中鋼 (2002)-國票-長城券商分點個股進出

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
24.55
漲跌
--
漲幅
0.00%
成交量
14,536張
產業
上市鋼鐵類股▲0.26%
3547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－國票-長城券商分點個股進出

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

國票-長城券商分點個股進出
國票-長城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
2024/04/26	0	0.00	0.2	24.70	24.55	-0.2	22,361	0.00%
2024/04/25	1.1	24.50	0	0.00	24.55	1.1	22,522	0.00%
2024/04/23	0	0.00	12	24.95	24.85	-12	22,958	-0.05%
2024/04/22	5	24.72	3.2	24.72	24.70	1.8	23,079	0.01%
2024/04/19	3	24.37	3	24.57	24.45	0	22,843	0.00%
2024/04/18	22	24.75	35	24.74	24.80	-13	22,443	-0.06%
2024/04/17	7	24.32	0	0.00	24.45	7	22,124	0.03%
2024/04/16	1	24.30	5	24.23	24.25	-4	21,924	-0.02%
2024/04/15	8	24.68	1	24.95	24.55	7	21,955	0.03%
2024/04/12	2	24.85	10	24.85	24.85	-8	21,603	-0.04%
2024/04/11	10	25.43	0	0.00	25.30	10	21,411	0.05%
2024/04/10	6	25.79	19	26.08	25.60	-13	21,174	-0.06%
2024/04/09	126	25.57	27.3	25.82	26.05	98.7	20,756	0.48%	大買/
2024/04/08	0	0.00	2	24.93	25.00	-2	19,149	-0.01%
2024/04/03	4	24.40	17	24.68	24.65	-13	18,646	-0.07%
2024/04/02	0	0.00	5	24.19	24.30	-5	18,076	-0.03%
2024/03/29	1	23.90	0	0.00	23.90	1	18,075	0.01%
2024/03/28	1	23.90	0.1	23.95	23.80	0.9	18,183	0.00%
2024/03/27	1.1	23.95	0.3	23.95	23.90	0.8	18,448	0.00%
2024/03/25	1	23.75	3	23.87	23.85	-2	19,003	-0.01%
2024/03/22	0	0.00	5	23.90	23.95	-5	19,488	-0.03%
2024/03/21	2	23.50	0	0.00	23.85	2	20,422	0.01%
2024/03/20	7	23.56	0	0.00	23.50	7	21,978	0.03%
2024/03/19	3	23.60	0	0.00	23.65	3	22,295	0.01%
2024/03/18	4	23.60	0	0.00	23.70	4	22,698	0.02%
2024/03/15	0	0.00	37	23.90	23.85	-37	22,887	-0.16%
2024/03/14	0	0.00	1	24.05	24.05	-1	23,135	0.00%
2024/03/13	11	23.84	0	0.00	23.95	11	23,130	0.05%
2024/03/12	0	0.00	25.2	24.10	24.15	-25.2	22,921	-0.11%
2024/03/11	2	24.00	0	0.00	24.05	2	23,083	0.01%
2024/03/08	7	23.89	10	24.00	24.10	-3	23,355	-0.01%
2024/03/07	26	23.95	0	0.00	23.95	26	23,599	0.11%
2024/03/06	2	24.05	0	0.00	24.05	2	24,137	0.01%
2024/03/05	16	24.13	0	0.00	24.05	16	25,743	0.06%
2024/03/04	3	24.17	5	24.15	24.20	-2	26,527	-0.01%
2024/03/01	8.5	24.41	1	24.35	24.45	7.5	27,266	0.03%
2024/02/29	4	24.59	0	0.00	24.60	4	27,983	0.01%
2024/02/27	27	24.64	0.3	24.80	24.65	26.8	28,695	0.09%
2024/02/26	0	0.00	3	24.90	24.90	-3	29,191	-0.01%
2024/02/23	0.2	25.15	3	25.10	25.00	-2.8	29,768	-0.01%
2024/02/22	0	0.00	2	25.20	25.15	-2	30,494	-0.01%
2024/02/21	0.1	25.25	1.2	25.21	25.25	-1.1	30,630	0.00%
2024/02/19	2	25.30	0	0.00	25.40	2	31,056	0.01%
2024/02/15	2.1	24.65	5	24.70	24.60	-2.9	31,562	-0.01%
2024/02/05	5.1	24.90	0	0.00	24.85	5.1	31,422	0.02%
2024/02/02	1	25.05	0	0.00	25.15	1	31,452	0.00%
2024/01/31	5	24.95	0	0.00	25.15	5	31,838	0.02%
2024/01/30	1	25.05	1	25.20	25.05	0	31,894	0.00%
2024/01/29	0	0.00	2	25.55	25.45	-2	32,286	-0.01%
2024/01/26	5	24.95	3	25.20	25.25	2	32,375	0.01%
2024/01/24	0	0.00	1	25.15	25.15	-1	32,398	0.00%
2024/01/23	0	0.00	1	24.75	24.80	-1	32,402	0.00%
2024/01/19	5	24.59	0	0.00	24.65	5	32,342	0.02%
2024/01/18	0.2	24.90	1	24.85	24.80	-0.8	32,343	0.00%
2024/01/17	6.5	24.95	21	24.86	24.80	-14.5	32,692	-0.04%
2024/01/16	9	25.38	0	0.00	25.20	9	32,521	0.03%
2024/01/12	2.2	25.85	0	0.00	25.80	2.2	32,977	0.01%
2024/01/11	1.2	25.90	1.5	25.87	25.80	-0.3	33,234	0.00%
2024/01/10	1	25.80	0	0.00	25.85	1	34,221	0.00%
2024/01/09	16	26.09	0	0.00	26.00	16	34,423	0.05%
2024/01/08	4	26.50	2	26.80	26.50	2	34,277	0.01%
2024/01/05	0	0.00	2	26.70	26.70	-2	34,359	-0.01%
2024/01/04	0.1	26.65	0.9	26.60	26.70	-0.8	34,474	0.00%
2024/01/03	25	26.62	0	0.00	26.70	25	34,778	0.07%
2024/01/02	0	0.00	3	26.93	27.00	-3	34,674	-0.01%
2023/12/28	4.2	26.92	0.3	26.90	27.00	3.8	35,276	0.01%
2023/12/27	0	0.00	18.9	26.88	26.90	-18.9	35,434	-0.05%
2023/12/26	0	0.00	13	26.83	26.90	-13	35,611	-0.04%
2023/12/25	0	0.00	11	26.80	26.85	-11	36,045	-0.03%
2023/12/22	3	26.60	253	26.58	26.75	-250	36,644	-0.68%	大賣/鉅額交易
2023/12/21	0.1	26.60	0	0.00	26.60	0.1	36,500	0.00%
2023/12/20	2	26.55	265	26.60	26.55	-263	36,266	-0.73%	大賣/鉅額交易
2023/12/19	10	26.38	2	26.68	26.65	8	35,930	0.02%
2023/12/18	559	26.92	11	26.95	26.65	548	35,758	1.53%	大買/鉅額交易
2023/12/15	5.1	26.09	15.3	26.20	26.45	-10.2	34,745	-0.03%
2023/12/14	2.7	25.40	1	25.50	25.40	1.7	33,085	0.01%
2023/12/13	3	25.13	0	0.00	25.15	3	32,610	0.01%
2023/12/12	1.2	25.52	1	25.40	25.45	0.2	32,687	0.00%
2023/12/11	3.2	25.59	0.1	25.70	25.70	3.1	32,312	0.01%
2023/12/07	0	0.00	0.6	26.10	26.05	-0.6	31,646	0.00%
2023/12/06	0	0.00	11	26.10	26.25	-11	31,648	-0.03%
2023/12/04	8.2	25.77	1	25.85	26.05	7.2	31,330	0.02%
2023/12/01	13.3	25.88	0	0.00	26.00	13.3	30,872	0.04%
2023/11/30	3.1	25.90	2	26.20	26.20	1.1	30,075	0.00%
2023/11/29	0	0.00	1	26.00	26.20	-1	28,343	0.00%
2023/11/28	1	26.00	0	0.00	26.10	1	27,448	0.00%
2023/11/27	0	0.00	2	26.15	26.15	-2	26,911	-0.01%
2023/11/24	5	25.50	3.3	25.90	25.90	1.7	26,050	0.01%
2023/11/22	2	25.28	0	0.00	25.80	2	24,680	0.01%
2023/11/21	0	0.00	7	25.63	25.70	-7	24,330	-0.03%
2023/11/20	0	0.00	1	25.35	25.30	-1	23,784	0.00%
2023/11/17	2	25.20	5	25.20	25.20	-3	23,897	-0.01%
2023/11/16	1	25.20	1	25.10	25.20	0	23,902	0.00%
2023/11/15	0	0.00	6	24.90	24.95	-6	23,694	-0.03%
2023/11/14	4.2	24.33	0	0.00	24.55	4.2	23,488	0.02%
2023/11/13	3	24.60	0	0.00	24.50	3	23,736	0.01%
2023/11/10	0.1	24.65	0	0.00	24.65	0.1	23,935	0.00%
2023/11/09	3	24.45	4	24.30	24.55	-1	23,952	0.00%
2023/11/08	2	24.55	0	0.00	24.60	2	24,099	0.01%
2023/11/07	2	24.55	0	0.00	24.80	2	24,043	0.01%
2023/11/06	3	24.97	4	25.24	25.00	-1	24,007	0.00%
2023/11/03	2	24.63	3	24.50	24.55	-1	23,732	0.00%
2023/11/02	0	0.00	5	24.36	24.25	-5	23,784	-0.02%
2023/11/01	5	24.15	0	0.00	24.05	5	23,862	0.02%
2023/10/31	0.1	24.12	8	24.10	24.15	-7.9	23,946	-0.03%
2023/10/30	2	24.15	32	24.15	24.10	-30	24,425	-0.12%
2023/10/26	3	24.15	0	0.00	24.05	3	24,855	0.01%
2023/10/25	0	0.00	21	24.18	24.40	-21	24,877	-0.08%
2023/10/24	2	23.60	0	0.00	23.60	2	24,831	0.01%
2023/10/23	5	23.80	0	0.00	23.80	5	24,893	0.02%
2023/10/20	16	23.94	0	0.00	23.90	16	24,917	0.06%
2023/10/18	5	24.27	0	0.00	24.85	5	24,631	0.02%
2023/10/17	2.5	24.42	0	0.00	24.75	2.5	23,878	0.01%
2023/10/16	14	24.69	0	0.00	24.75	14	23,809	0.06%
2023/10/13	0	0.00	1	24.90	24.85	-1	23,802	0.00%
2023/10/12	0	0.00	10	24.65	24.85	-10	23,787	-0.04%
2023/10/11	3	24.43	0	0.00	24.60	3	23,649	0.01%
2023/10/06	1	24.50	2	24.45	24.65	-1	23,291	0.00%
2023/10/05	10	24.55	0	0.00	24.55	10	23,213	0.04%
2023/10/04	2	24.45	3	24.20	24.25	-1	22,864	0.00%
2023/10/03	4	24.91	0	0.00	24.85	4	22,390	0.02%
2023/10/02	4	25.00	2	25.25	25.25	2	22,231	0.01%
2023/09/28	16	25.02	3	25.15	25.25	13	22,362	0.06%
2023/09/27	5	25.48	2	25.45	25.45	3	21,904	0.01%
2023/09/26	4	26.04	0	0.00	26.05	4	21,314	0.02%
2023/09/25	2	26.15	0	0.00	26.20	2	21,227	0.01%
2023/09/22	11	26.15	0	0.00	26.20	11	21,466	0.05%
2023/09/21	28	26.15	0	0.00	26.15	28	21,461	0.13%
2023/09/19	2	26.55	0	0.00	26.50	2	21,163	0.01%
2023/09/15	10	26.53	2	26.60	26.60	8	21,363	0.04%
2023/09/14	0	0.00	2	26.68	26.60	-2	20,796	-0.01%
2023/09/11	3	26.23	2	26.30	26.25	1	20,867	0.00%
