60	-3	46,773	-0.01%
2022/03/02	8	38.41	10.8	38.32	38.30	-2.8	46,191	-0.01%
2022/03/01	108	38.02	118	38.03	37.95	-10	44,202	-0.02%	大買/大賣/
2022/02/25	2	35.30	20	35.88	36.00	-18	42,061	-0.04%
2022/02/24	7	35.31	10	35.35	35.25	-3	42,501	-0.01%
2022/02/23	16	36.10	4	36.30	36.05	12	42,451	0.03%
2022/02/22	23	35.84	5	35.85	36.15	18	43,040	0.04%
2022/02/21	9	36.31	27.5	36.47	36.45	-18.5	42,972	-0.04%
2022/02/18	5	35.37	10	35.68	35.65	-5	41,854	-0.01%
2022/02/17	5	35.45	8	35.62	35.55	-3	42,578	-0.01%
2022/02/16	2	35.33	11	35.53	35.45	-9	42,957	-0.02%
2022/02/15	10	35.22	2	35.28	35.05	8	43,153	0.02%
2022/02/14	2	35.25	1	35.45	35.50	1	44,071	0.00%
2022/02/11	0	0.00	5	35.75	35.70	-5	44,111	-0.01%
2022/02/10	1	35.20	17.9	35.20	35.65	-16.9	44,572	-0.04%
2022/02/09	0	0.00	5	34.90	34.95	-5	45,114	-0.01%
2022/02/08	3	34.30	1	34.50	34.50	2	45,278	0.00%
2022/02/07	4.9	33.92	28	33.95	34.25	-23.1	45,222	-0.05%
2022/01/26	0	0.00	12	33.60	33.65	-12	44,871	-0.03%
2022/01/25	14	33.43	0	0.00	33.45	14	45,226	0.03%
2022/01/24	11	33.36	0	0.00	33.45	11	45,308	0.02%
2022/01/21	1	33.90	0	0.00	33.85	1	45,414	0.00%
2022/01/20	3	34.08	0	0.00	34.15	3	45,443	0.01%
2022/01/19	6	34.26	3	34.23	34.05	3	45,523	0.01%
2022/01/18	4	34.74	10	34.80	34.60	-6	45,378	-0.01%
2022/01/17	10	34.78	5	34.85	35.00	5	45,320	0.01%
2022/01/14	3	34.90	14	35.10	35.20	-11	45,763	-0.02%
2022/01/13	0	0.00	20	35.28	35.50	-20	45,982	-0.04%
2022/01/10	1	34.90	5	34.89	34.90	-4	46,223	-0.01%
2022/01/07	3	34.67	8	34.76	34.80	-5	46,604	-0.01%
2022/01/06	2	34.55	0	0.00	34.80	2	46,923	0.00%
2022/01/05	1	34.80	5	34.80	34.85	-4	48,035	-0.01%
2022/01/04	22	34.54	1	34.70	34.45	21	48,871	0.04%
2022/01/03	25	35.16	13	35.13	35.00	12	50,850	0.02%
2021/12/30	1	35.35	12	35.35	35.35	-11	52,763	-0.02%
2021/12/29	17	35.18	1	35.20	35.25	16	53,518	0.03%
2021/12/28	1	35.35	0	0.00	35.40	1	54,578	0.00%
2021/12/27	18	35.40	0	0.00	35.25	18	56,025	0.03%
2021/12/24	0	0.00	1	35.50	35.55	-1	57,136	0.00%
2021/12/23	1	35.20	100	35.15	35.50	-99	58,005	-0.17%
2021/12/22	2	35.55	4	35.70	35.65	-2	58,667	0.00%
2021/12/21	4	35.11	1	35.75	35.70	3	58,881	0.01%
2021/12/20	7	35.83	62	35.86	35.60	-55	58,942	-0.09%
2021/12/17	3	35.37	84	35.42	35.45	-81	59,029	-0.14%
2021/12/16	0	0.00	2.1	34.30	34.35	-2.1	57,916	0.00%
2021/12/13	0	0.00	3	34.70	34.60	-3	63,530	0.00%
2021/12/10	4	34.38	15	34.54	34.20	-11	64,452	-0.02%
2021/12/09	0	0.00	17	34.25	34.35	-17	66,455	-0.03%
2021/12/08	5	34.47	9	34.56	34.10	-4	70,615	-0.01%
2021/12/07	0	0.00	3	34.25	34.35	-3	72,968	0.00%
2021/12/06	2	34.05	1	34.15	33.90	1	73,256	0.00%
2021/12/03	0	0.00	7	34.09	34.10	-7	75,227	-0.01%
2021/12/02	2	33.20	38	33.53	33.90	-36	76,797	-0.05%
2021/12/01	0	0.00	22	33.10	33.10	-22	80,169	-0.03%
2021/11/30	29	32.76	1	32.90	32.55	28	80,717	0.03%
2021/11/29	4	32.71	4	32.85	32.90	0	80,965	0.00%
2021/11/26	9	33.15	5	33.08	33.05	4	82,473	0.00%
2021/11/25	2	33.75	4	33.96	33.80	-2	84,298	0.00%
2021/11/24	6	33.88	29	33.76	33.80	-23	85,281	-0.03%
2021/11/23	7	33.36	4	33.25	33.10	3	85,030	0.00%
2021/11/22	15	32.54	0	0.00	32.60	15	85,720	0.02%
2021/11/19	20	32.66	37	32.85	32.60	-17	85,464	-0.02%
2021/11/18	8	33.00	26	33.04	32.95	-18	85,350	-0.02%
2021/11/17	6.1	33.07	0	0.00	33.05	6.1	85,254	0.01%
2021/11/16	85	33.12	18	33.19	33.15	67	85,867	0.08%
2021/11/15	25	33.72	6	33.63	33.65	19	86,885	0.02%
2021/11/12	2	34.15	0	0.00	34.25	2	87,589	0.00%
2021/11/11	13	34.36	18	34.50	34.35	-5	88,779	-0.01%
2021/11/10	9	34.27	2	34.20	34.10	7	89,287	0.01%
2021/11/09	42	34.59	24	34.53	34.50	18	90,324	0.02%
2021/11/08	15	34.04	10	34.06	34.40	5	91,701	0.01%
2021/11/05	30	33.09	16	33.02	33.10	14	92,321	0.02%
2021/11/04	410	33.64	4	33.20	33.25	406	92,825	0.44%	大買/鉅額交易
2021/11/03	7	33.32	6	33.47	33.50	1	94,533	0.00%
2021/11/02	24	33.42	14.8	33.73	33.20	9.2	94,832	0.01%
2021/11/01	11	33.41	4.7	33.44	33.40	6.3	95,030	0.01%
2021/10/29	7	33.46	0	0.00	33.60	7	94,890	0.01%
2021/10/28	16	33.84	0	0.00	33.70	16	95,227	0.02%
2021/10/27	2	34.00	13	33.92	33.90	-11	96,087	-0.01%
2021/10/26	3	33.78	5	33.81	33.75	-2	97,605	0.00%
2021/10/25	9	33.29	7.1	33.34	33.30	1.9	98,219	0.00%
2021/10/22	103	33.52	2	33.35	33.30	101	98,964	0.10%	大買/鉅額交易
2021/10/21	2	34.05	20	34.04	33.90	-18	99,159	-0.02%
2021/10/20	10	33.70	8	34.03	33.55	2	99,433	0.00%
2021/10/19	17	33.55	3	33.57	33.45	14	99,794	0.01%
2021/10/18	11	33.59	14	33.49	33.65	-3	100,584	0.00%
2021/10/15	19	33.02	5	33.26	33.20	14	102,281	0.01%
2021/10/14	2	32.75	4	32.74	32.75	-2	103,758	0.00%
2021/10/13	13.2	32.84	0	0.00	32.40	13.2	104,658	0.01%
2021/10/12	14	33.47	17	33.21	33.40	-3	104,445	0.00%
2021/10/08	52.5	33.57	1	33.20	33.20	51.5	104,600	0.05%
2021/10/07	45	34.45	12	34.43	34.50	33	103,854	0.03%
2021/10/06	15	35.19	0	0.00	35.05	15	103,972	0.01%
2021/10/05	9	35.16	18	35.25	35.60	-9	104,986	-0.01%