2023/09/08	5	26.40	7.9	26.38	26.35	-2.9	20,807	-0.01%
2023/09/07	8	26.51	0	0.00	26.50	8	20,793	0.04%
2023/09/06	0.3	27.00	0	0.00	26.80	0.3	20,656	0.00%
2023/09/05	0	0.00	1	26.95	27.10	-1	20,611	0.00%
2023/09/04	0	0.00	1	26.95	27.05	-1	20,597	0.00%
2023/09/01	21	26.53	5	26.80	26.70	16	20,572	0.08%
2023/08/31	1	26.60	10	26.55	26.50	-9	20,563	-0.04%
2023/08/30	0	0.00	10.2	26.51	26.55	-10.2	20,161	-0.05%
2023/08/29	5	26.20	2	26.50	26.40	3	20,104	0.01%
2023/08/25	2	26.30	2	26.30	26.30	0	20,604	0.00%
2023/08/24	3	26.52	0	0.00	26.50	3	20,759	0.01%
2023/08/23	8	26.52	10	26.55	26.60	-2	20,872	-0.01%
2023/08/22	3	26.78	0	0.00	26.70	3	20,883	0.01%
2023/08/21	0	0.00	0.2	27.25	27.10	-0.2	20,951	0.00%
2023/08/18	0	0.00	4	27.05	27.20	-4	21,018	-0.02%
2023/08/17	6	26.59	0	0.00	26.60	6	20,864	0.03%
2023/08/16	1	26.95	0	0.00	26.85	1	20,669	0.00%
2023/08/15	2	27.15	0	0.00	27.10	2	20,450	0.01%
2023/08/14	12	27.24	0	0.00	27.20	12	20,375	0.06%
2023/08/11	3	27.70	1	27.90	27.65	2	20,288	0.01%
2023/08/10	10	27.90	0	0.00	27.90	10	20,157	0.05%
2023/08/08	10	28.23	1	28.20	28.25	9	19,821	0.05%
2023/08/07	7	28.47	2	28.50	28.50	5	19,652	0.03%
2023/08/04	1	28.25	4	28.28	28.30	-3	19,542	-0.02%
2023/08/02	4	27.91	0	0.00	28.00	4	19,568	0.02%
2023/07/31	6	27.98	0	0.00	27.95	6	19,064	0.03%
2023/07/28	17	28.19	0	0.00	28.20	17	18,801	0.09%
2023/07/27	5	28.38	0	0.00	28.45	5	18,612	0.03%
2023/07/26	4	28.53	2	28.38	28.55	2	18,339	0.01%
2023/07/25	2	29.35	3	29.35	29.35	-1	18,191	-0.01%
2023/07/24	1	29.25	3	29.32	29.40	-2	18,423	-0.01%
2023/07/21	3	29.28	1	29.30	29.25	2	18,479	0.01%
2023/07/20	7	29.19	1	29.40	29.45	6	18,429	0.03%
2023/07/19	4	29.20	0	0.00	29.30	4	18,152	0.02%
2023/07/14	1	29.15	0	0.00	29.15	1	18,019	0.01%
2023/07/13	0	0.00	2	29.15	29.05	-2	17,990	-0.01%
2023/07/12	0.1	28.90	2	28.85	28.85	-2	18,231	-0.01%
2023/07/11	2	28.90	0	0.00	28.85	2	18,450	0.01%
2023/07/10	2	28.70	0	0.00	28.70	2	18,897	0.01%
2023/07/07	2	28.75	0	0.00	28.65	2	19,088	0.01%
2023/07/06	7	29.01	0	0.00	28.95	7	19,032	0.04%
2023/07/05	7	29.51	0	0.00	29.50	7	18,642	0.04%
2023/07/03	0	0.00	2	29.73	29.80	-2	18,535	-0.01%
2023/06/29	2	29.58	0	0.00	29.65	2	18,275	0.01%
2023/06/28	0	0.00	2	29.75	29.70	-2	18,157	-0.01%
2023/06/21	7	29.61	0	0.00	29.65	7	18,157	0.04%
2023/06/19	0	0.00	3	29.90	29.85	-3	18,084	-0.02%
2023/06/16	3	29.65	1.6	29.76	29.75	1.4	18,049	0.01%
2023/06/12	0	0.00	3	29.70	29.65	-3	18,590	-0.02%
2023/06/09	3	29.78	0	0.00	29.75	3	18,691	0.02%
2023/06/07	0	0.00	1	29.90	29.90	-1	18,996	-0.01%
2023/06/05	0	0.00	0	29.75	29.60	0	19,128	0.00%
2023/06/02	1	29.40	5	29.45	29.40	-4	19,154	-0.02%
2023/06/01	1	29.16	0	0.00	29.10	1	19,112	0.01%
2023/05/31	5	29.00	3	29.35	29.00	2	19,040	0.01%
2023/05/30	5	29.04	0	0.00	29.00	5	18,395	0.03%
2023/05/26	1	29.25	0	0.00	29.20	1	18,590	0.01%
2023/05/25	2	29.50	0	0.00	29.40	2	18,417	0.01%
2023/05/24	1	29.85	0	0.00	29.95	1	18,202	0.01%
2023/05/23	1.7	29.97	0	0.00	29.90	1.7	18,389	0.01%
2023/05/22	0	0.00	17	29.93	30.00	-17	18,345	-0.09%
2023/05/19	0	0.00	0.7	29.60	29.60	-0.7	18,103	0.00%
2023/05/18	0	0.00	1	29.70	29.70	-1	18,078	-0.01%
2023/05/17	0	0.00	3.7	29.55	29.60	-3.7	18,061	-0.02%
2023/05/16	0	0.00	5	29.20	29.20	-5	17,856	-0.03%
2023/05/12	0	0.00	1	29.10	29.00	-1	17,776	-0.01%
2023/05/11	0	0.00	1	29.10	29.15	-1	17,699	-0.01%
2023/05/10	0	0.00	1	29.35	29.35	-1	17,751	-0.01%
2023/05/08	1	29.20	1	29.30	29.30	0	17,776	0.00%
2023/05/05	7	29.00	0	0.00	29.10	7	17,797	0.04%
2023/05/04	2	29.05	0	0.00	29.10	2	17,883	0.01%
2023/05/03	5	29.12	0	0.00	29.15	5	17,938	0.03%
2023/04/28	1	29.05	0	0.00	29.10	1	18,833	0.01%
2023/04/27	6	28.88	0	0.00	28.90	6	18,787	0.03%
2023/04/26	12	29.27	0	0.00	29.30	12	18,472	0.06%
2023/04/25	7	29.75	1	30.15	29.75	6	18,392	0.03%
2023/04/24	3	30.05	5	30.00	30.05	-2	18,492	-0.01%
2023/04/21	2	30.20	0	0.00	30.15	2	18,533	0.01%
2023/04/20	2	30.28	0	0.00	30.45	2	18,599	0.01%
2023/04/19	8	30.52	0	0.00	30.45	8	19,090	0.04%
2023/04/18	1	30.65	1	30.65	30.70	0	18,913	0.00%
2023/04/17	7	30.72	3	30.70	30.75	4	18,886	0.02%
2023/04/14	2	31.03	3	31.08	31.10	-1	18,795	-0.01%
2023/04/13	7	31.41	23	31.30	31.45	-16	18,821	-0.09%
2023/04/12	1	31.00	3	31.10	31.10	-2	18,533	-0.01%
2023/04/11	1	30.90	0	0.00	30.90	1	18,691	0.01%
2023/04/06	1	30.75	0	0.00	30.80	1	19,260	0.01%
2023/03/31	0	31.15	44	31.22	30.90	-44	19,621	-0.22%
2023/03/30	0	0.00	1	30.90	31.00	-1	21,941	0.00%
2023/03/28	0	0.00	3	30.88	30.85	-3	25,765	-0.01%
2023/03/27	5	30.80	0	0.00	30.90	5	27,362	0.02%
2023/03/24	11	31.10	3	31.07	31.10	8	28,898	0.03%
2023/03/23	9	31.05	0	0.00	31.25	9	29,352	0.03%
2023/03/22	5	31.05	3.4	31.16	31.20	1.6	29,610	0.01%
2023/03/21	0	0.00	7	31.10	31.20	-7	30,163	-0.02%
2023/03/20	6	31.09	2	31.25	31.20	4	30,288	0.01%
2023/03/17	0	0.00	21	31.53	31.45	-21	30,414	-0.07%
2023/03/16	1	30.60	0	0.00	30.60	1	30,063	0.00%
2023/03/15	10	30.73	2	30.75	30.70	8	30,163	0.03%
2023/03/13	2	31.05	10	31.00	31.00	-8	30,657	-0.03%
2023/03/10	2	30.55	0	0.00	30.60	2	30,725	0.01%
2023/03/09	11	30.85	0	0.00	30.75	11	30,970	0.04%
2023/03/08	3	31.10	1	31.00	31.20	2	31,556	0.01%
2023/03/07	0	0.00	4	30.99	31.10	-4	31,827	-0.01%
2023/03/06	4	30.79	0	0.00	30.80	4	32,278	0.01%
2023/03/03	0	0.00	1	30.65	30.70	-1	32,666	0.00%
2023/03/02	1	30.35	5	30.80	30.65	-4	33,313	-0.01%
2023/03/01	6	30.46	0	0.00	30.30	6	33,269	0.02%
2023/02/24	25	31.53	0	0.00	31.40	25	32,884	0.08%
2023/02/22	1	31.75	1	31.90	31.95	0	32,943	0.00%
2023/02/21	0	0.00	1	32.05	32.10	-1	33,101	0.00%
2023/02/20	0	0.00	5	31.83	32.00	-5	33,056	-0.02%
2023/02/17	1	31.50	0.1	31.60	31.70	0.9	33,345	0.00%
2023/02/16	11	31.52	2	31.65	31.60	9	34,103	0.03%
2023/02/15	18	31.36	1	31.45	31.35	17	34,376	0.05%
2023/02/14	14	31.52	0	0.00	31.45	14	34,309	0.04%
2023/02/13	18	31.13	41	31.30	31.45	-23	34,452	-0.07%
2023/02/10	18	31.13	0	0.00	31.25	18	34,587	0.05%
2023/02/08	1	31.40	7	31.50	31.45	-6	34,940	-0.02%
2023/02/07	0	0.00	1	31.50	31.45	-1	34,964	0.00%
2023/02/03	1	31.50	5.7	31.67	31.40	-4.7	34,828	-0.01%
2023/01/31	3	31.92	0	0.00	31.65	3	34,785	0.01%
2023/01/30	0	0.00	2	32.03	32.10	-2	34,490	-0.01%
2023/01/17	0	0.00	0.8	31.05	31.20	-0.8	33,992	0.00%
2023/01/16	3	30.85	0	0.00	31.05	3	34,017	0.01%
2023/01/13	0	0.00	1	31.15	31.05	-1	34,090	0.00%
2023/01/12	0	0.00	11	31.05	31.05	-11	34,885	-0.03%
2023/01/10	0	0.00	11	30.90	30.85	-11	35,179	-0.03%
2023/01/09	0	0.00	1	30.80	30.95	-1	35,303	0.00%
2023/01/06	0	0.00	2	30.08	30.15	-2	34,989	-0.01%
2022/12/29	1	29.80	0	0.00	29.95	1	35,231	0.00%
2022/12/28	0	0.00	3	30.50	30.60	-3	35,061	-0.01%
2022/12/27	2	30.30	2	30.35	30.30	0	34,931	0.00%
2022/12/26	0	0.00	2	30.75	30.60	-2	34,857	-0.01%
2022/12/23	2	30.35	1	30.45	30.70	1	34,932	0.00%
2022/12/22	4	30.24	4	30.58	30.65	0	34,654	0.00%
2022/12/21	0	0.00	15	29.63	29.70	-15	32,460	-0.05%
2022/12/20	0	0.00	6	28.97	28.45	-6	30,545	-0.02%
2022/12/19	6	28.48	0	0.00	28.30	6	29,331	0.02%
2022/12/13	5	29.35	10	29.20	29.15	-5	27,093	-0.02%
2022/12/09	10	28.90	0	0.00	29.05	10	27,144	0.04%
2022/12/06	0	0.00	10	29.05	29.00	-10	27,066	-0.04%
2022/12/05	0	0.00	10	29.20	29.20	-10	26,901	-0.04%
2022/12/02	0	0.00	0.1	29.10	29.00	-0.1	26,847	0.00%
2022/12/01	12	29.13	0	0.00	29.25	12	26,934	0.04%
2022/11/30	0	0.00	1	29.20	29.15	-1	26,661	0.00%
2022/11/29	0	0.00	4	28.63	28.70	-4	26,061	-0.02%
2022/11/28	8	28.44	0	0.00	27.90	8	25,715	0.03%
2022/11/25	1	29.20	0	0.00	28.75	1	25,289	0.00%
2022/11/24	0	0.00	4.3	29.39	29.20	-4.3	24,984	-0.02%
2022/11/23	3	28.97	0	0.00	29.00	3	24,482	0.01%
2022/11/22	0	0.00	2	28.98	29.00	-2	24,459	-0.01%
2022/11/21	0	0.00	12	28.99	29.00	-12	24,325	-0.05%
2022/11/18	3	28.12	1	28.30	28.40	2	24,031	0.01%
2022/11/17	11	28.39	2	28.50	28.40	9	23,905	0.04%
2022/11/16	2	28.70	0	0.00	28.80	2	23,797	0.01%
2022/11/15	29	28.60	3	28.80	29.10	26	23,637	0.11%
2022/11/14	4	28.13	40	28.61	28.95	-36	23,327	-0.15%
2022/11/11	4	27.68	18.2	27.92	28.00	-14.2	22,650	-0.06%
2022/11/10	10	27.55	0	0.00	27.55	10	22,457	0.04%
2022/11/09	10	27.39	24	27.75	27.80	-14	22,554	-0.06%
2022/11/08	8	27.21	0	0.00	27.40	8	22,670	0.04%
2022/11/07	4	26.80	4	27.05	27.15	0	22,823	0.00%
2022/11/04	12	26.63	0	0.00	26.75	12	22,951	0.05%
2022/11/03	18	26.81	0	0.00	26.85	18	22,855	0.08%
2022/11/02	10	26.89	1	27.05	27.20	9	22,868	0.04%
2022/11/01	8	26.84	0	0.00	27.00	8	23,055	0.03%
2022/10/31	15	26.92	0	0.00	26.85	15	23,188	0.06%
2022/10/28	33	26.80	0	0.00	27.15	33	23,351	0.14%
2022/10/27	17	27.21	2	27.15	27.05	15	23,482	0.06%
2022/10/26	12	27.25	0	0.00	27.30	12	23,716	0.05%
2022/10/25	63	27.36	0	0.00	27.25	63	24,274	0.26%
2022/10/24	18	27.91	1	28.20	28.00	17	24,257	0.07%
2022/10/21	35	28.01	0	0.00	28.05	35	24,644	0.14%
2022/10/20	23	26.98	12	27.86	28.60	11	25,118	0.04%
2022/10/19	10	27.17	17	27.49	27.45	-7	25,560	-0.03%
2022/10/18	6	27.10	1	27.15	27.20	5	26,871	0.02%
2022/10/17	20	26.66	0	0.00	27.05	20	27,554	0.07%
2022/10/14	21	27.07	0	0.00	26.90	21	28,299	0.07%
2022/10/13	22	27.26	0	0.00	26.90	22	28,945	0.08%
2022/10/12	11	27.29	0	0.00	27.50	11	29,660	0.04%
2022/10/11	10	27.07	3	27.53	27.35	7	30,472	0.02%
2022/10/07	14	27.61	0	0.00	27.55	14	30,607	0.05%
2022/10/06	13	27.64	6	27.78	27.80	7	30,887	0.02%
2022/10/05	12	27.29	2	27.60	27.60	10	31,326	0.03%
2022/10/04	1	27.30	4	27.14	27.20	-3	31,457	-0.01%
2022/10/03	25	26.39	15	26.50	26.45	10	31,377	0.03%
2022/09/30	19	26.63	3	26.63	26.70	16	31,568	0.05%
2022/09/29	7	26.74	0	0.00	27.00	7	31,718	0.02%
2022/09/28	20	26.65	21	26.55	26.65	-1	31,910	0.00%
2022/09/27	21	26.89	0	0.00	26.80	21	32,055	0.07%
2022/09/26	63	27.29	0	0.00	27.10	63	32,168	0.20%
2022/09/23	25	27.94	0	0.00	27.85	25	32,220	0.08%
2022/09/22	92	27.74	0	0.00	28.45	92	32,618	0.28%
2022/09/21	78	28.14	0	0.00	28.35	78	32,579	0.24%
2022/09/20	99	28.89	0	0.00	28.60	99	32,492	0.30%
2022/09/19	21	29.38	1	29.45	29.30	20	32,363	0.06%
2022/09/16	36	29.19	0	0.00	29.35	36	33,347	0.11%
2022/09/15	21	29.28	2	29.40	29.50	19	34,769	0.05%
2022/09/14	26	29.24	0	0.00	29.30	26	35,334	0.07%
2022/09/13	26	29.58	20	29.65	29.80	6	36,034	0.02%
2022/09/12	9	29.42	2	29.60	29.70	7	36,581	0.02%
2022/09/08	6	28.90	13	29.23	29.25	-7	37,020	-0.02%
2022/09/07	57	28.97	0	0.00	28.75	57	36,978	0.15%
2022/09/06	15	29.10	2	29.10	29.20	13	36,898	0.04%
2022/09/05	9	28.66	2	28.95	29.00	7	37,080	0.02%
2022/09/02	15	28.62	0	0.00	28.55	15	37,245	0.04%
2022/09/01	57	28.61	0	0.00	28.55	57	37,280	0.15%
2022/08/31	22	28.83	0	0.00	28.95	22	37,205	0.06%
2022/08/30	16	28.77	0	29.25	29.00	16	37,157	0.04%
2022/08/29	46	28.61	0	0.00	28.80	46	37,256	0.12%
2022/08/26	9.1	29.16	0	0.00	29.25	9.1	37,425	0.02%
2022/08/25	6	29.08	0	0.00	29.15	6	37,641	0.02%
2022/08/24	9	28.80	4	29.05	29.05	5	37,952	0.01%
2022/08/23	46	28.83	0	0.00	28.80	46	38,628	0.12%
2022/08/22	25	28.97	0	0.00	29.00	25	38,968	0.06%
2022/08/19	35	29.11	0	0.00	29.20	35	39,180	0.09%
2022/08/18	25	29.01	5	29.10	29.20	20	39,328	0.05%
2022/08/17	15	28.99	1	29.15	29.20	14	39,403	0.04%
2022/08/16	25	29.11	1	29.15	29.00	24	39,474	0.06%
2022/08/15	11	28.97	3	29.15	29.15	8	39,619	0.02%
2022/08/12	5	28.54	0	0.00	28.75	5	39,496	0.01%
2022/08/11	4	28.18	29	28.41	28.45	-25	39,794	-0.06%
2022/08/10	21	27.95	0	0.00	28.00	21	39,839	0.05%
2022/08/09	27	27.93	5	28.05	28.00	22	40,151	0.05%
2022/08/08	36	28.03	0	0.00	27.95	36	40,390	0.09%
2022/08/05	0	0.00	3	28.17	28.30	-3	40,506	-0.01%
2022/08/04	32	27.85	0	0.00	27.85	32	41,128	0.08%
2022/08/03	40	28.17	0	0.00	28.05	40	41,320	0.10%
2022/08/02	48	28.19	4	28.30	28.35	44	41,442	0.11%
2022/08/01	16	28.01	5	28.60	28.60	11	41,478	0.03%
2022/07/29	15	27.54	1	27.60	27.70	14	41,131	0.03%
2022/07/28	50	27.47	4	27.43	27.35	46	41,080	0.11%
2022/07/27	53.3	27.66	4	27.64	27.60	49.3	40,652	0.12%
2022/07/26	31	27.75	6	27.90	27.85	25	40,201	0.06%
2022/07/25	60	31.03	35	31.09	31.30	25	38,908	0.06%
2022/07/22	69	30.55	7	30.48	30.80	62	37,598	0.16%
2022/07/21	91	30.14	42.1	30.19	30.50	48.9	37,530	0.13%
2022/07/20	16	30.23	7	30.38	30.50	9	37,597	0.02%
2022/07/19	30	29.88	0	0.00	30.25	30	37,829	0.08%
2022/07/18	31	28.90	2	29.10	30.65	29	37,556	0.08%
2022/07/15	57	29.04	0	0.00	28.95	57	37,284	0.15%
2022/07/14	53.2	28.90	18	28.87	29.25	35.2	37,327	0.09%
2022/07/13	67	29.01	3	29.00	29.05	64	37,205	0.17%
2022/07/12	42	28.97	6	28.83	28.90	36	37,380	0.10%
2022/07/11	33	29.23	0	0.00	29.10	33	37,386	0.09%
2022/07/08	4	29.20	1	29.40	29.35	3	37,433	0.01%
2022/07/07	49	28.89	101	29.10	29.05	-52	37,445	-0.14%	大賣/
2022/07/06	46	29.17	1	29.30	29.00	45	37,525	0.12%
2022/07/05	14	29.00	0	0.00	29.20	14	37,503	0.04%
2022/07/04	35.1	28.56	2	28.83	28.65	33.1	37,438	0.09%
2022/07/01	28	28.47	2	28.65	28.70	26	37,570	0.07%
2022/06/30	84	28.81	0	0.00	28.45	84	37,595	0.22%
2022/06/29	21	28.94	0	0.00	29.10	21	37,376	0.06%
2022/06/28	75	29.12	0	0.00	29.20	75	37,287	0.20%
2022/06/27	6	29.25	130	29.45	29.45	-124	37,947	-0.33%	大賣/鉅額交易
2022/06/24	166.5	28.99	7	29.08	29.00	159.5	37,870	0.42%	大買/鉅額交易
2022/06/23	150	29.90	0	0.00	29.00	150	37,318	0.40%	大買/鉅額交易
2022/06/22	82	31.58	19	31.60	31.00	63	36,074	0.17%
2022/06/21	75	31.89	2	32.05	31.85	73	36,046	0.20%
2022/06/20	79	32.87	0	0.00	32.15	79	35,923	0.22%
2022/06/17	53	33.28	1	33.15	33.15	52	36,269	0.14%
2022/06/16	63	33.70	62	34.00	33.55	1	37,274	0.00%
2022/06/15	30	33.91	0	0.00	33.80	30	37,870	0.08%
2022/06/14	33	33.83	0	0.00	34.00	33	38,213	0.09%
2022/06/13	68	33.93	0	0.00	34.00	68	38,572	0.18%
2022/06/10	32	34.29	0	0.00	34.50	32	38,856	0.08%
2022/06/09	114	34.51	0	0.00	34.50	114	39,372	0.29%	大買/鉅額交易
2022/06/08	35	34.72	0	0.00	34.75	35	39,835	0.09%
2022/06/07	78	34.52	15	34.73	34.75	63	40,450	0.16%
2022/06/06	17	33.78	9.3	34.39	34.65	7.7	40,918	0.02%
2022/06/02	27	33.84	0	0.00	33.75	27	43,066	0.06%
2022/06/01	46	34.31	0	0.00	34.15	46	45,450	0.10%
2022/05/31	28	34.37	0	0.00	34.65	28	46,099	0.06%
2022/05/30	18	34.42	5	34.55	34.50	13	46,569	0.03%
2022/05/27	21	34.05	6	34.33	34.40	15	48,683	0.03%
2022/05/26	5	33.90	4	34.20	34.05	1	51,413	0.00%
2022/05/25	15	33.60	1	33.80	33.85	14	51,818	0.03%
2022/05/24	23	33.68	9	33.78	33.55	14	52,381	0.03%
2022/05/23	10	33.46	0	0.00	33.55	10	52,385	0.02%
2022/05/20	2	33.05	24	33.31	33.35	-22	52,925	-0.04%
2022/05/19	41	33.07	1	33.00	32.95	40	54,374	0.07%
2022/05/18	8	33.10	15	33.49	33.55	-7	54,064	-0.01%