2021/10/04	57.5	35.14	1	35.00	35.00	56.5	105,213	0.05%
2021/10/01	3	35.78	0	0.00	35.85	3	105,938	0.00%
2021/09/30	3	35.68	10	35.93	36.30	-7	108,394	-0.01%
2021/09/29	18.8	35.30	4	35.34	35.20	14.8	109,385	0.01%
2021/09/28	6.8	35.70	0	0.00	35.75	6.8	111,723	0.01%
2021/09/27	23	36.09	2	36.20	35.95	21	114,020	0.02%
2021/09/24	60	36.17	0	0.00	36.00	60	119,606	0.05%
2021/09/23	18.5	36.30	0	0.00	36.15	18.5	128,294	0.01%
2021/09/22	24.3	36.42	3	36.15	36.30	21.3	133,199	0.02%
2021/09/17	15	37.96	0	0.00	37.80	15	135,500	0.01%
2021/09/16	52.2	38.93	2	38.50	38.50	50.2	134,743	0.04%
2021/09/15	5	39.04	3	39.35	39.25	2	134,636	0.00%
2021/09/14	27	39.77	20	39.70	39.85	7	135,759	0.01%
2021/09/13	22	39.98	86	39.89	40.05	-64	138,433	-0.05%
2021/09/10	0	0.00	27	39.11	39.10	-27	136,318	-0.02%
2021/09/09	3	37.52	3	38.13	38.35	0	135,703	0.00%
2021/09/08	18	38.32	11	39.00	37.60	7	136,635	0.01%
2021/09/07	27	38.67	19.1	38.67	38.50	7.9	136,611	0.01%
2021/09/06	20	38.82	57	38.38	38.85	-37	137,062	-0.03%
2021/09/03	2	37.85	2	37.70	37.45	0	135,268	0.00%
2021/09/02	25	37.37	13	37.46	37.00	12	137,285	0.01%
2021/09/01	12	38.00	37	38.26	37.75	-25	139,749	-0.02%
2021/08/31	1	37.25	37	38.00	38.15	-36	139,313	-0.03%
2021/08/30	1	37.05	84	37.13	37.50	-83	139,754	-0.06%
2021/08/27	4	36.60	18	36.82	36.90	-14	140,948	-0.01%
2021/08/26	14	36.78	12	36.65	36.35	2	145,502	0.00%
2021/08/25	4	35.89	5	35.96	36.00	-1	152,066	0.00%
2021/08/24	2	36.00	15	36.09	36.00	-13	154,668	-0.01%
2021/08/23	15	35.82	11	35.78	35.65	4	160,835	0.00%
2021/08/20	6	35.28	31	35.11	35.10	-25	166,632	-0.02%
2021/08/19	77	35.60	0.1	35.55	35.30	76.9	168,766	0.05%
2021/08/18	22	35.75	10	36.45	37.00	12	169,685	0.01%
2021/08/17	15	36.93	2	38.05	36.25	13	172,383	0.01%
2021/08/16	16	37.71	24	37.91	37.65	-8	174,555	0.00%
2021/08/13	14	37.71	13	38.17	37.75	1	179,344	0.00%
2021/08/12	3.1	37.50	58	37.77	38.00	-54.9	184,844	-0.03%
2021/08/11	19	37.12	53	37.60	37.05	-34	191,226	-0.02%
2021/08/10	17	36.89	3	37.15	36.80	14	191,021	0.01%
2021/08/09	3	36.77	52.6	37.24	37.45	-49.6	196,274	-0.03%
2021/08/06	4	35.81	7	35.95	35.85	-3	201,547	0.00%
2021/08/05	9	36.03	0	36.00	36.00	9	210,059	0.00%
2021/08/04	18	36.91	4	36.76	36.80	14	221,136	0.01%
2021/08/03	23	36.80	0	0.00	36.90	23	233,961	0.01%
2021/08/02	16	37.02	81	36.98	37.25	-65	242,971	-0.03%
2021/07/30	40	36.75	37	36.89	36.35	3	246,344	0.00%
2021/07/29	0	0.00	11	35.94	36.30	-11	254,452	0.00%
2021/07/28	9	35.08	2	35.60	35.30	7	260,353	0.00%
2021/07/27	7	35.40	3.2	35.51	35.20	3.8	265,556	0.00%
2021/07/26	6	35.79	1	36.65	35.80	5	270,709	0.00%
2021/07/23	2	35.40	57	36.04	36.30	-55	275,589	-0.02%
2021/07/22	33	35.57	5	35.32	35.20	28	277,422	0.01%
2021/07/21	35.2	35.63	1	36.25	35.10	34.2	279,934	0.01%
2021/07/20	27	36.40	29	36.08	36.05	-2	282,175	0.00%
2021/07/19	15	36.32	18	36.69	36.60	-3	284,829	0.00%
2021/07/16	21	36.36	17	36.45	36.35	4	292,244	0.00%
2021/07/15	14	36.24	15	36.93	37.00	-1	295,608	0.00%
2021/07/14	42	35.91	74	36.04	35.90	-32	301,447	-0.01%
2021/07/13	32	37.26	9	37.14	36.50	23	306,064	0.01%
2021/07/12	12	38.29	18	38.87	37.90	-6	309,296	0.00%
2021/07/09	17.6	37.90	4	38.00	38.05	13.6	312,461	0.00%
2021/07/08	6	37.81	9.1	38.52	38.75	-3.1	318,600	0.00%
2021/07/07	68	38.62	3	38.78	38.05	65	319,559	0.02%
2021/07/06	37	39.92	20	39.85	39.70	17	318,322	0.01%
2021/07/05	25	39.98	106	40.20	39.90	-81	317,842	-0.03%	大賣/
2021/07/02	29	38.98	45	39.17	38.95	-16	317,242	-0.01%
2021/07/01	59	39.76	95	40.24	39.10	-36	316,817	-0.01%
2021/06/30	102	39.60	208.1	39.38	39.60	-106.1	310,414	-0.03%	大買/大賣/鉅額交易
2021/06/29	163.5	37.95	86	37.98	37.75	77.5	300,495	0.03%	大買/
2021/06/28	35	36.74	132	36.87	37.45	-97	294,424	-0.03%	大賣/
2021/06/25	38	36.00	20	36.60	35.75	18	290,148	0.01%
2021/06/24	13	35.86	7	35.94	35.80	6	289,062	0.00%
2021/06/23	33	35.96	17	36.49	35.40	16	287,679	0.01%
2021/06/22	61	36.10	97	36.14	36.15	-36	285,044	-0.01%
2021/06/21	63	34.36	108	34.48	34.30	-45	280,148	-0.02%	大賣/
2021/06/18	77	35.23	45	35.42	35.00	32	278,081	0.01%
2021/06/17	19	35.44	15	35.95	35.45	4	275,908	0.00%
2021/06/16	60	35.85	9	36.17	35.50	51	274,433	0.02%
2021/06/15	56	35.67	18	35.99	35.85	38	272,484	0.01%
2021/06/11	47	36.46	46	36.52	36.15	1	270,263	0.00%
2021/06/10	27	35.50	26	36.07	36.15	1	268,228	0.00%
2021/06/09	119	36.13	16	36.05	36.10	103	265,669	0.04%	大買/鉅額交易
2021/06/08	30	37.57	4	37.61	37.20	26	262,412	0.01%
2021/06/07	59	37.77	104	37.04	37.30	-45	261,789	-0.02%	大賣/
2021/06/04	146	38.77	44	38.39	38.05	102	259,522	0.04%	大買/鉅額交易
2021/06/03	76	39.07	43	38.93	38.80	33	258,118	0.01%
2021/06/02	52	38.65	159	38.77	39.50	-107	253,358	-0.04%	大賣/鉅額交易
2021/06/01	37.1	36.62	43	37.16	37.35	-5.9	245,349	0.00%
2021/05/31	96	37.63	90	38.25	36.95	6	243,104	0.00%