2022/05/17	16	33.14	0	0.00	33.00	16	53,964	0.03%
2022/05/16	28	33.26	0	0.00	33.20	28	53,866	0.05%
2022/05/13	4	33.30	0	0.00	33.35	4	53,809	0.01%
2022/05/12	63	33.80	65	33.39	33.20	-2	53,805	0.00%
2022/05/11	33	34.51	0	0.00	34.20	33	53,590	0.06%
2022/05/10	23	34.55	2.1	34.71	34.60	20.9	54,067	0.04%
2022/05/09	25	35.39	0	0.00	35.00	25	54,035	0.05%
2022/05/06	25	35.85	0	0.00	35.80	25	54,204	0.05%
2022/05/05	0	0.00	1	36.40	36.35	-1	54,535	0.00%
2022/05/04	7	36.03	5	36.12	36.05	2	54,598	0.00%
2022/05/03	32	35.92	0	0.00	36.00	32	55,028	0.06%
2022/04/29	20	36.20	2	36.18	36.10	18	55,166	0.03%
2022/04/28	22	35.78	5	36.13	36.05	17	55,356	0.03%
2022/04/27	26	35.57	29	35.63	35.60	-3	55,156	-0.01%
2022/04/26	68	36.36	0	0.00	36.10	68	54,761	0.12%
2022/04/25	105	36.85	1	37.05	36.60	104	53,900	0.19%	大買/鉅額交易
2022/04/22	26	37.85	1	37.65	37.60	25	52,950	0.05%
2022/04/21	74	37.95	3	38.25	37.80	71	52,606	0.13%
2022/04/20	64	38.39	24	38.46	38.30	40	52,794	0.08%
2022/04/19	11	38.65	37	38.74	38.60	-26	52,524	-0.05%
2022/04/18	55.1	38.73	72	38.66	38.50	-16.9	52,635	-0.03%
2022/04/15	0	0.00	75	39.56	39.55	-75	52,034	-0.14%
2022/04/14	9	39.52	38	39.61	39.50	-29	51,916	-0.06%
2022/04/13	1	39.60	190	39.54	39.50	-189	51,893	-0.36%	大賣/鉅額交易
2022/04/12	2	39.20	62	39.40	39.35	-60	51,767	-0.12%
2022/04/11	1.2	39.30	90.4	39.42	39.40	-89.2	51,913	-0.17%
2022/04/08	0	0.00	122	39.08	39.20	-122	51,975	-0.23%	大賣/鉅額交易
2022/04/07	3	39.07	66	39.36	38.80	-63	51,777	-0.12%
2022/04/06	50	39.00	224	39.22	39.35	-174	51,641	-0.34%	大賣/鉅額交易
2022/04/01	3	38.93	110	39.07	39.20	-107	51,380	-0.21%	大賣/鉅額交易
2022/03/31	0	0.00	110	39.01	38.95	-110	51,152	-0.22%	大賣/鉅額交易
2022/03/30	17	38.77	22	38.94	38.95	-5	51,097	-0.01%
2022/03/29	12	39.67	143	39.49	39.40	-131	50,742	-0.26%	大賣/鉅額交易
2022/03/28	40	39.45	763	39.54	40.00	-723	51,021	-1.42%	大賣/鉅額交易
2022/03/25	2	40.00	586	40.03	40.00	-584	51,552	-1.13%	大賣/鉅額交易
2022/03/24	65	39.99	299	40.03	40.00	-234	52,528	-0.45%	大賣/鉅額交易
2022/03/23	5.8	39.84	343	39.91	40.00	-337.2	54,775	-0.62%	大賣/鉅額交易
2022/03/22	10	39.85	396	39.95	39.80	-386	54,252	-0.71%	大賣/鉅額交易
2022/03/21	465	39.65	388	39.82	39.75	77	53,362	0.14%	大買/大賣/
2022/03/18	7	39.06	78	39.04	39.05	-71	52,118	-0.14%
2022/03/17	2	38.80	3	38.72	38.85	-1	52,028	0.00%
2022/03/16	16	38.79	12	38.50	38.55	4	51,788	0.01%
2022/03/15	100	39.00	110	38.70	38.70	-10	51,350	-0.02%	大賣/
2022/03/14	72	38.75	22	38.85	38.80	50	51,489	0.10%
2022/03/11	47	38.50	10	38.45	38.45	37	51,578	0.07%
2022/03/10	105	38.30	2	38.20	38.30	103	51,322	0.20%	大買/鉅額交易
2022/03/09	54	37.71	57	38.03	37.95	-3	51,268	-0.01%
2022/03/08	177	38.72	31.5	38.65	37.40	145.5	51,327	0.28%	大買/鉅額交易
2022/03/07	105	38.27	92	38.52	39.00	13	49,111	0.03%	大買/
2022/03/04	5	38.58	5	38.62	38.40	0	47,384	0.00%
2022/03/03	11	38.60	20	38.80	38.60	-9	46,773	-0.02%
2022/03/02	67	38.44	59	38.36	38.30	8	46,191	0.02%
2022/03/01	18	37.79	14	38.07	37.95	4	44,202	0.01%
2022/02/25	1	35.50	41	35.63	36.00	-40	42,061	-0.10%
2022/02/24	17	35.26	18	35.37	35.25	-1	42,501	0.00%
2022/02/23	0	0.00	2.2	36.08	36.05	-2.2	42,451	-0.01%
2022/02/22	3	35.83	10	36.35	36.15	-7	43,040	-0.02%
2022/02/21	3	36.45	46.5	36.44	36.45	-43.5	42,972	-0.10%
2022/02/18	30	35.65	6	35.68	35.65	24	41,854	0.06%
2022/02/17	0	0.00	7	35.46	35.55	-7	42,578	-0.02%
2022/02/16	0	0.00	3	35.32	35.45	-3	42,957	-0.01%
2022/02/15	0	0.00	1.1	35.05	35.05	-1.1	43,153	0.00%
2022/02/11	0	0.00	60	35.63	35.70	-60	44,111	-0.14%
2022/02/10	1	35.45	6	35.23	35.65	-5	44,572	-0.01%
2022/02/09	0	0.00	16	34.88	34.95	-16	45,114	-0.04%
2022/02/08	0	0.00	7	34.53	34.50	-7	45,278	-0.02%
2022/02/07	10	34.25	4	34.20	34.25	6	45,222	0.01%
2022/01/26	10	33.65	0	0.00	33.65	10	44,871	0.02%
2022/01/25	3	33.43	0	0.00	33.45	3	45,226	0.01%
2022/01/24	1	33.70	186	33.37	33.45	-185	45,308	-0.41%	大賣/鉅額交易
2022/01/21	18	33.86	0	0.00	33.85	18	45,414	0.04%
2022/01/20	2	34.10	0	0.00	34.15	2	45,443	0.00%
2022/01/19	6	34.21	0.1	34.15	34.05	5.9	45,523	0.01%
2022/01/18	0	0.00	8	34.85	34.60	-8	45,378	-0.02%
2022/01/17	0	0.00	20	35.00	35.00	-20	45,320	-0.04%
2022/01/14	2	34.92	0	0.00	35.20	2	45,763	0.00%
2022/01/13	5	35.45	6	35.01	35.50	-1	45,982	0.00%
2022/01/12	0	0.00	5	34.85	34.85	-5	45,897	-0.01%
2022/01/11	41	34.56	6	34.72	34.55	35	46,055	0.08%
2022/01/10	6	34.68	0.3	34.90	34.90	5.7	46,223	0.01%
2022/01/05	0	0.00	3.9	34.72	34.85	-3.9	48,035	-0.01%
2022/01/04	12	34.48	0	0.00	34.45	12	48,871	0.02%
2022/01/03	10.5	35.06	1	34.85	35.00	9.5	50,850	0.02%
2021/12/30	0	0.00	8	35.34	35.35	-8	52,763	-0.02%
2021/12/29	5	35.10	1	35.15	35.25	4	53,518	0.01%
2021/12/28	0	0.00	2.1	35.35	35.40	-2.1	54,578	0.00%
2021/12/27	1.2	35.31	0	0.00	35.25	1.2	56,025	0.00%
2021/12/24	0	0.00	14	35.78	35.55	-14	57,136	-0.02%
2021/12/23	0.1	35.30	20	35.15	35.50	-19.9	58,005	-0.03%
2021/12/22	0	0.00	25	35.69	35.65	-25	58,667	-0.04%
2021/12/21	12.1	35.09	13	35.22	35.70	-0.9	58,881	0.00%
2021/12/20	12	35.85	31	36.02	35.60	-19	58,942	-0.03%
2021/12/17	0	0.00	60.2	35.07	35.45	-60.2	59,029	-0.10%
2021/12/16	1	34.15	0.6	34.25	34.35	0.4	57,916	0.00%
2021/12/15	20	34.25	0	0.00	34.25	20	60,182	0.03%
2021/12/14	5	34.10	0	0.00	34.10	5	62,281	0.01%
2021/12/13	0	0.00	4	34.75	34.60	-4	63,530	-0.01%
2021/12/10	1	34.40	0	0.00	34.20	1	64,452	0.00%
2021/12/09	0	0.00	38	34.41	34.35	-38	66,455	-0.06%
2021/12/08	46	34.31	1	34.30	34.10	45	70,615	0.06%
2021/12/07	0	0.00	29	34.11	34.35	-29	72,968	-0.04%
2021/12/06	3	34.10	11	33.87	33.90	-8	73,256	-0.01%
2021/12/03	4	33.94	0	0.00	34.10	4	75,227	0.01%
2021/12/02	1	33.35	29.1	33.61	33.90	-28.1	76,797	-0.04%
2021/12/01	1	32.95	5	33.10	33.10	-4	80,169	0.00%
2021/11/30	14	32.79	1	32.70	32.55	13	80,717	0.02%
2021/11/29	16.1	32.75	8	32.93	32.90	8.1	80,965	0.01%
2021/11/26	6	33.18	0	0.00	33.05	6	82,473	0.01%
2021/11/25	13	33.82	28	33.93	33.80	-15	84,298	-0.02%
2021/11/24	17	33.70	25	33.61	33.80	-8	85,281	-0.01%
2021/11/23	23	33.05	17	33.28	33.10	6	85,030	0.01%
2021/11/22	20	32.58	1	32.45	32.60	19	85,720	0.02%
2021/11/19	14	32.75	0	0.00	32.60	14	85,464	0.02%
2021/11/18	2.1	33.10	5	33.10	32.95	-2.9	85,350	0.00%
2021/11/17	29	33.08	6	33.05	33.05	23	85,254	0.03%
2021/11/16	19	33.11	1.1	33.07	33.15	17.9	85,867	0.02%
2021/11/15	10	33.85	1	33.70	33.65	9	86,885	0.01%
2021/11/12	2	34.25	1	34.55	34.25	1	87,589	0.00%
2021/11/11	4.3	34.67	4	34.66	34.35	0.3	88,779	0.00%
2021/11/10	8	34.34	7	34.11	34.10	1	89,287	0.00%
2021/11/09	5	34.75	6	34.70	34.50	-1	90,324	0.00%
2021/11/08	42	34.00	15	34.28	34.40	27	91,701	0.03%
2021/11/05	7	32.99	12.6	32.98	33.10	-5.6	92,321	-0.01%
2021/11/03	0.1	33.45	5	33.48	33.50	-5	94,533	-0.01%
2021/11/02	1	33.25	0	0.00	33.20	1	94,832	0.00%
2021/11/01	5.2	33.46	9	33.30	33.40	-3.9	95,030	0.00%
2021/10/29	4	33.53	11	33.70	33.60	-7	94,890	-0.01%
2021/10/28	0	0.00	52	33.90	33.70	-52	95,227	-0.05%
2021/10/27	2	33.88	101	33.90	33.90	-99	96,087	-0.10%	大賣/
2021/10/26	1	33.75	109	33.85	33.75	-108	97,605	-0.11%	大賣/鉅額交易
2021/10/25	37	33.34	6	33.25	33.30	31	98,219	0.03%
2021/10/22	17	33.32	3	33.33	33.30	14	98,964	0.01%
2021/10/21	8	33.54	10	34.20	33.90	-2	99,159	0.00%