2021/05/28	40	36.90	118	36.75	36.55	-78	236,893	-0.03%	大賣/
2021/05/27	74.6	35.12	46.2	35.18	34.60	28.4	230,730	0.01%
2021/05/26	12	34.14	30	34.41	34.85	-18	228,257	-0.01%
2021/05/25	72	34.71	3	34.58	34.45	69	225,749	0.03%
2021/05/24	54.3	35.72	33	35.64	35.50	21.3	222,323	0.01%
2021/05/21	87	35.78	47	35.75	36.20	40	219,566	0.02%
2021/05/20	133	36.26	58.1	35.96	35.15	74.9	213,451	0.04%	大買/
2021/05/19	152	37.66	99	37.42	37.80	53	206,899	0.03%	大買/
2021/05/18	10	33.80	28.1	34.41	34.80	-18.1	198,585	-0.01%
2021/05/17	46	32.23	33	32.24	31.65	13	197,129	0.01%
2021/05/14	134	35.79	26	35.06	34.85	108	190,893	0.06%	大買/鉅額交易
2021/05/13	148.9	37.12	75	37.05	36.60	73.9	183,571	0.04%	大買/
2021/05/12	75	39.97	21	39.38	38.35	54	174,735	0.03%
2021/05/11	196.3	44.01	124.1	43.61	42.00	72.2	163,160	0.04%	大買/大賣/
2021/05/10	51	43.14	180.8	43.50	45.00	-129.8	150,016	-0.09%	大賣/鉅額交易
2021/05/07	92	40.40	36	40.58	41.20	56	140,620	0.04%
2021/05/06	80	41.01	150	41.08	41.00	-70	136,391	-0.05%	大賣/
2021/05/05	15	38.77	125.7	38.79	39.25	-110.7	126,621	-0.09%	大賣/鉅額交易
2021/05/04	81	36.67	32	36.46	36.25	49	119,998	0.04%
2021/05/03	31	39.24	173.3	40.23	38.55	-142.3	114,087	-0.12%	大賣/鉅額交易
2021/04/29	51	39.55	61.5	39.62	39.30	-10.5	108,516	-0.01%
2021/04/28	46	38.14	9	38.43	38.20	37	103,105	0.04%
2021/04/27	35	39.20	25	39.41	39.10	10	100,884	0.01%
2021/04/26	29	39.37	96	39.10	40.00	-67	97,370	-0.07%
2021/04/23	62.6	38.14	46	38.36	38.10	16.6	93,376	0.02%
2021/04/22	81.6	39.81	91.2	40.75	38.90	-9.6	89,332	-0.01%
2021/04/21	68	38.42	67.5	38.70	38.50	0.5	80,896	0.00%
2021/04/20	74	37.85	228.6	37.94	39.00	-154.6	76,893	-0.20%	大賣/鉅額交易
2021/04/19	35	37.51	46	37.80	38.65	-11	70,469	-0.02%
2021/04/16	23	34.77	36.5	35.12	35.15	-13.5	64,352	-0.02%
2021/04/15	48	33.14	59	33.26	33.00	-11	59,455	-0.02%
2021/04/14	29	32.13	104.6	32.33	32.95	-75.6	55,086	-0.14%	大賣/
2021/04/13	12	30.83	71.1	30.52	30.20	-59.1	48,794	-0.12%
2021/04/12	3	29.75	15	29.66	29.60	-12	48,382	-0.02%
2021/04/09	8	27.86	313	27.70	27.95	-305	46,327	-0.66%	大賣/鉅額交易
2021/04/08	38	27.76	50.2	27.83	28.15	-12.2	44,948	-0.03%
2021/04/07	22	26.70	34	26.57	26.90	-12	42,611	-0.03%
2021/04/06	0	0.00	108	25.90	25.95	-108	40,260	-0.27%	大賣/鉅額交易
2021/04/01	2	25.85	7	25.85	25.80	-5	40,097	-0.01%
2021/03/31	2	25.80	4	25.89	25.90	-2	39,947	-0.01%
2021/03/29	0	0.00	5	25.54	25.55	-5	39,402	-0.01%
2021/03/26	5	25.01	1	25.10	25.05	4	40,826	0.01%
2021/03/25	3	24.98	0	0.00	25.00	3	41,695	0.01%
2021/03/24	0	0.00	3	25.00	25.00	-3	42,013	-0.01%
2021/03/23	2	25.18	0.1	25.15	25.10	1.9	42,212	0.00%
2021/03/19	13	25.13	3	25.08	25.10	10	43,158	0.02%
2021/03/18	4	25.60	0	0.00	25.45	4	44,172	0.01%
2021/03/17	19	25.56	0	0.00	25.65	19	44,468	0.04%
2021/03/16	1	25.50	2	25.45	25.50	-1	44,736	0.00%
2021/03/15	2	25.60	19	25.70	25.65	-17	44,645	-0.04%
2021/03/12	6	25.81	2.7	25.81	25.90	3.3	44,668	0.01%
2021/03/11	0	0.00	13	25.84	25.80	-13	44,666	-0.03%
2021/03/10	2	25.75	1	25.65	25.75	1	44,358	0.00%
2021/03/09	7	25.66	6	25.68	25.70	1	43,890	0.00%
2021/03/08	0	0.00	4	25.22	25.10	-4	42,839	-0.01%
2021/03/05	5	24.89	0	0.00	24.95	5	42,590	0.01%
2021/03/04	1.1	25.13	1	25.40	25.00	0.1	43,371	0.00%
2021/03/03	2	24.80	1	25.05	25.05	1	43,077	0.00%
2021/03/02	0	0.00	18	24.96	24.65	-18	42,658	-0.04%
2021/02/26	2	24.90	1	25.00	24.75	1	43,040	0.00%
2021/02/25	2	25.13	2.5	25.13	25.30	-0.5	42,516	0.00%
2021/02/24	106	25.57	16	25.12	25.05	90	42,546	0.21%	大買/
2021/02/23	4	25.10	17	25.08	25.30	-13	42,107	-0.03%
2021/02/22	3	24.50	0	0.00	24.45	3	41,215	0.01%
2021/02/19	2	24.45	5	24.43	24.60	-3	41,145	-0.01%
2021/02/18	5	24.30	3	24.43	24.40	2	41,183	0.00%
2021/02/17	2	24.00	2	23.95	24.00	0	41,006	0.00%
2021/02/04	5	23.45	0	0.00	23.20	5	40,971	0.01%
2021/02/03	1	23.60	0	0.00	23.65	1	41,657	0.00%
2021/02/02	0	0.00	5	23.74	23.80	-5	41,591	-0.01%
2021/02/01	0	0.00	1	23.25	23.20	-1	41,378	0.00%
2021/01/29	3	23.13	1	23.10	22.95	2	41,230	0.00%
2021/01/28	3	23.32	0	0.00	23.30	3	40,840	0.01%
2021/01/27	4	23.58	0	0.00	23.55	4	40,381	0.01%
2021/01/26	0	0.00	11	23.61	23.70	-11	40,242	-0.03%
2021/01/25	0	0.00	5	23.84	23.95	-5	40,005	-0.01%
2021/01/22	1	23.50	1	23.30	23.65	0	39,966	0.00%
2021/01/21	6	23.83	0	0.00	23.60	6	39,764	0.02%
2021/01/20	5.3	23.65	14	23.75	23.45	-8.7	39,561	-0.02%
2021/01/19	11	24.30	0	0.00	24.30	11	38,843	0.03%
2021/01/18	1	24.25	0	0.00	24.25	1	38,668	0.00%
2021/01/15	10	25.00	1	24.95	24.90	9	38,199	0.02%
2021/01/14	2	25.28	6	25.33	25.30	-4	37,612	-0.01%
2021/01/13	0.6	25.26	0	0.00	25.55	0.6	37,317	0.00%
2021/01/12	0	0.00	6	25.56	25.30	-6	36,889	-0.02%
2021/01/11	5	25.65	3	25.80	25.90	2	36,320	0.01%
2021/01/08	13	25.88	74	25.90	26.00	-61	35,953	-0.17%
2021/01/07	5	25.70	2	25.63	25.70	3	35,217	0.01%
2021/01/06	95	25.75	14.3	25.62	25.50	80.7	34,533	0.23%