2021/10/20	55	33.86	33	34.05	33.55	22	99,433	0.02%
2021/10/19	8	33.56	15	33.50	33.45	-7	99,794	-0.01%
2021/10/18	3	33.55	1	33.45	33.65	2	100,584	0.00%
2021/10/15	3.1	33.09	1	33.30	33.20	2.1	102,281	0.00%
2021/10/14	3	32.72	13	32.74	32.75	-10	103,758	-0.01%
2021/10/13	6	33.01	27	32.35	32.40	-21	104,658	-0.02%
2021/10/12	6	33.13	21	33.10	33.40	-15	104,445	-0.01%
2021/10/08	40	33.78	58.9	34.01	33.20	-18.9	104,600	-0.02%
2021/10/07	230	34.55	21	34.51	34.50	209	103,854	0.20%	大買/鉅額交易
2021/10/06	12	35.04	12	35.29	35.05	0	103,972	0.00%
2021/10/05	28.2	35.08	1,412	34.75	35.60	-1,383.8	104,986	-1.32%	大賣/鉅額交易
2021/10/04	79.1	35.26	57	35.31	35.00	22.1	105,213	0.02%
2021/10/01	20	35.82	3	35.85	35.85	17	105,938	0.02%
2021/09/30	7	35.71	72	35.97	36.30	-65	108,394	-0.06%
2021/09/29	16	35.25	2	35.23	35.20	14	109,385	0.01%
2021/09/28	39	35.71	7	35.71	35.75	32	111,723	0.03%
2021/09/27	56	36.01	16	36.13	35.95	40	114,020	0.04%
2021/09/24	83.2	36.19	46	36.07	36.00	37.2	119,606	0.03%
2021/09/23	100	36.29	59	36.49	36.15	41	128,294	0.03%
2021/09/22	46.2	36.46	21	36.58	36.30	25.2	133,199	0.02%
2021/09/17	73	38.04	26	38.12	37.80	47	135,500	0.03%
2021/09/16	67	38.73	34	38.71	38.50	33	134,743	0.02%
2021/09/15	119.1	39.08	54	39.26	39.25	65.1	134,636	0.05%	大買/
2021/09/14	88	39.61	81	39.73	39.85	7	135,759	0.01%
2021/09/13	92.1	39.87	136	39.94	40.05	-43.9	138,433	-0.03%	大賣/
2021/09/10	35	39.04	212.2	39.13	39.10	-177.2	136,318	-0.13%	大賣/鉅額交易
2021/09/09	12	37.93	11	38.07	38.35	1	135,703	0.00%
2021/09/08	102.1	38.30	130	38.89	37.60	-27.9	136,635	-0.02%	大買/大賣/
2021/09/07	161	38.58	34	39.00	38.50	127	136,611	0.09%	大買/鉅額交易
2021/09/06	65	38.71	183	38.77	38.85	-118	137,062	-0.09%	大賣/鉅額交易
2021/09/03	16.2	37.59	46	37.74	37.45	-29.8	135,268	-0.02%
2021/09/02	73.1	37.55	6	37.51	37.00	67.1	137,285	0.05%
2021/09/01	70	38.13	46	38.26	37.75	24	139,749	0.02%
2021/08/31	26	37.91	57	37.93	38.15	-31	139,313	-0.02%
2021/08/30	18	37.15	34	37.11	37.50	-16	139,754	-0.01%
2021/08/27	39	36.72	35	36.81	36.90	4	140,948	0.00%
2021/08/26	121	37.05	47	36.58	36.35	74	145,502	0.05%	大買/
2021/08/25	7	36.02	0	0.00	36.00	7	152,066	0.00%
2021/08/24	5.2	36.05	13	35.78	36.00	-7.8	154,668	-0.01%
2021/08/23	0	35.70	62	35.76	35.65	-62	160,835	-0.04%
2021/08/20	34	35.07	23	35.34	35.10	11	166,632	0.01%
2021/08/19	174.1	35.69	7	35.81	35.30	167.1	168,766	0.10%	大買/鉅額交易
2021/08/18	20	36.35	19	36.20	37.00	1	169,685	0.00%
2021/08/17	71.1	37.45	509.5	36.24	36.25	-438.4	172,383	-0.25%	大賣/鉅額交易
2021/08/16	66.3	37.38	45	37.86	37.65	21.3	174,555	0.01%
2021/08/13	4	37.81	12	37.73	37.75	-8	179,344	0.00%
2021/08/12	529	37.94	124	37.62	38.00	405	184,844	0.22%	大買/大賣/鉅額交易
2021/08/11	62	37.18	50	37.38	37.05	12	191,226	0.01%
2021/08/10	41	36.99	31	36.99	36.80	10	191,021	0.01%
2021/08/09	31	37.14	158	37.01	37.45	-127	196,274	-0.06%	大賣/鉅額交易
2021/08/06	6	35.83	2	35.78	35.85	4	201,547	0.00%
2021/08/05	11	35.95	41	36.00	36.00	-30	210,059	-0.01%
2021/08/04	1	36.90	2	36.80	36.80	-1	221,136	0.00%
2021/08/03	21	36.76	29	36.79	36.90	-8	233,961	0.00%
2021/08/02	6	36.96	6	37.00	37.25	0	242,971	0.00%
2021/07/30	310.3	36.94	340	36.85	36.35	-29.7	246,344	-0.01%	大買/大賣/
2021/07/29	16	36.33	26	36.16	36.30	-10	254,452	0.00%
2021/07/28	29	35.13	0	0.00	35.30	29	260,353	0.01%
2021/07/27	10	35.37	5	35.41	35.20	5	265,556	0.00%
2021/07/26	86	36.36	37	35.90	35.80	49	270,709	0.02%
2021/07/23	0	35.90	28	35.94	36.30	-28	275,589	-0.01%
2021/07/22	10	35.30	17	35.34	35.20	-7	277,422	0.00%
2021/07/21	34	35.42	45	35.41	35.10	-11	279,934	0.00%
2021/07/20	71	36.15	5	36.40	36.05	66	282,175	0.02%
2021/07/19	23	36.36	10	36.15	36.60	13	284,829	0.00%
2021/07/16	18	36.36	9	36.37	36.35	9	292,244	0.00%
2021/07/15	20	36.64	82.7	36.55	37.00	-62.6	295,608	-0.02%
2021/07/14	43.1	35.84	14	36.10	35.90	29.1	301,447	0.01%
2021/07/13	83	37.11	93	37.11	36.50	-10	306,064	0.00%
2021/07/12	1,459.1	39.08	93.2	39.13	37.90	1,365.9	309,296	0.44%	大買/鉅額交易
2021/07/09	53	37.94	13	37.97	38.05	40	312,461	0.01%
2021/07/08	57	38.06	19	38.34	38.75	38	318,600	0.01%
2021/07/07	168.1	38.66	119	39.05	38.05	49.1	319,559	0.02%	大買/大賣/
2021/07/06	32	40.01	244	40.16	39.70	-212	318,322	-0.07%	大賣/鉅額交易
2021/07/05	47.2	40.18	482.2	40.06	39.90	-435	317,842	-0.14%	大賣/鉅額交易
2021/07/02	58	39.21	468	39.59	38.95	-410	317,242	-0.13%	大賣/鉅額交易
2021/07/01	205	39.93	674	40.59	39.10	-469	316,817	-0.15%	大買/大賣/鉅額交易
2021/06/30	307	39.75	845	39.61	39.60	-538	310,414	-0.17%	大買/大賣/鉅額交易
2021/06/29	140	37.96	185	38.25	37.75	-45	300,495	-0.01%	大買/大賣/
2021/06/28	57	36.82	201	36.73	37.45	-144	294,424	-0.05%	大賣/鉅額交易
2021/06/25	41	36.18	11	35.89	35.75	30	290,148	0.01%
2021/06/24	22	35.85	23	36.20	35.80	-1	289,062	0.00%
2021/06/23	138	36.08	38	35.65	35.40	100	287,679	0.03%	大買/
2021/06/22	149	36.15	408.3	36.21	36.15	-259.3	285,044	-0.09%	大買/大賣/鉅額交易
2021/06/21	57	34.25	106	34.35	34.30	-49	280,148	-0.02%	大賣/
2021/06/18	122	35.26	49.1	35.36	35.00	72.9	278,081	0.03%	大買/
2021/06/17	61	35.56	53.1	35.92	35.45	7.9	275,908	0.00%
2021/06/16	39	36.06	27	36.41	35.50	12	274,433	0.00%
2021/06/15	270	35.50	74	35.85	35.85	196	272,484	0.07%	大買/鉅額交易
2021/06/11	44.2	36.30	42	36.45	36.15	2.2	270,263	0.00%
2021/06/10	32	35.72	33	36.05	36.15	-1	268,228	0.00%
2021/06/09	69.3	36.03	16	35.73	36.10	53.3	265,669	0.02%
2021/06/08	20	37.47	4	37.38	37.20	16	262,412	0.01%
2021/06/07	75	37.19	140	37.27	37.30	-65	261,789	-0.02%	大賣/
2021/06/04	36	38.50	554	38.69	38.05	-518	259,522	-0.20%	大賣/鉅額交易
2021/06/03	158	39.20	18	39.27	38.80	140	258,118	0.05%	大買/鉅額交易
2021/06/02	619	38.75	477	39.00	39.50	142	253,358	0.06%	大買/大賣/鉅額交易
2021/06/01	49	37.04	104	37.12	37.35	-55	245,349	-0.02%	大賣/
2021/05/31	250	38.40	89.1	38.06	36.95	160.9	243,104	0.07%	大買/鉅額交易
2021/05/28	85	36.83	191	36.71	36.55	-106	236,893	-0.04%	大賣/鉅額交易
2021/05/27	58	35.04	2,653	35.20	34.60	-2,595	230,730	-1.12%	大賣/鉅額交易
2021/05/26	1,159	34.41	80	34.60	34.85	1,079	228,257	0.47%	大買/鉅額交易
2021/05/25	139	34.99	63	34.71	34.45	76	225,749	0.03%	大買/
2021/05/24	55	35.81	55	35.46	35.50	0	222,323	0.00%
2021/05/21	116	35.39	104	36.12	36.20	12	219,566	0.01%	大買/大賣/
2021/05/20	722	36.54	102	36.53	35.15	620	213,451	0.29%	大買/大賣/鉅額交易
2021/05/19	1,118	36.61	160.1	37.09	37.80	957.9	206,899	0.46%	大買/大賣/鉅額交易
2021/05/18	21	34.59	338	34.60	34.80	-317	198,585	-0.16%	大賣/鉅額交易
2021/05/17	152	32.55	129.5	32.58	31.65	22.5	197,129	0.01%	大買/大賣/
2021/05/14	358	35.74	234	35.70	34.85	124	190,893	0.06%	大買/大賣/鉅額交易
2021/05/13	228.4	36.45	281	36.96	36.60	-52.6	183,571	-0.03%	大買/大賣/
2021/05/12	645.4	39.64	161	40.19	38.35	484.4	174,735	0.28%	大買/大賣/鉅額交易
2021/05/11	487	43.67	255	44.80	42.00	232	163,160	0.14%	大買/大賣/鉅額交易
2021/05/10	155	43.52	538.9	42.28	45.00	-383.9	150,016	-0.26%	大買/大賣/鉅額交易
2021/05/07	401	40.87	167.7	40.74	41.20	233.3	140,620	0.17%	大買/大賣/鉅額交易
2021/05/06	294	40.62	462	40.79	41.00	-168	136,391	-0.12%	大買/大賣/鉅額交易
2021/05/05	178	38.83	443	38.85	39.25	-265	126,621	-0.21%	大買/大賣/鉅額交易
2021/05/04	337	36.37	162	36.28	36.25	175	119,998	0.15%	大買/大賣/鉅額交易
2021/05/03	203	39.51	101	39.64	38.55	102	114,087	0.09%	大買/大賣/鉅額交易