2021/01/05	21	25.93	95	25.81	26.00	-74	32,980	-0.22%
2021/01/04	1	25.05	1	25.00	24.95	0	30,159	0.00%
2020/12/31	0	0.00	1	24.70	24.75	-1	29,624	0.00%
2020/12/30	0	0.00	5	24.93	25.00	-5	29,359	-0.02%
2020/12/29	6	24.55	2.2	24.61	24.65	3.8	28,602	0.01%
2020/12/28	3	24.23	21	24.25	24.30	-18	28,170	-0.06%
2020/12/25	11	24.24	12.1	24.26	24.20	-1.1	28,056	0.00%
2020/12/24	6	24.38	2	24.28	24.35	4	27,781	0.01%
2020/12/23	58	24.27	1	24.20	24.40	57	27,454	0.21%
2020/12/22	128	24.96	6	25.31	24.50	122	27,142	0.45%	大買/鉅額交易
2020/12/21	2	24.93	14	24.90	24.95	-12	25,565	-0.05%
2020/12/17	3	24.32	0.1	24.30	24.40	2.9	24,236	0.01%
2020/12/16	10	24.45	0	0.00	24.40	10	23,865	0.04%
2020/12/15	6	24.63	1	25.05	24.35	5	23,610	0.02%
2020/12/14	19	24.38	7	24.55	24.65	12	22,740	0.05%
2020/12/11	1	24.00	10	24.00	23.95	-9	21,317	-0.04%
2020/12/10	1	23.70	7	23.63	23.65	-6	20,885	-0.03%
2020/12/08	7	23.34	0	0.00	23.35	7	20,030	0.03%
2020/12/07	0	0.00	60	23.55	23.45	-60	19,847	-0.30%
2020/12/04	4	23.45	11	23.44	23.40	-7	19,651	-0.04%
2020/12/03	0.1	23.20	1	23.30	23.30	-0.9	19,406	0.00%
2020/12/02	60	23.20	0	0.00	23.30	60	20,404	0.29%
2020/11/30	1	23.55	20	23.40	22.80	-19	19,995	-0.10%
2020/11/27	5	23.20	25	23.21	23.15	-20	18,928	-0.11%
2020/11/26	3	23.00	14	23.00	23.10	-11	18,492	-0.06%
2020/11/25	15	23.05	1	22.75	23.05	14	18,399	0.08%
2020/11/23	5.1	22.54	3	22.53	22.65	2.1	17,443	0.01%
2020/11/20	0	0.00	7	21.96	22.00	-7	17,026	-0.04%
2020/11/18	0	0.00	33.1	22.00	22.00	-33.1	16,600	-0.20%
2020/11/17	0	0.00	0.1	21.80	21.95	-0.1	16,340	0.00%
2020/11/16	1	21.60	5.3	21.58	21.60	-4.3	16,113	-0.03%
2020/11/12	0	0.00	12	21.46	21.60	-12	15,773	-0.08%
2020/11/11	2	21.08	4	21.36	21.75	-2	15,491	-0.01%
2020/11/10	0	0.00	7	20.77	20.80	-7	14,594	-0.05%
2020/11/09	0	0.00	1.6	20.65	20.70	-1.6	14,417	-0.01%
2020/11/04	0	0.00	6	20.56	20.65	-6	14,371	-0.04%
2020/11/02	5	20.30	0	0.00	20.50	5	14,542	0.03%
2020/10/27	0	0.00	10	20.65	20.70	-10	14,307	-0.07%
2020/10/23	0	0.00	2	20.50	20.50	-2	14,272	-0.01%
2020/10/21	1	20.45	0	0.00	20.55	1	14,492	0.01%
2020/10/20	0	0.00	10	20.65	20.70	-10	14,576	-0.07%
2020/10/19	0	0.00	1.8	20.63	20.60	-1.8	14,631	-0.01%
2020/10/16	0	0.00	1	20.60	20.45	-1	14,737	-0.01%
2020/10/12	1	20.40	0	0.00	20.50	1	14,960	0.01%
2020/10/05	0	0.00	2	20.60	20.60	-2	15,039	-0.01%
2020/09/29	0	0.00	3	20.67	20.60	-3	15,211	-0.02%
2020/09/24	27	20.05	0	0.00	20.00	27	15,222	0.18%
2020/09/23	1	20.50	0	0.00	20.55	1	14,914	0.01%
2020/09/22	1	20.70	0	0.00	20.60	1	14,860	0.01%
2020/09/18	0	0.00	5	20.87	20.70	-5	14,911	-0.03%
2020/09/16	0	0.00	1	20.95	21.00	-1	14,739	-0.01%
2020/09/11	10	20.95	16.9	20.84	20.95	-6.9	15,043	-0.05%
2020/09/09	1	20.75	0	0.00	21.00	1	15,017	0.01%
2020/09/08	0	0.00	10	20.85	20.90	-10	15,019	-0.07%
2020/09/07	27	20.53	10	20.90	21.00	17	14,899	0.11%
2020/09/01	0	0.00	1	20.05	20.00	-1	14,396	-0.01%
2020/08/31	12	20.08	0	0.00	19.90	12	14,508	0.08%
2020/08/28	2	20.00	4	19.98	20.00	-2	14,600	-0.01%
2020/08/27	0.3	20.00	0	0.00	20.05	0.3	14,984	0.00%
2020/08/25	0	0.00	6	20.05	20.00	-6	15,411	-0.04%
2020/08/20	6	19.85	0	0.00	19.80	6	16,117	0.04%
2020/08/18	0.5	20.40	5	20.40	20.50	-4.5	16,055	-0.03%
2020/08/17	4	20.36	0	0.00	20.40	4	16,161	0.02%
2020/08/14	3	20.10	5	20.20	20.20	-2	16,160	-0.01%
2020/08/11	5	20.20	1	20.20	20.20	4	16,326	0.02%
2020/08/07	0	0.00	5.2	20.00	19.95	-5.2	16,363	-0.03%
2020/08/04	5	19.75	0	0.00	19.85	5	16,526	0.03%
2020/08/03	4	19.68	0	0.00	19.60	4	16,629	0.02%
2020/07/31	6	19.89	0	0.00	19.80	6	16,624	0.04%
2020/07/30	3	19.83	2	19.85	19.90	1	16,671	0.01%
2020/07/29	1	20.00	0.9	19.90	19.90	0.1	16,721	0.00%
2020/07/24	0	0.00	1	20.20	20.15	-1	17,451	-0.01%
2020/07/23	1	20.70	0	0.00	20.70	1	17,324	0.01%
2020/07/21	30	20.65	5.6	20.69	20.60	24.4	17,273	0.14%
2020/07/20	0	0.00	1	20.80	20.80	-1	17,064	-0.01%
2020/07/17	0	0.00	30	21.00	20.90	-30	17,222	-0.17%
2020/07/15	0	0.00	6	20.86	20.90	-6	17,527	-0.03%
2020/07/14	30	20.60	0	0.00	20.60	30	17,597	0.17%
2020/07/13	1	20.70	13	20.64	20.70	-12	17,830	-0.07%
2020/07/10	10	20.70	1.9	20.70	20.70	8.1	18,001	0.05%
2020/07/09	3	20.82	40	20.98	20.85	-37	18,053	-0.20%
2020/07/08	0	0.00	2	20.85	20.85	-2	17,838	-0.01%
2020/07/06	0	0.00	3	20.92	21.00	-3	17,801	-0.02%
2020/07/02	5	20.60	0	0.00	20.55	5	17,945	0.03%
2020/07/01	1	20.60	0	0.00	20.60	1	18,191	0.01%
2020/06/30	2	20.60	0	0.00	20.70	2	18,402	0.01%
2020/06/29	0	0.00	10	20.50	20.55	-10	18,530	-0.05%
2020/06/23	1	20.55	0	0.00	20.75	1	18,762	0.01%
2020/06/22	5	20.50	0	0.00	20.55	5	18,823	0.03%
2020/06/18	0	0.00	10	20.55	20.55	-10	18,922	-0.05%
2020/06/17	1	20.80	0	0.00	20.95	1	18,994	0.01%
2020/06/16	3	20.90	3	20.87	20.80	0	19,673	0.00%
2020/06/15	15.1	20.48	0	0.00	20.35	15.1	20,298	0.07%
2020/06/12	30	20.55	0	0.00	20.65	30	20,543	0.15%
2020/06/11	5	21.18	0	0.00	20.90	5	21,033	0.02%
2020/06/10	0	0.00	4	21.20	21.20	-4	21,215	-0.02%
2020/06/09	0	0.00	10	21.30	21.30	-10	22,105	-0.05%
2020/06/08	4	21.08	1	21.15	21.20	3	22,332	0.01%
2020/06/05	2	20.95	25	21.00	21.00	-23	22,282	-0.10%
2020/06/04	5	20.80	0	0.00	20.95	5	22,261	0.02%
2020/06/03	3	20.85	3	20.78	20.90	0	22,329	0.00%
2020/06/02	4	20.30	1	20.35	20.40	3	22,070	0.01%
2020/06/01	0	20.00	3	20.00	20.10	-3	21,824	-0.01%
2020/05/29	0	0.00	2	19.85	19.80	-2	21,671	-0.01%
2020/05/28	0	0.00	10	19.93	19.95	-10	21,275	-0.05%
2020/05/27	4	19.86	0	0.00	19.90	4	21,237	0.02%
2020/05/26	8	19.85	0	0.00	19.90	8	21,309	0.04%
2020/05/22	1	19.60	0	0.00	19.60	1	21,395	0.00%
2020/05/20	0	0.00	5	19.85	19.90	-5	21,238	-0.02%
2020/05/19	10	19.70	5	19.85	19.80	5	21,158	0.02%
2020/05/18	1	19.65	7	19.64	19.65	-6	21,021	-0.03%
2020/05/15	1	19.70	1	19.65	19.55	0	20,988	0.00%
2020/05/14	2	19.60	0	0.00	19.55	2	20,929	0.01%
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	0	0.00	19.85	11	20,479	0.05%
2020/05/08	5	19.70	0	0.00	19.65	5	20,276	0.02%
2020/05/07	2	19.60	1	19.60	19.55	1	20,222	0.00%
2020/05/06	6	19.68	0	0.00	19.55	6	20,121	0.03%
2020/05/05	11	19.77	0	0.00	19.80	11	20,058	0.05%
2020/05/04	2	19.55	0	0.00	19.55	2	19,987	0.01%
2020/04/30	5	19.95	16	19.97	20.00	-11	19,779	-0.06%
2020/04/29	6	19.80	5	19.80	19.85	1	19,476	0.01%
2020/04/28	2	19.50	1	19.60	19.55	1	19,392	0.01%
2020/04/27	2	19.60	0	0.00	19.50	2	19,817	0.01%
2020/04/24	2	19.25	0	0.00	19.15	2	19,611	0.01%
2020/04/22	0	0.00	1.2	19.13	19.15	-1.2	19,431	-0.01%
2020/04/21	9	19.24	3	19.20	19.10	6	19,302	0.03%
2020/04/20	5	19.65	2	19.78	19.60	3	19,026	0.02%
2020/04/17	0	0.00	1	19.80	19.75	-1	18,952	-0.01%
2020/04/16	1	19.75	0	0.00	19.75	1	18,742	0.01%
2020/04/15	4	19.95	5	19.90	20.00	-1	18,458	-0.01%
2020/04/14	5	19.65	2	19.75	19.75	3	18,220	0.02%
2020/04/13	11	19.64	0	0.00	19.55	11	18,059	0.06%
2020/04/10	64	19.63	1	19.65	19.70	63	18,024	0.35%
2020/04/09	4	19.55	1	19.50	19.50	3	18,018	0.02%
2020/04/08	1	19.50	0	0.00	19.55	1	17,889	0.01%
2020/04/07	5	19.25	0	0.00	19.30	5	17,812	0.03%
2020/04/06	1	18.95	1	19.00	19.25	0	17,823	0.00%
2020/04/01	4	18.85	0	0.00	18.80	4	17,534	0.02%
2020/03/30	2	19.03	1	19.05	19.00	1	16,956	0.01%
2020/03/27	13	19.44	9	19.40	19.40	4	16,707	0.02%
2020/03/26	1	19.50	1	19.70	19.55	0	16,530	0.00%
2020/03/25	10	19.45	1	19.45	19.40	9	16,647	0.05%
2020/03/20	1	19.00	0	0.00	19.80	1	16,059	0.01%
2020/03/19	10	18.40	9	18.90	18.60	1	15,358	0.01%
2020/03/18	6	19.50	1	19.30	19.30	5	14,776	0.03%
2020/03/17	15	19.56	0	0.00	19.50	15	14,449	0.10%
2020/03/16	2	20.13	0	0.00	20.00	2	13,826	0.01%
2020/03/13	25.5	19.88	20	20.05	20.20	5.5	13,439	0.04%
2020/03/12	5	21.58	0	0.00	21.40	5	12,375	0.04%
2020/03/11	6	22.28	0	0.00	22.35	6	11,961	0.05%
2020/03/10	1	22.25	6	22.24	22.35	-5	11,725	-0.04%
2020/03/09	12	22.46	0	0.00	22.40	12	11,569	0.10%
2020/03/06	1	22.90	0	0.00	22.90	1	11,174	0.01%
2020/03/03	5	22.95	1	22.95	23.00	4	10,953	0.04%
2020/03/02	10	22.85	0	0.00	22.90	10	10,887	0.09%
2020/02/26	11	22.94	1	22.90	22.85	10	11,114	0.09%
2020/02/25	2	23.00	0	0.00	22.95	2	10,903	0.02%
2020/02/21	0	0.00	2	23.30	23.20	-2	10,749	-0.02%
2020/02/19	0	0.00	10	23.45	23.50	-10	10,671	-0.09%
2020/02/18	0	0.00	1	23.25	23.45	-1	10,670	-0.01%
2020/02/17	1	23.30	0	23.35	23.35	1	10,690	0.01%
2020/02/14	0.5	23.40	0	23.40	23.45	0.5	10,802	0.00%
2020/02/13	2	23.40	0	0.00	23.40	2	10,797	0.02%
2020/02/11	0.9	23.45	0	0.00	23.45	0.9	10,841	0.01%
2020/02/10	1	23.30	0	0.00	23.45	1	10,871	0.01%
2020/02/04	2	23.10	0	0.00	23.20	2	10,965	0.02%
2020/02/03	0	0.00	7	23.09	23.00	-7	10,969	-0.06%
2020/01/31	1	23.35	2	23.15	23.10	-1	10,846	-0.01%
2020/01/30	3	23.38	1	23.43	23.00	2	10,692	0.02%
2020/01/20	0	0.00	2	24.05	24.05	-2	10,165	-0.02%
2020/01/16	0	0.00	1.1	23.99	24.00	-1.1	10,237	-0.01%
2020/01/15	10	24.00	0	0.00	24.05	10	10,355	0.10%
2020/01/14	0	0.00	1	24.00	24.05	-1	10,383	-0.01%
2020/01/06	25	23.87	0	0.00	23.80	25	10,546	0.24%
2020/01/02	4	24.03	0	0.00	24.00	4	10,504	0.04%
2019/12/31	0	0.00	4	24.10	23.90	-4	10,506	-0.04%
2019/12/30	0	0.00	10	24.03	24.00	-10	10,464	-0.10%
2019/12/12	0	0.00	1	23.60	23.45	-1	10,737	-0.01%
2019/12/11	0	0.00	5	23.45	23.50	-5	10,665	-0.05%
2019/12/09	0.5	23.35	10	23.40	23.40	-9.5	10,814	-0.09%
2019/12/06	0	0.00	0	23.40	23.40	0	10,905	0.00%
2019/11/27	0	0.00	5	23.60	23.65	-5	11,239	-0.04%
2019/11/26	0	0.00	5	23.60	23.55	-5	11,346	-0.04%
2019/11/19	0	0.00	0.3	23.40	23.50	-0.3	11,642	0.00%
2019/11/14	0.5	23.25	6	23.25	23.20	-5.5	11,932	-0.05%
2019/11/08	1	23.80	0	0.00	23.80	1	12,219	0.01%
2019/11/05	1	23.70	0	0.00	23.80	1	12,484	0.01%
2019/10/30	0	0.00	11	23.45	23.50	-11	12,806	-0.09%
2019/10/28	0	0.00	2	23.45	23.35	-2	12,809	-0.02%
2019/10/25	2	23.30	0	0.00	23.45	2	12,833	0.02%
2019/10/22	0	0.00	5	23.40	23.40	-5	13,318	-0.04%