2021/04/29	74	39.55	221.5	39.66	39.30	-147.5	108,516	-0.14%	大賣/鉅額交易
2021/04/28	147.8	38.22	45	38.31	38.20	102.8	103,105	0.10%	大買/鉅額交易
2021/04/27	104	39.40	893.1	39.21	39.10	-789.1	100,884	-0.78%	大買/大賣/鉅額交易
2021/04/26	740	39.98	288.9	39.79	40.00	451.1	97,370	0.46%	大買/大賣/鉅額交易
2021/04/23	141	38.04	343	38.20	38.10	-202	93,376	-0.22%	大買/大賣/鉅額交易
2021/04/22	460	40.01	548	40.82	38.90	-88	89,332	-0.10%	大買/大賣/
2021/04/21	158	38.68	63.5	38.80	38.50	94.5	80,896	0.12%	大買/
2021/04/20	581	38.46	189	38.40	39.00	392	76,893	0.51%	大買/大賣/鉅額交易
2021/04/19	153	37.80	82.6	37.76	38.65	70.4	70,469	0.10%	大買/
2021/04/16	183	34.70	131.6	35.12	35.15	51.4	64,352	0.08%	大買/大賣/
2021/04/15	50	33.07	99.1	33.25	33.00	-49.1	59,455	-0.08%
2021/04/14	429	32.89	409	32.51	32.95	20	55,086	0.04%	大買/大賣/
2021/04/13	25	30.39	9	30.66	30.20	16	48,794	0.03%
2021/04/12	21	29.61	17.1	29.39	29.60	3.9	48,382	0.01%
2021/04/09	26	27.67	26.6	27.91	27.95	-0.6	46,327	0.00%
2021/04/08	32.2	28.00	44.5	27.75	28.15	-12.3	44,948	-0.03%
2021/04/07	22	26.91	34.2	26.57	26.90	-12.2	42,611	-0.03%
2021/04/06	2	25.85	0	0.00	25.95	2	40,260	0.00%
2021/04/01	0	0.00	1.4	25.84	25.80	-1.4	40,097	0.00%
2021/03/31	10	25.90	25	25.76	25.90	-15	39,947	-0.04%
2021/03/30	0	0.00	23	25.65	25.80	-23	39,585	-0.06%
2021/03/29	0	0.00	33	25.41	25.55	-33	39,402	-0.08%
2021/03/26	6.5	25.03	1	25.00	25.05	5.5	40,826	0.01%
2021/03/25	7	24.99	0	0.00	25.00	7	41,695	0.02%
2021/03/24	4	24.98	0.1	25.00	25.00	3.9	42,013	0.01%
2021/03/23	1	25.10	0	0.00	25.10	1	42,212	0.00%
2021/03/22	22	25.08	10	24.95	25.15	12	42,480	0.03%
2021/03/19	6	25.22	0	0.00	25.10	6	43,158	0.01%
2021/03/18	4	25.58	0.1	25.45	25.45	3.9	44,172	0.01%
2021/03/17	6	25.56	1	25.65	25.65	5	44,468	0.01%
2021/03/16	2	25.53	10	25.50	25.50	-8	44,736	-0.02%
2021/03/15	4	25.56	26	25.57	25.65	-22	44,645	-0.05%
2021/03/12	0	0.00	0.3	25.80	25.90	-0.3	44,668	0.00%
2021/03/11	2	25.80	18	25.84	25.80	-16	44,666	-0.04%
2021/03/10	4	25.58	1	25.70	25.75	3	44,358	0.01%
2021/03/09	37	25.74	3	25.63	25.70	34	43,890	0.08%
2021/03/08	11	25.10	1.1	25.24	25.10	9.9	42,839	0.02%
2021/03/05	2	25.00	0	0.00	24.95	2	42,590	0.00%
2021/03/04	20	25.13	0	0.00	25.00	20	43,371	0.05%
2021/03/02	0	0.00	30.4	24.70	24.65	-30.4	42,658	-0.07%
2021/02/26	1	24.95	1	24.90	24.75	0	43,040	0.00%
2021/02/24	62	25.38	30.2	24.95	25.05	31.8	42,546	0.07%
2021/02/23	0	0.00	9	25.27	25.30	-9	42,107	-0.02%
2021/02/22	1	24.60	0	0.00	24.45	1	41,215	0.00%
2021/02/19	0	0.00	3	24.50	24.60	-3	41,145	-0.01%
2021/02/18	0	0.00	2.2	24.44	24.40	-2.2	41,183	-0.01%
2021/02/05	10	23.20	0	0.00	23.40	10	40,664	0.02%
2021/02/04	10	23.35	0	0.00	23.20	10	40,971	0.02%
2021/02/03	11	23.59	11	23.59	23.65	0	41,657	0.00%
2021/02/01	0	0.00	10	23.25	23.20	-10	41,378	-0.02%
2021/01/29	17	23.18	27	23.06	22.95	-10	41,230	-0.02%
2021/01/28	0	0.00	1	23.35	23.30	-1	40,840	0.00%
2021/01/26	0	0.00	2	23.60	23.70	-2	40,242	0.00%
2021/01/25	2	24.00	0	0.00	23.95	2	40,005	0.00%
2021/01/20	17	23.75	25	23.64	23.45	-8	39,561	-0.02%
2021/01/19	10	24.30	69	24.40	24.30	-59	38,843	-0.15%
2021/01/18	1	24.30	25	24.38	24.25	-24	38,668	-0.06%
2021/01/15	1	24.90	26	25.04	24.90	-25	38,199	-0.07%
2021/01/14	3	25.32	6	25.30	25.30	-3	37,612	-0.01%
2021/01/13	0	0.00	4.1	25.23	25.55	-4.1	37,317	-0.01%
2021/01/12	35	25.34	86	25.37	25.30	-51	36,889	-0.14%
2021/01/11	5	26.00	165	25.69	25.90	-160	36,320	-0.44%	大賣/鉅額交易
2021/01/08	25	25.87	7	25.91	26.00	18	35,953	0.05%
2021/01/07	13	25.53	13	25.57	25.70	0	35,217	0.00%
2021/01/06	8	26.54	72	25.58	25.50	-64	34,533	-0.19%
2021/01/05	4	25.91	9	25.88	26.00	-5	32,980	-0.02%
2021/01/04	0	0.00	5	24.95	24.95	-5	30,159	-0.02%
2020/12/31	0	0.00	135	24.77	24.75	-135	29,624	-0.46%	大賣/鉅額交易
2020/12/30	33	24.93	1	25.10	25.00	32	29,359	0.11%
2020/12/29	0	0.00	3	24.48	24.65	-3	28,602	-0.01%
2020/12/25	3	24.20	0	0.00	24.20	3	28,056	0.01%
2020/12/24	1	24.35	0	0.00	24.35	1	27,781	0.00%
2020/12/23	0	0.00	1	24.20	24.40	-1	27,454	0.00%
2020/12/22	226	25.52	1.1	25.49	24.50	224.9	27,142	0.83%	大買/鉅額交易
2020/12/21	0.1	24.85	6	24.90	24.95	-5.9	25,565	-0.02%
2020/12/18	0	0.00	1	24.25	24.45	-1	24,615	0.00%
2020/12/17	6	24.10	1	24.15	24.40	5	24,236	0.02%
2020/12/16	0	0.00	2	24.48	24.40	-2	23,865	-0.01%
2020/12/15	0	0.00	5	24.86	24.35	-5	23,610	-0.02%
2020/12/14	222.5	24.74	15	24.80	24.65	207.5	22,740	0.91%	大買/鉅額交易
2020/12/11	10	23.93	14.8	23.73	23.95	-4.8	21,317	-0.02%
2020/12/10	5	23.68	7.3	23.61	23.65	-2.3	20,885	-0.01%
2020/12/08	2	23.30	5	23.34	23.35	-3	20,030	-0.01%
2020/12/07	0	0.00	27	23.56	23.45	-27	19,847	-0.14%
2020/12/04	0	0.00	17	23.46	23.40	-17	19,651	-0.09%
2020/12/03	20	23.25	0	0.00	23.30	20	19,406	0.10%
2020/12/02	4	23.10	0	0.00	23.30	4	20,404	0.02%
2020/12/01	0	0.00	0.6	23.00	23.10	-0.6	20,162	0.00%
2020/11/27	17	23.22	14	23.15	23.15	3	18,928	0.02%
2020/11/26	11	23.15	3	22.97	23.10	8	18,492	0.04%
2020/11/25	3	23.07	2	23.10	23.05	1	18,399	0.01%
2020/11/24	6	22.70	1.7	22.67	22.65	4.3	17,746	0.02%
2020/11/23	2	22.60	0	0.00	22.65	2	17,443	0.01%
2020/11/18	3	21.97	0	0.00	22.00	3	16,600	0.02%
2020/11/16	1	21.50	80	21.55	21.60	-79	16,113	-0.49%
2020/11/13	81	21.60	0	0.00	21.60	81	15,839	0.51%
2020/11/12	4	21.46	0	0.00	21.60	4	15,773	0.03%
2020/11/11	3	21.47	10	21.05	21.75	-7	15,491	-0.05%
2020/11/09	0.1	20.65	0	0.00	20.70	0.1	14,417	0.00%
2020/10/28	0	0.00	11	20.64	20.55	-11	14,304	-0.08%
2020/10/27	0	0.00	1	20.70	20.70	-1	14,307	-0.01%
2020/10/26	0	0.00	1	20.65	20.70	-1	14,314	-0.01%
2020/10/23	1	20.50	0	0.00	20.50	1	14,272	0.01%
2020/10/19	0	0.00	1	20.60	20.60	-1	14,631	-0.01%
2020/10/13	0	0.00	0	20.45	20.55	0	14,908	0.00%
2020/10/12	0.5	20.50	3	20.50	20.50	-2.5	14,960	-0.02%
2020/10/06	1	20.70	9	20.70	20.75	-8	15,080	-0.05%
2020/09/29	10	20.75	1	20.70	20.60	9	15,211	0.06%
2020/09/25	2	20.15	0	0.00	20.15	2	15,243	0.01%
2020/09/24	1.5	20.10	0	0.00	20.00	1.5	15,222	0.01%
2020/09/16	3	21.00	0	0.00	21.00	3	14,739	0.02%
2020/09/15	20	20.90	0	0.00	20.95	20	14,724	0.14%
2020/09/14	0	0.00	11	20.95	20.95	-11	14,964	-0.07%
2020/09/11	10	20.90	0	0.00	20.95	10	15,043	0.07%
2020/09/10	0	0.00	20	20.85	20.90	-20	15,013	-0.13%
2020/09/08	1	20.85	2	20.88	20.90	-1	15,019	-0.01%
2020/09/07	21	20.98	0	0.00	21.00	21	14,899	0.14%
2020/09/04	3.5	20.05	33	20.05	20.00	-29.5	13,899	-0.21%
2020/09/03	0	0.00	1	20.10	20.15	-1	14,032	-0.01%
2020/09/02	1	20.00	0	0.00	20.10	1	14,179	0.01%
2020/08/28	0.2	20.00	0	0.00	20.00	0.2	14,600	0.00%
2020/08/25	0.1	20.00	0	0.00	20.00	0.1	15,411	0.00%
2020/08/20	0	0.00	30	19.85	19.80	-30	16,117	-0.19%
2020/08/19	0.3	20.25	1	20.45	20.25	-0.7	16,064	0.00%
2020/08/18	1.5	20.40	0	0.00	20.50	1.5	16,055	0.01%
2020/08/17	0.2	20.35	1	20.30	20.40	-0.8	16,161	0.00%
2020/08/14	0	0.00	1	20.20	20.20	-1	16,160	-0.01%
2020/08/03	0.4	19.80	0	0.00	19.60	0.4	16,629	0.00%
2020/07/29	30	20.00	0	0.00	19.90	30	16,721	0.18%
2020/07/28	1	19.90	0.6	19.90	19.90	0.4	16,998	0.00%
2020/07/27	1	20.00	5	20.05	20.00	-4	17,336	-0.02%
2020/07/24	3	20.20	0	0.00	20.15	3	17,451	0.02%
2020/07/22	4	20.65	0	0.00	20.70	4	17,399	0.02%
2020/07/21	1	20.70	100	20.65	20.60	-99	17,273	-0.57%
2020/07/15	0	0.00	20	20.80	20.90	-20	17,527	-0.11%