2019/10/21	0	0.00	0	23.30	23.30	0	13,338	0.00%
2019/10/15	0	0.00	0	23.15	23.20	0	13,239	0.00%
2019/10/09	12.1	22.91	0	23.00	22.90	12.1	13,266	0.09%
2019/10/08	0	0.00	2	23.10	23.05	-2	13,235	-0.02%
2019/10/02	1	22.95	0	0.00	22.95	1	12,990	0.01%
2019/10/01	0	0.00	5	22.95	23.05	-5	12,942	-0.04%
2019/09/27	0	0.00	8.5	23.05	23.00	-8.5	12,707	-0.07%
2019/09/26	0	0.00	3.7	23.10	23.10	-3.7	12,630	-0.03%
2019/09/25	0.5	23.15	1	23.05	23.10	-0.5	12,697	0.00%
2019/09/23	6	23.15	0	0.00	23.15	6	12,599	0.05%
2019/09/20	0	0.00	4.7	23.45	23.45	-4.7	12,765	-0.04%
2019/09/19	1	23.15	0	0.00	23.20	1	12,561	0.01%
2019/09/18	10	23.25	0	0.00	23.20	10	12,587	0.08%
2019/09/16	100	23.50	0	0.00	23.55	100	12,689	0.79%
2019/09/12	4	23.60	0	0.00	23.50	4	12,835	0.03%
2019/09/10	0	0.00	2	23.25	23.35	-2	12,971	-0.02%
2019/09/09	0	0.00	5	23.20	23.20	-5	12,914	-0.04%
2019/09/05	0	0.00	2	23.15	23.15	-2	13,021	-0.02%
2019/09/04	6	22.96	2	23.00	23.00	4	12,955	0.03%
2019/09/03	1	23.10	0	0.00	23.00	1	12,843	0.01%
2019/09/02	0	0.00	10	23.17	23.20	-10	12,828	-0.08%
2019/08/30	0	0.00	5	23.10	23.15	-5	12,884	-0.04%
2019/08/28	0	0.00	5	22.90	23.10	-5	12,854	-0.04%
2019/08/27	6	22.94	0	0.00	22.85	6	12,773	0.05%
2019/08/26	2	22.85	0	0.00	22.95	2	12,402	0.02%
2019/08/23	0	0.00	1	23.15	23.15	-1	12,373	-0.01%
2019/08/22	54	23.05	0	0.00	23.15	54	12,445	0.43%
2019/08/19	2	23.10	0	0.00	23.05	2	13,908	0.01%
2019/08/16	7	23.01	0	0.00	23.10	7	13,853	0.05%
2019/08/15	8	23.05	0	0.00	23.05	8	13,779	0.06%
2019/08/14	3	23.25	0	0.00	23.20	3	13,920	0.02%
2019/08/13	0	0.00	5	23.30	23.25	-5	13,911	-0.04%
2019/08/12	10	23.30	0	0.00	23.30	10	14,019	0.07%
2019/08/08	90	23.44	0	0.00	23.40	90	14,175	0.63%
2019/08/07	3	23.32	0	0.00	23.30	3	14,400	0.02%
2019/08/05	2	23.50	0	0.00	23.50	2	14,687	0.01%
2019/08/02	104	23.57	7	23.50	23.65	97	14,594	0.66%	大買/
2019/07/30	1	24.10	0	0.00	24.10	1	14,440	0.01%
2019/07/25	5	24.18	0	24.20	24.10	5	14,505	0.03%
2019/07/24	3	24.97	2	25.00	25.00	1	14,326	0.01%
2019/07/23	4	24.95	0.1	24.90	24.90	4	14,132	0.03%
2019/07/16	2	24.65	0	0.00	24.85	2	13,779	0.01%
2019/07/11	0	0.00	1	24.90	24.80	-1	13,683	-0.01%
2019/07/10	0	0.00	2	24.80	24.85	-2	13,770	-0.01%
2019/07/09	2	24.70	0	0.00	24.65	2	13,778	0.01%
2019/07/02	2	24.75	0	0.00	24.60	2	13,975	0.01%
2019/06/21	0	0.00	1.1	24.81	25.00	-1.1	13,775	-0.01%
2019/06/20	0	0.00	3	24.92	24.80	-3	13,502	-0.02%
2019/06/19	0	0.00	3	24.85	24.95	-3	13,299	-0.02%
2019/06/17	0	0.00	2	24.45	24.55	-2	12,981	-0.02%
2019/06/12	0	0.00	1	24.45	24.55	-1	12,971	-0.01%
2019/06/10	0	0.00	5	24.40	24.50	-5	13,039	-0.04%
2019/06/06	0	0.00	5	24.35	24.35	-5	13,073	-0.04%
2019/06/03	1	24.10	1	24.25	24.15	0	13,164	0.00%
2019/05/31	2	24.08	0	0.00	24.30	2	13,341	0.01%
2019/05/30	2	24.10	0	0.00	24.10	2	13,450	0.01%
2019/05/24	0	0.00	5	24.55	24.40	-5	12,096	-0.04%
2019/05/23	0	0.00	6	24.45	24.45	-6	12,125	-0.05%
2019/05/21	0	0.00	1	24.35	24.65	-1	12,129	-0.01%
2019/05/16	0	0.00	0.1	24.10	24.00	-0.1	11,768	0.00%
2019/05/15	1	24.00	0	0.00	24.00	1	11,656	0.01%
2019/05/14	10	24.18	66.9	24.15	24.10	-56.9	11,518	-0.49%
2019/05/09	6	24.80	1	24.80	24.70	5	11,508	0.04%
2019/05/08	1	25.00	0	0.00	25.05	1	11,412	0.01%
2019/05/07	0	0.00	1	25.05	25.10	-1	11,414	-0.01%
2019/05/03	4	25.00	7.1	25.04	25.10	-3.1	11,565	-0.03%
2019/05/02	0	0.00	1	25.00	24.90	-1	11,588	-0.01%
2019/04/30	2	24.95	0	0.00	24.95	2	11,626	0.02%
2019/04/26	10	25.05	0	0.00	25.10	10	11,687	0.09%
2019/04/25	0	0.00	3	25.05	25.00	-3	11,761	-0.03%
2019/04/24	1	25.05	1	25.10	25.10	0	11,798	0.00%
2019/04/23	0	0.00	2	25.15	25.15	-2	12,062	-0.02%
2019/04/19	0	0.00	2.4	25.10	25.20	-2.4	12,358	-0.02%
2019/04/17	0	0.00	2	25.15	25.25	-2	12,962	-0.02%
2019/04/16	3	25.15	0	0.00	25.20	3	13,024	0.02%
2019/04/15	1	25.10	0	0.00	25.05	1	13,145	0.01%
2019/04/10	7	25.15	0	0.00	25.25	7	13,263	0.05%
2019/04/03	0	0.00	6	25.00	25.00	-6	13,244	-0.05%
2019/04/02	5	24.96	0	0.00	24.90	5	13,375	0.04%
2019/03/29	1	25.00	1	25.30	25.30	0	13,053	0.00%
2019/03/27	1	25.00	9	25.04	25.05	-8	13,055	-0.06%
2019/03/26	0.8	25.00	0	0.00	25.00	0.8	13,204	0.01%
2019/03/21	2	25.00	0	0.00	25.00	2	13,325	0.02%
2019/03/18	0	0.00	10	25.00	25.05	-10	13,701	-0.07%
2019/03/14	3	24.75	0	0.00	24.75	3	13,559	0.02%
2019/03/11	10	24.85	0	0.00	24.70	10	13,845	0.07%
2019/03/08	2	24.80	0	0.00	24.75	2	13,833	0.01%
2019/03/07	2	25.00	0	0.00	24.95	2	14,144	0.01%
2019/03/06	10	25.15	0	0.00	25.15	10	14,054	0.07%
2019/03/05	0	25.30	0	0.00	25.40	0	14,086	0.00%
2019/03/04	2	25.28	3	25.45	25.35	-1	14,212	-0.01%
2019/02/26	0	0.00	8	25.43	25.50	-8	14,093	-0.06%
2019/02/25	0	0.00	5	25.40	25.30	-5	13,895	-0.04%
2019/02/22	1	25.15	0	0.00	25.25	1	13,888	0.01%
2019/02/21	1	25.10	0	0.00	25.25	1	13,834	0.01%
2019/02/20	0	0.00	7	25.20	25.20	-7	13,861	-0.05%
2019/02/19	11	25.02	0	0.00	25.00	11	13,870	0.08%
2019/02/18	2	25.10	2	25.35	25.15	0	13,953	0.00%
2019/02/14	9	25.26	0	0.00	25.20	9	14,201	0.06%
2019/02/13	4.7	25.44	11	25.45	25.50	-6.3	14,135	-0.04%
2019/02/12	0	0.00	10.5	25.30	25.45	-10.5	14,021	-0.08%
2019/02/11	1	25.45	0	0.00	25.25	1	13,978	0.01%
2019/01/30	0	0.00	3	25.45	25.45	-3	13,914	-0.02%
2019/01/28	0	0.00	4	25.35	25.35	-4	13,811	-0.03%
2019/01/25	0	0.00	3	25.35	25.35	-3	13,917	-0.02%
2019/01/24	0	0.00	1	25.10	25.10	-1	13,742	-0.01%
2019/01/21	1	25.00	4	25.03	25.05	-3	14,024	-0.02%
2019/01/15	0	0.00	1	24.95	25.00	-1	14,467	-0.01%
2019/01/09	0	0.00	4	24.85	24.95	-4	14,168	-0.03%
2019/01/08	0	0.00	2	24.45	24.50	-2	14,036	-0.01%
2019/01/07	1	24.40	0	0.00	24.45	1	14,206	0.01%
2019/01/02	1	24.10	0	0.00	24.00	1	15,526	0.01%
2018/12/28	0	0.00	12	24.11	24.25	-12	15,614	-0.08%
2018/12/27	2	23.85	0	0.00	23.95	2	15,728	0.01%
2018/12/26	1	23.75	0	0.00	23.80	1	15,745	0.01%
2018/12/25	11	23.75	0	0.00	23.80	11	15,970	0.07%
2018/12/24	2	24.00	0	0.00	24.15	2	16,006	0.01%
2018/12/22	0	0.00	3	24.15	24.05	-3	16,217	-0.02%
2018/12/19	0	0.00	2	24.20	24.30	-2	16,861	-0.01%
2018/12/18	1	24.00	0	0.00	24.05	1	16,938	0.01%
2018/12/13	0	0.00	2	24.50	24.30	-2	17,334	-0.01%
2018/12/12	0	0.00	5	24.25	24.35	-5	17,364	-0.03%
2018/12/11	3	23.90	5	23.90	23.95	-2	17,231	-0.01%
2018/12/06	1	23.95	0	0.00	23.95	1	17,525	0.01%
2018/12/04	0	0.00	2	24.35	24.45	-2	17,615	-0.01%
2018/12/03	1	24.15	0	0.00	24.25	1	17,446	0.01%
2018/11/30	1	23.95	2	24.05	24.00	-1	17,538	-0.01%
2018/11/29	0	0.00	1	23.95	23.85	-1	17,283	-0.01%
2018/11/28	4	23.59	0.4	23.85	23.85	3.6	17,175	0.02%
2018/11/27	3	23.73	2	23.80	23.65	1	17,067	0.01%
2018/11/26	1	23.90	0	0.00	23.95	1	16,983	0.01%
2018/11/23	4	23.90	0	0.00	23.85	4	16,869	0.02%
2018/11/22	2	24.00	0	0.00	24.05	2	16,945	0.01%
2018/11/21	2	24.10	0	0.00	24.05	2	17,109	0.01%
2018/11/16	0	0.00	5	24.37	24.45	-5	17,297	-0.03%
2018/11/15	1	23.95	0	0.00	24.10	1	17,675	0.01%
2018/11/14	3	24.00	0	0.00	24.10	3	17,803	0.02%
2018/11/08	0	0.00	3	24.63	24.70	-3	18,425	-0.02%
2018/11/05	2	23.90	6	24.18	24.35	-4	18,497	-0.02%
2018/11/02	8	23.95	2	24.15	24.15	6	18,420	0.03%
2018/11/01	3	24.07	7	24.19	24.05	-4	18,370	-0.02%
2018/10/31	10	23.98	9	24.15	24.40	1	18,356	0.01%
2018/10/30	0	0.00	2.1	24.15	24.15	-2.1	18,183	-0.01%
2018/10/26	2.9	23.60	2	23.65	23.65	0.9	18,157	0.01%
2018/10/25	2	23.70	1	23.85	23.75	1	18,193	0.01%
2018/10/24	7	23.68	0	0.00	23.70	7	18,250	0.04%
2018/10/19	6	24.14	1	24.40	24.30	5	19,115	0.03%
2018/10/17	1	24.15	2	24.40	24.15	-1	20,042	0.00%
2018/10/16	2	24.10	4	24.15	24.45	-2	20,047	-0.01%
2018/10/15	0	0.00	4	24.15	24.05	-4	19,874	-0.02%
2018/10/12	3	24.17	2	24.45	24.50	1	19,699	0.01%
2018/10/11	12	24.83	4	24.15	24.20	8	19,466	0.04%
2018/10/09	0	0.00	2	25.45	25.35	-2	18,594	-0.01%
2018/10/08	0	0.00	5	25.30	25.25	-5	18,261	-0.03%
2018/10/05	2	25.00	18	25.15	25.10	-16	18,143	-0.09%
2018/10/01	3	25.47	0	0.00	25.50	3	17,469	0.02%
2018/09/28	3	25.27	3	25.47	25.50	0	17,346	0.00%
2018/09/27	0	0.00	5	25.35	25.45	-5	16,943	-0.03%
2018/09/25	0	0.00	1	25.25	25.35	-1	16,673	-0.01%
2018/09/21	0	0.00	5	25.15	25.25	-5	16,545	-0.03%
2018/09/20	4	24.95	0	0.00	25.00	4	16,361	0.02%
2018/09/19	0	0.00	22	25.04	25.10	-22	16,357	-0.13%
2018/09/18	0	0.00	5	24.81	25.00	-5	16,396	-0.03%
2018/09/14	2	24.50	0	0.00	24.45	2	16,245	0.01%
2018/09/13	5	24.40	2	24.45	24.45	3	16,259	0.02%
2018/09/12	5	24.35	0	0.00	24.30	5	16,122	0.03%
2018/09/11	2	24.40	2	24.75	24.55	0	16,089	0.00%
2018/09/10	7	24.51	2	24.50	24.60	5	16,129	0.03%
2018/09/05	0	0.00	5.1	24.75	24.65	-5.1	16,381	-0.03%
2018/09/03	1.8	24.96	0	0.00	24.85	1.8	16,381	0.01%
2018/08/31	2	25.05	7	25.10	25.15	-5	16,311	-0.03%
2018/08/30	0	0.00	5	25.25	25.25	-5	16,306	-0.03%
2018/08/28	0	0.00	1	25.50	25.50	-1	16,458	-0.01%
2018/08/24	2	25.30	1	25.25	25.25	1	17,001	0.01%
2018/08/22	0	0.00	4	25.40	25.30	-4	17,578	-0.02%
2018/08/21	0	0.00	2	25.00	25.00	-2	17,100	-0.01%
2018/08/20	0	0.00	11	24.95	24.95	-11	16,914	-0.07%
2018/08/17	8	24.77	0.2	24.65	24.65	7.8	16,776	0.05%
2018/08/16	4	24.68	4	24.93	24.90	0	16,711	0.00%
2018/08/15	0	0.00	5	24.92	24.75	-5	16,584	-0.03%
2018/08/14	0	0.00	3	24.77	24.95	-3	16,044	-0.02%
2018/08/13	0	0.00	3	24.40	24.35	-3	15,698	-0.02%
2018/08/10	3	24.57	2	24.50	24.55	1	15,559	0.01%
2018/08/08	0	0.00	120	24.95	24.95	-120	15,462	-0.78%	大賣/鉅額交易
2018/08/06	0	0.00	1	24.90	24.90	-1	15,283	-0.01%
2018/08/03	0	0.00	5	24.70	24.75	-5	15,211	-0.03%
2018/08/02	1	24.70	5	24.80	24.65	-4	15,227	-0.03%
2018/08/01	1	24.90	14.7	24.90	24.95	-13.7	15,059	-0.09%
2018/07/31	0	0.00	1	24.90	25.00	-1	14,917	-0.01%
2018/07/30	0	0.00	7	24.71	24.80	-7	14,675	-0.05%
2018/07/27	0	0.00	8	24.65	24.65	-8	14,454	-0.06%
2018/07/26	0	0.00	20	24.49	24.65	-20	14,269	-0.14%