2020/07/10	2	20.70	1	20.70	20.70	1	18,001	0.01%
2020/07/06	0	0.00	5	20.95	21.00	-5	17,801	-0.03%
2020/07/01	0	0.00	2	20.55	20.60	-2	18,191	-0.01%
2020/06/30	0	0.00	1	20.65	20.70	-1	18,402	-0.01%
2020/06/29	5	20.50	0	0.00	20.55	5	18,530	0.03%
2020/06/24	0	0.00	3	20.90	20.85	-3	18,641	-0.02%
2020/06/19	0	0.00	0.4	20.70	20.50	-0.4	19,009	0.00%
2020/06/15	3	20.45	0	0.00	20.35	3	20,298	0.01%
2020/06/11	0	0.00	1	21.15	20.90	-1	21,033	0.00%
2020/06/10	1.1	21.20	0	0.00	21.20	1.1	21,215	0.01%
2020/06/08	0.1	21.15	0	0.00	21.20	0.1	22,332	0.00%
2020/06/05	1.1	21.00	2	20.95	21.00	-0.9	22,282	0.00%
2020/06/03	2	20.70	3	20.80	20.90	-1	22,329	0.00%
2020/06/02	0.1	20.35	0	0.00	20.40	0.1	22,070	0.00%
2020/06/01	0	0.00	3	20.02	20.10	-3	21,824	-0.01%
2020/05/26	0	0.00	0.1	19.90	19.90	-0.1	21,309	0.00%
2020/05/25	0	0.00	2	19.65	19.65	-2	21,322	-0.01%
2020/05/21	3	19.90	0	19.95	19.90	3	21,351	0.01%
2020/05/20	2	19.80	1	19.90	19.90	1	21,238	0.00%
2020/05/15	1	19.65	0	0.00	19.55	1	20,988	0.00%
2020/05/06	2	19.55	0	0.00	19.55	2	20,121	0.01%
2020/05/05	0	0.00	3	19.90	19.80	-3	20,058	-0.01%
2020/04/30	0	0.00	2	20.00	20.00	-2	19,779	-0.01%
2020/04/29	0	0.00	2	19.85	19.85	-2	19,476	-0.01%
2020/04/28	1	19.50	0	0.00	19.55	1	19,392	0.01%
2020/04/22	0	0.00	4	19.00	19.15	-4	19,431	-0.02%
2020/04/21	3	19.13	0	0.00	19.10	3	19,302	0.02%
2020/04/20	1	19.65	5	19.65	19.60	-4	19,026	-0.02%
2020/04/16	13	19.80	0	0.00	19.75	13	18,742	0.07%
2020/04/15	1	19.95	1	19.95	20.00	0	18,458	0.00%
2020/04/13	0	0.00	1	19.65	19.55	-1	18,059	-0.01%
2020/04/08	0	0.00	1	19.55	19.55	-1	17,889	-0.01%
2020/04/06	15	18.90	2	19.15	19.25	13	17,823	0.07%
2020/04/01	3	18.87	0	0.00	18.80	3	17,534	0.02%
2020/03/31	30	19.05	0	0.00	18.95	30	17,223	0.17%
2020/03/30	1	18.95	0	0.00	19.00	1	16,956	0.01%
2020/03/27	15	19.40	0	0.00	19.40	15	16,707	0.09%
2020/03/25	0	0.00	1	19.40	19.40	-1	16,647	-0.01%
2020/03/24	1	19.05	0	0.00	19.05	1	16,370	0.01%
2020/03/20	1	18.90	1	19.60	19.80	0	16,059	0.00%
2020/03/19	1	18.90	0	0.00	18.60	1	15,358	0.01%
2020/03/18	1	19.40	0	0.00	19.30	1	14,776	0.01%
2020/03/17	4	19.55	0	0.00	19.50	4	14,449	0.03%
2020/03/13	29	20.23	1	20.05	20.20	28	13,439	0.21%
2020/03/12	1	21.30	0	0.00	21.40	1	12,375	0.01%
2020/03/10	10	22.35	3.3	22.27	22.35	6.7	11,725	0.06%
2020/03/09	0	0.00	5	22.70	22.40	-5	11,569	-0.04%
2020/03/02	5	22.85	6	22.90	22.90	-1	10,887	-0.01%
2020/02/19	0	0.00	14	23.45	23.50	-14	10,671	-0.13%
2020/02/06	1	23.45	0	0.00	23.35	1	10,952	0.01%
2020/01/31	0	0.00	9	23.20	23.10	-9	10,846	-0.08%
2020/01/15	2	24.00	0	0.00	24.05	2	10,355	0.02%
2020/01/14	0	0.00	25.6	24.04	24.05	-25.6	10,383	-0.25%
2020/01/13	10	23.95	9	23.95	24.00	1	10,408	0.01%
2020/01/10	0	0.00	10	23.88	23.85	-10	10,386	-0.10%
2020/01/08	20	23.50	0	0.00	23.55	20	10,529	0.19%
2020/01/06	0	0.00	7	23.89	23.80	-7	10,546	-0.07%
2019/12/30	0	0.00	10	23.95	24.00	-10	10,464	-0.10%
2019/12/27	0	0.00	2	23.90	23.95	-2	10,431	-0.02%
2019/12/23	0	0.00	4	23.75	23.90	-4	10,870	-0.04%
2019/12/17	0	0.00	5	23.70	23.80	-5	10,822	-0.05%
2019/12/13	5	23.70	3	23.65	23.70	2	10,773	0.02%
2019/12/04	10	23.45	0	0.00	23.60	10	10,920	0.09%
2019/11/29	10	23.40	0	0.00	23.40	10	11,182	0.09%
2019/11/28	10	23.50	0	23.55	23.70	10	11,172	0.09%
2019/11/26	0	0.00	1	23.55	23.55	-1	11,346	-0.01%
2019/11/19	0	0.00	0	23.40	23.50	0	11,642	0.00%
2019/11/18	60	23.25	0	0.00	23.45	60	11,723	0.51%
2019/11/13	10	23.40	2	23.60	23.35	8	12,086	0.07%
2019/11/08	1	23.75	0	0.00	23.80	1	12,219	0.01%
2019/10/24	0	0.00	3	23.35	23.50	-3	12,894	-0.02%
2019/10/22	0	0.00	1	23.30	23.40	-1	13,318	-0.01%
2019/10/21	1	23.20	0	0.00	23.30	1	13,338	0.01%
2019/10/18	0	0.00	16.6	23.20	23.25	-16.6	13,356	-0.12%
2019/10/09	1	22.90	0	0.00	22.90	1	13,266	0.01%
2019/10/07	0	0.00	29	22.85	22.95	-29	13,179	-0.22%
2019/09/24	6	23.15	0	0.00	23.20	6	12,609	0.05%
2019/09/19	0	0.00	5.2	23.20	23.20	-5.2	12,561	-0.04%
2019/09/18	0	0.00	8	23.33	23.20	-8	12,587	-0.06%
2019/09/10	3	23.30	3	23.30	23.35	0	12,971	0.00%
2019/09/09	0	0.00	1	23.20	23.20	-1	12,914	-0.01%
2019/09/06	6	23.09	0	0.00	23.15	6	12,996	0.05%
2019/09/04	1	23.00	0	0.00	23.00	1	12,955	0.01%
2019/09/02	5	23.06	0	0.00	23.20	5	12,828	0.04%
2019/08/30	0	0.00	3	23.10	23.15	-3	12,884	-0.02%
2019/08/27	1	22.90	0	0.00	22.85	1	12,773	0.01%
2019/08/26	2	22.85	0	0.00	22.95	2	12,402	0.02%
2019/08/23	2	23.03	1	23.00	23.15	1	12,373	0.01%
2019/08/22	1	23.05	0	0.00	23.15	1	12,445	0.01%
2019/08/19	3	23.10	0	0.00	23.05	3	13,908	0.02%
2019/08/15	3	23.05	0	0.00	23.05	3	13,779	0.02%
2019/08/14	1	23.20	0	0.00	23.20	1	13,920	0.01%
2019/08/12	1	23.40	0	0.00	23.30	1	14,019	0.01%
2019/08/05	0	0.00	1	23.45	23.50	-1	14,687	-0.01%
2019/07/26	0	0.00	9	24.15	24.20	-9	14,535	-0.06%
2019/07/25	0	0.00	6	24.25	24.10	-6	14,505	-0.04%
2019/07/24	0	0.00	23.6	24.95	25.00	-23.6	14,326	-0.16%
2019/07/22	15	25.00	0	0.00	24.90	15	14,026	0.11%
2019/07/17	0	0.00	0.2	24.80	24.85	-0.2	13,857	0.00%
2019/07/16	0	0.00	1	24.70	24.85	-1	13,779	-0.01%
2019/07/11	2	24.80	1	24.85	24.80	1	13,683	0.01%
2019/06/19	0	0.00	3	24.95	24.95	-3	13,299	-0.02%
2019/06/13	0	0.00	2	24.45	24.45	-2	12,841	-0.02%
2019/06/04	0	0.00	0.8	24.20	24.20	-0.8	13,046	-0.01%
2019/06/03	0	0.00	1.2	24.16	24.15	-1.2	13,164	-0.01%
2019/05/28	0.5	24.40	0	0.00	24.30	0.5	13,551	0.00%
2019/05/22	2	24.30	0	0.00	24.45	2	12,132	0.02%
2019/05/17	32	24.01	3	24.00	24.00	29	11,873	0.24%
2019/05/16	20	24.00	0	0.00	24.00	20	11,768	0.17%
2019/05/15	2	24.15	0	0.00	24.00	2	11,656	0.02%
2019/05/14	3	24.17	0	0.00	24.10	3	11,518	0.03%
2019/05/10	0	0.00	1	24.60	24.55	-1	11,347	-0.01%
2019/05/06	3	24.85	0	0.00	25.00	3	11,607	0.03%
2019/04/25	0	0.00	1	25.00	25.00	-1	11,761	-0.01%
2019/04/19	0	0.00	14.1	25.15	25.20	-14.1	12,358	-0.11%
2019/04/16	1	25.10	0	0.00	25.20	1	13,024	0.01%
2019/04/10	0	0.00	2.5	25.16	25.25	-2.5	13,263	-0.02%
2019/04/08	1	25.00	0	0.00	25.10	1	13,319	0.01%
2019/04/01	3	25.05	0	0.00	25.00	3	13,234	0.02%
2019/03/22	0	0.00	1	25.00	25.00	-1	13,279	-0.01%
2019/03/19	0	0.00	12	24.95	24.85	-12	13,675	-0.09%
2019/03/14	2	24.80	0	0.00	24.75	2	13,559	0.01%
2019/03/13	10	24.84	0	0.00	25.00	10	13,605	0.07%
2019/03/12	0	0.00	4	25.10	25.10	-4	13,619	-0.03%
2019/03/08	8	24.76	0	0.00	24.75	8	13,833	0.06%
2019/02/25	0	0.00	2	25.35	25.30	-2	13,895	-0.01%
2019/02/20	0	0.00	5	25.20	25.20	-5	13,861	-0.04%
2019/02/14	0	0.00	1	25.20	25.20	-1	14,201	-0.01%
2019/02/13	2.2	25.45	7	25.41	25.50	-4.8	14,135	-0.03%
2019/01/30	0	0.00	20	25.40	25.45	-20	13,914	-0.14%
2019/01/16	0	0.00	1	24.90	24.95	-1	14,393	-0.01%
2019/01/11	0	0.00	5	24.95	24.90	-5	14,314	-0.03%
2019/01/08	0.2	24.35	0	0.00	24.50	0.2	14,036	0.00%
2019/01/03	0	0.00	20	24.05	24.15	-20	15,220	-0.13%
2018/12/28	0	0.00	20	24.25	24.25	-20	15,614	-0.13%
2018/12/27	10	23.90	0	0.00	23.95	10	15,728	0.06%
2018/12/25	11	23.79	0	0.00	23.80	11	15,970	0.07%
2018/12/24	0	0.00	7	24.06	24.15	-7	16,006	-0.04%
2018/12/22	20	24.12	1	24.10	24.05	19	16,217	0.12%
2018/12/21	0	0.00	1	24.20	24.20	-1	16,676	-0.01%
2018/12/20	10	24.10	10	24.30	24.30	0	16,677	0.00%
2018/12/19	0	0.00	18	24.30	24.30	-18	16,861	-0.11%
2018/12/18	18	24.05	0	0.00	24.05	18	16,938	0.11%
2018/12/13	0	0.00	20	24.30	24.30	-20	17,334	-0.12%
2018/12/12	10	23.90	0	0.00	24.35	10	17,364	0.06%
2018/12/11	0	0.00	10	23.95	23.95	-10	17,231	-0.06%
2018/12/10	2	23.85	0	0.00	23.80	2	17,241	0.01%
2018/12/03	10	24.20	0	0.00	24.25	10	17,446	0.06%
2018/11/30	0	0.00	10	24.10	24.00	-10	17,538	-0.06%
2018/11/29	30	23.93	0	0.00	23.85	30	17,283	0.17%
2018/11/23	0	0.00	3	23.97	23.85	-3	16,869	-0.02%
2018/11/19	1	24.50	0	0.00	24.50	1	17,164	0.01%
2018/11/14	0	0.00	20	24.00	24.10	-20	17,803	-0.11%
2018/11/13	2	24.08	0	0.00	24.25	2	17,761	0.01%
2018/11/12	20	24.25	1	24.20	24.25	19	17,710	0.11%
2018/11/07	0	0.00	2	24.50	24.50	-2	18,640	-0.01%
2018/11/06	0	0.00	15	24.35	24.35	-15	18,561	-0.08%
2018/11/05	5	23.97	0	0.00	24.35	5	18,497	0.03%
2018/11/02	5	23.85	0	0.00	24.15	5	18,420	0.03%
2018/10/31	5	23.90	0	0.00	24.40	5	18,356	0.03%
2018/10/30	0	0.00	3	24.05	24.15	-3	18,183	-0.02%
2018/10/26	6	23.70	2	23.65	23.65	4	18,157	0.02%
2018/10/25	0	0.00	10	23.65	23.75	-10	18,193	-0.05%
2018/10/24	0	0.00	15	23.70	23.70	-15	18,250	-0.08%
2018/10/23	0	0.00	25	24.09	24.15	-25	18,150	-0.14%
2018/10/17	15	24.15	0	0.00	24.15	15	20,042	0.07%
2018/10/16	0	0.00	1	24.35	24.45	-1	20,047	0.00%
2018/10/15	1	24.05	0	0.00	24.05	1	19,874	0.01%
2018/10/09	0	0.00	1	25.50	25.35	-1	18,594	-0.01%
2018/10/03	0	0.00	10	25.40	25.45	-10	17,849	-0.06%
2018/10/02	10	25.20	5	25.30	25.20	5	17,636	0.03%
2018/10/01	2	25.45	6	25.51	25.50	-4	17,469	-0.02%
2018/09/28	1	25.50	0.2	25.35	25.50	0.8	17,346	0.00%
2018/09/27	10	25.35	30	25.40	25.45	-20	16,943	-0.12%
2018/09/21	0	0.00	1	25.20	25.25	-1	16,545	-0.01%
2018/09/20	0	0.00	4	25.03	25.00	-4	16,361	-0.02%
2018/09/19	35	24.91	0	0.00	25.10	35	16,357	0.21%
2018/09/18	0	0.00	11	24.77	25.00	-11	16,396	-0.07%
2018/09/17	0	0.00	0.1	24.50	24.50	-0.1	16,171	0.00%
2018/09/13	8	24.45	0	0.00	24.45	8	16,259	0.05%
2018/09/11	2	24.40	0	0.00	24.55	2	16,089	0.01%
2018/09/10	2	24.60	0	0.00	24.60	2	16,129	0.01%
2018/09/05	4	24.70	0.1	24.70	24.65	3.9	16,381	0.02%
2018/09/03	0	0.00	0.2	24.85	24.85	-0.2	16,381	0.00%
2018/08/31	0	0.00	2	25.10	25.15	-2	16,311	-0.01%
2018/08/29	5	25.35	3	25.40	25.45	2	16,325	0.01%
2018/08/28	12	25.39	8	25.40	25.50	4	16,458	0.02%
2018/08/27	10	25.10	0	0.00	25.30	10	16,795	0.06%
2018/08/24	1	25.35	0	0.00	25.25	1	17,001	0.01%
2018/08/23	0	0.00	5	25.45	25.50	-5	17,559	-0.03%
2018/08/22	0	0.00	54	25.35	25.30	-54	17,578	-0.31%
2018/08/21	53	25.00	0	0.00	25.00	53	17,100	0.31%
2018/08/17	1	24.75	0	0.00	24.65	1	16,776	0.01%
2018/08/16	0	0.00	2	25.00	24.90	-2	16,711	-0.01%
2018/08/15	0	0.00	20	24.90	24.75	-20	16,584	-0.12%
2018/08/14	0	0.00	2	24.95	24.95	-2	16,044	-0.01%
2018/08/13	10	24.50	0	0.00	24.35	10	15,698	0.06%
2018/08/10	10	24.65	0	0.00	24.55	10	15,559	0.06%
2018/08/09	0	0.00	1	24.90	24.85	-1	15,519	-0.01%
2018/08/06	0	0.00	0.1	24.75	24.90	-0.1	15,283	0.00%
2018/08/03	1	24.75	1	24.70	24.75	0	15,211	0.00%
2018/08/02	0	0.00	1	24.65	24.65	-1	15,227	-0.01%
2018/07/31	0	0.00	2	24.93	25.00	-2	14,917	-0.01%
2018/07/30	0	0.00	13	24.76	24.80	-13	14,675	-0.09%
2018/07/27	0	0.00	12	24.70	24.65	-12	14,454	-0.08%
2018/07/26	0	0.00	7	24.50	24.65	-7	14,269	-0.05%
2018/07/25	0	0.00	8	24.83	24.80	-8	13,646	-0.06%
2018/07/24	0	0.00	22	24.69	24.75	-22	13,215	-0.17%
2018/07/19	2	24.15	0	0.00	24.20	2	12,702	0.02%
2018/07/18	5	24.00	0	0.00	24.10	5	12,705	0.04%
2018/07/16	0	0.00	1	23.95	23.90	-1	12,680	-0.01%
2018/07/10	0	0.00	0.1	23.60	23.65	-0.1	12,831	0.00%
2018/07/05	1	23.40	0	0.00	23.45	1	13,002	0.01%
2018/07/04	0	0.00	2	23.50	23.50	-2	13,204	-0.02%
2018/07/02	2	23.33	0	0.00	23.25	2	13,425	0.01%
2018/06/29	0	0.00	4	23.58	23.70	-4	13,367	-0.03%
2018/06/27	2	23.28	0	0.00	23.25	2	13,223	0.02%
2018/06/25	2	23.45	0	0.00	23.40	2	13,264	0.02%
2018/06/15	1	23.65	0	0.00	23.65	1	13,211	0.01%
2018/06/14	7	23.84	0	0.00	23.70	7	12,912	0.05%
2018/06/05	0	0.00	2	24.30	24.30	-2	13,165	-0.02%
2018/06/04	0	0.00	4	24.15	24.20	-4	13,052	-0.03%
2018/06/01	0	0.00	1	23.70	23.75	-1	12,778	-0.01%
2018/05/31	0	0.00	0	23.60	23.60	0	12,562	0.00%
2018/05/30	1	23.25	0	0.00	23.20	1	12,337	0.01%
2018/05/23	0	0.00	14	23.30	23.20	-14	13,186	-0.11%
2018/05/22	7	23.35	0	0.00	23.30	7	13,363	0.05%
2018/05/18	5	23.40	1.2	23.36	23.40	3.8	13,892	0.03%
2018/05/16	0	0.00	4	23.45	23.50	-4	14,391	-0.03%
2018/05/15	6	23.38	0	0.00	23.35	6	14,759	0.04%
2018/05/14	1	23.55	3	23.55	23.50	-2	15,330	-0.01%
2018/05/11	0	0.00	1	23.55	23.55	-1	15,526	-0.01%
2018/05/10	1	23.50	0	0.00	23.45	1	15,555	0.01%
2018/05/02	2	23.95	0	0.00	23.65	2	16,037	0.01%
2018/04/27	0.2	23.40	0	0.00	23.40	0.2	15,873	0.00%
2018/04/26	1.7	23.34	0	0.00	23.35	1.7	15,951	0.01%
2018/04/24	1	23.40	0	0.00	23.30	1	16,006	0.01%
2018/04/20	3	23.65	0	0.00	23.65	3	16,060	0.02%
2018/04/19	0	0.00	1	23.60	23.70	-1	16,118	-0.01%
2018/04/18	0	0.00	0.7	23.45	23.40	-0.7	16,275	0.00%
2018/04/17	1	23.30	0	0.00	23.30	1	16,402	0.01%
2018/04/09	0	0.00	1	23.60	23.80	-1	17,899	-0.01%
2018/03/29	4	23.28	0	0.00	23.20	4	17,851	0.02%
2018/03/28	0	0.00	3.5	23.50	23.40	-3.5	17,584	-0.02%
2018/03/27	1	23.55	0	0.00	23.55	1	17,637	0.01%
2018/03/26	3.5	23.34	0	0.00	23.45	3.5	17,596	0.02%
2018/03/23	4	23.49	0	0.00	23.50	4	17,539	0.02%
2018/03/22	0	0.00	3	23.80	23.85	-3	17,424	-0.02%
2018/03/20	0	0.00	5	23.75	23.75	-5	17,601	-0.03%
2018/03/19	2	23.73	0	0.00	23.90	2	17,683	0.01%
2018/03/16	4	23.75	0	0.00	23.70	4	17,796	0.02%
2018/03/15	1	23.75	0	0.00	23.75	1	17,447	0.01%
2018/03/14	0	0.00	1	23.80	23.85	-1	17,442	-0.01%
2018/03/13	0	0.00	1	23.90	23.85	-1	17,434	-0.01%
2018/03/12	2	23.65	20	23.75	23.70	-18	17,215	-0.10%
2018/03/09	1	23.50	0	0.00	23.60	1	17,252	0.01%
2018/03/08	1	23.45	0	0.00	23.50	1	17,209	0.01%
2018/03/05	6	23.57	0	0.00	23.60	6	17,210	0.03%
2018/03/02	1	24.05	0.5	24.15	23.95	0.5	16,891	0.00%
2018/03/01	1	24.05	1	24.40	24.40	0	16,605	0.00%
2018/02/26	12	24.34	0	0.00	24.20	12	16,060	0.07%
2018/02/22	2	24.10	0	0.00	24.30	2	15,768	0.01%
2018/02/21	0.5	24.50	0	0.00	24.50	0.5	15,556	0.00%
2018/02/09	1	23.65	0	0.00	23.75	1	15,056	0.01%
2018/02/07	6	23.88	0	0.00	23.60	6	14,770	0.04%
2018/02/06	5	23.82	11	23.53	23.60	-6	14,412	-0.04%
2018/02/05	7	24.66	0	0.00	24.50	7	13,818	0.05%
2018/02/02	2	24.80	0	0.00	24.80	2	13,589	0.01%
2018/02/01	2	24.88	1	25.00	24.85	1	13,554	0.01%
2018/01/31	1	24.85	0	0.00	24.90	1	13,507	0.01%
2018/01/30	0	0.00	2	25.15	24.90	-2	13,336	-0.01%
2018/01/26	3	24.95	0	0.00	25.10	3	13,022	0.02%
2018/01/24	0	0.00	1	24.95	25.00	-1	12,803	-0.01%
2018/01/19	53	25.00	0	0.00	25.10	53	12,628	0.42%
2018/01/18	0	0.00	3	25.18	25.15	-3	12,544	-0.02%
2018/01/16	0	0.00	4	25.11	25.20	-4	12,241	-0.03%
2018/01/15	0	0.00	8	25.05	25.10	-8	12,149	-0.07%
2018/01/11	0	0.00	0	25.15	25.30	0	11,740	0.00%
2018/01/10	5	25.35	0	0.00	25.30	5	11,594	0.04%
2018/01/09	0	0.00	7	25.18	25.25	-7	11,310	-0.06%
2018/01/08	2	25.20	12	25.30	25.25	-10	11,124	-0.09%
2018/01/05	0	0.00	1	24.95	24.95	-1	10,659	-0.01%
2018/01/04	0	0.00	1	25.00	24.80	-1	10,430	-0.01%
2018/01/02	10	24.65	0	0.00	24.70	10	9,954	0.10%