2018/07/25	3	24.88	1	24.80	24.80	2	13,646	0.01%
2018/07/24	1	24.65	2.2	24.72	24.75	-1.2	13,215	-0.01%
2018/07/23	0	0.00	2	24.20	24.25	-2	12,709	-0.02%
2018/07/20	0	0.00	6	24.24	24.25	-6	12,691	-0.05%
2018/07/19	0	0.00	4	24.16	24.20	-4	12,702	-0.03%
2018/07/18	0.1	24.00	0	0.00	24.10	0.1	12,705	0.00%
2018/07/17	0	0.00	3	23.92	24.00	-3	12,655	-0.02%
2018/07/16	0	0.00	4	23.98	23.90	-4	12,680	-0.03%
2018/07/12	0	0.00	55	23.80	23.80	-55	12,811	-0.43%
2018/07/11	0	0.00	1	23.60	23.70	-1	12,832	-0.01%
2018/07/10	0	23.60	0	0.00	23.65	0	12,831	0.00%
2018/07/09	0	0.00	1	23.60	23.60	-1	12,876	-0.01%
2018/07/05	2	23.45	0	0.00	23.45	2	13,002	0.02%
2018/07/03	1	23.30	0	0.00	23.25	1	13,391	0.01%
2018/07/02	5	23.38	0	0.00	23.25	5	13,425	0.04%
2018/06/27	3	23.27	0	0.00	23.25	3	13,223	0.02%
2018/06/25	1	23.40	0	0.00	23.40	1	13,264	0.01%
2018/06/19	2	23.45	0	0.00	23.40	2	13,396	0.01%
2018/06/15	0	0.00	2	23.70	23.65	-2	13,211	-0.02%
2018/06/14	5	23.72	0	0.00	23.70	5	12,912	0.04%
2018/06/12	0.2	24.10	0	0.00	24.15	0.2	13,129	0.00%
2018/06/11	0	0.00	21	24.25	24.10	-21	13,066	-0.16%
2018/06/08	0	0.00	2	24.15	24.40	-2	13,066	-0.02%
2018/06/07	53	24.40	1.1	24.35	24.40	51.9	13,272	0.39%
2018/06/06	0	0.00	9	24.19	24.25	-9	13,178	-0.07%
2018/06/05	0	0.00	14	24.22	24.30	-14	13,165	-0.11%
2018/06/04	6	24.18	41	24.07	24.20	-35	13,052	-0.27%
2018/06/01	1	23.70	13	23.63	23.75	-12	12,778	-0.09%
2018/05/31	2	23.25	6	23.45	23.60	-4	12,562	-0.03%
2018/05/30	11	23.20	1	23.25	23.20	10	12,337	0.08%
2018/05/28	0	0.00	11.1	23.41	23.40	-11.1	12,633	-0.09%
2018/05/25	0	0.00	4	23.35	23.35	-4	12,812	-0.03%
2018/05/24	2	23.25	4	23.26	23.25	-2	12,910	-0.02%
2018/05/23	12	23.35	1	23.45	23.20	11	13,186	0.08%
2018/05/22	1	23.35	3	23.35	23.30	-2	13,363	-0.01%
2018/05/21	5	23.45	6	23.46	23.40	-1	13,704	-0.01%
2018/05/15	1	23.40	0	0.00	23.35	1	14,759	0.01%
2018/05/14	0	0.00	1	23.60	23.50	-1	15,330	-0.01%
2018/05/07	1	23.30	0	0.00	23.25	1	15,800	0.01%
2018/05/04	1	23.25	0	0.00	23.25	1	15,907	0.01%
2018/05/03	11	23.35	0	0.00	23.25	11	15,970	0.07%
2018/05/02	15	23.68	2	23.95	23.65	13	16,037	0.08%
2018/04/30	1	23.40	0	0.00	23.50	1	15,952	0.01%
2018/04/27	22	23.30	0	0.00	23.40	22	15,873	0.14%
2018/04/25	1	23.30	0	0.00	23.40	1	15,937	0.01%
2018/04/24	1	23.40	0	0.00	23.30	1	16,006	0.01%
2018/04/20	1	23.55	0	0.00	23.65	1	16,060	0.01%
2018/04/19	2	23.65	8	23.55	23.70	-6	16,118	-0.04%
2018/04/17	1	23.30	0	0.00	23.30	1	16,402	0.01%
2018/04/16	25	23.48	0	0.00	23.45	25	16,610	0.15%
2018/04/12	10	23.50	0	0.00	23.60	10	17,352	0.06%
2018/04/11	3	23.60	0	0.00	23.60	3	17,553	0.02%
2018/04/10	0	0.00	2	23.75	23.75	-2	17,768	-0.01%
2018/04/09	0	0.00	3	23.55	23.80	-3	17,899	-0.02%
2018/04/02	6	23.50	0	0.00	23.50	6	17,670	0.03%
2018/03/30	2	23.40	0	0.00	23.50	2	17,898	0.01%
2018/03/29	1	23.30	15	23.40	23.20	-14	17,851	-0.08%
2018/03/28	1	23.40	0	0.00	23.40	1	17,584	0.01%
2018/03/26	53	23.34	9	23.33	23.45	44	17,596	0.25%
2018/03/23	8	23.50	16	23.65	23.50	-8	17,539	-0.05%
2018/03/21	0	0.00	1	23.85	23.75	-1	17,370	-0.01%
2018/03/20	1	23.85	10	23.85	23.75	-9	17,601	-0.05%
2018/03/19	5	23.75	2	23.90	23.90	3	17,683	0.02%
2018/03/16	36	23.70	10	23.90	23.70	26	17,796	0.15%
2018/03/15	7	23.79	0	0.00	23.75	7	17,447	0.04%
2018/03/14	1	23.85	17	23.87	23.85	-16	17,442	-0.09%
2018/03/13	10	23.65	3	23.78	23.85	7	17,434	0.04%
2018/03/09	20	23.55	0	0.00	23.60	20	17,252	0.12%
2018/03/08	19	23.50	0	0.00	23.50	19	17,209	0.11%
2018/03/07	1	23.55	0	0.00	23.50	1	17,120	0.01%
2018/03/06	1	23.60	0	0.00	23.70	1	16,947	0.01%
2018/03/05	15.8	23.57	3	23.90	23.60	12.8	17,210	0.07%
2018/03/02	19	23.99	0	0.00	23.95	19	16,891	0.11%
2018/03/01	1	24.25	2	24.35	24.40	-1	16,605	-0.01%
2018/02/26	2	24.25	2.1	24.30	24.20	-0.1	16,060	0.00%
2018/02/22	2	24.10	0	0.00	24.30	2	15,768	0.01%
2018/02/21	3	23.90	8	24.31	24.50	-5	15,556	-0.03%
2018/02/12	7	23.68	0.2	23.75	23.65	6.8	15,225	0.04%
2018/02/09	39	23.60	0	0.00	23.75	39	15,056	0.26%
2018/02/08	3	23.67	22	23.95	23.75	-19	14,842	-0.13%
2018/02/07	36	23.83	0	0.00	23.60	36	14,770	0.24%
2018/02/06	19	23.75	0	0.00	23.60	19	14,412	0.13%
2018/02/05	2	24.53	0	0.00	24.50	2	13,818	0.01%
2018/02/02	10	24.85	0	0.00	24.80	10	13,589	0.07%
2018/01/31	0	0.00	20	25.10	24.90	-20	13,507	-0.15%
2018/01/30	11	25.00	0	0.00	24.90	11	13,336	0.08%
2018/01/26	20	24.95	1	24.85	25.10	19	13,022	0.15%
2018/01/24	3	24.80	0	0.00	25.00	3	12,803	0.02%
2018/01/23	0	0.00	15	25.02	25.00	-15	12,763	-0.12%
2018/01/19	0	0.00	1	25.05	25.10	-1	12,628	-0.01%
2018/01/12	0	0.00	15	25.35	25.35	-15	12,011	-0.12%
2018/01/11	0	0.00	6	25.25	25.30	-6	11,740	-0.05%
2018/01/10	3	25.35	0	0.00	25.30	3	11,594	0.03%
2018/01/05	2	24.90	0	0.00	24.95	2	10,659	0.02%
2018/01/04	0	0.00	5	24.95	24.80	-5	10,430	-0.05%
2018/01/03	0	0.00	2	24.85	24.90	-2	10,285	-0.02%