中鋼 (2002)-凱基-竹東券商分點個股進出

台股 » 個股 » 中鋼 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中鋼

(2002)

可現股當沖

股價
24.85
漲跌
▼0.15
漲幅
-0.60%
成交量
21,978張
產業
上市鋼鐵類股
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－凱基-竹東券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-竹東券商分點個股進出
凱基-竹東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
2024/04/30	2	24.98	14	25.01	24.85	-12	22,573	-0.05%
2024/04/24	3	24.90	70	24.75	24.75	-67	22,584	-0.30%
2024/04/23	0	0.00	2	25.00	24.85	-2	22,958	-0.01%
2024/04/22	5	24.70	0	0.00	24.70	5	23,079	0.02%
2024/04/19	8	24.36	1	24.30	24.45	7	22,843	0.03%
2024/04/18	3	24.80	0	0.00	24.80	3	22,443	0.01%
2024/04/17	1	24.30	0	0.00	24.45	1	22,124	0.00%
2024/04/16	6	24.28	0	0.00	24.25	6	21,924	0.03%
2024/04/15	12	24.63	0	0.00	24.55	12	21,955	0.05%
2024/04/12	4	24.89	0	0.00	24.85	4	21,603	0.02%
2024/04/11	8	25.38	0	0.00	25.30	8	21,411	0.04%
2024/04/10	7.1	25.82	1	25.90	25.60	6.1	21,174	0.03%
2024/04/09	10	26.03	9	25.48	26.05	1	20,756	0.00%
2024/04/08	10	25.00	10	24.90	25.00	0	19,149	0.00%
2024/04/03	12	24.40	0	0.00	24.65	12	18,646	0.06%
2024/04/02	0	0.00	1	24.05	24.30	-1	18,076	-0.01%
2024/04/01	0	0.00	4	23.95	24.00	-4	18,022	-0.02%
2024/03/28	0.2	24.00	0	0.00	23.80	0.2	18,183	0.00%
2024/03/26	0	0.00	1.1	23.91	24.00	-1.1	18,659	-0.01%
2024/03/25	1	23.80	0	0.00	23.85	1	19,003	0.01%
2024/03/22	1	23.80	3	23.82	23.95	-2	19,488	-0.01%
2024/03/21	0.3	23.85	5	23.81	23.85	-4.7	20,422	-0.02%
2024/03/20	7	23.55	0	0.00	23.50	7	21,978	0.03%
2024/03/19	6	23.64	13	23.69	23.65	-7	22,295	-0.03%
2024/03/18	7.1	23.64	0	0.00	23.70	7.1	22,698	0.03%
2024/03/15	2.3	23.93	0	0.00	23.85	2.3	22,887	0.01%
2024/03/14	0	0.00	5	23.85	24.05	-5	23,135	-0.02%
2024/03/13	10	23.94	0	0.00	23.95	10	23,130	0.04%
2024/03/11	2	24.05	0	0.00	24.05	2	23,083	0.01%
2024/03/08	0.1	24.10	2	23.90	24.10	-1.9	23,355	-0.01%
2024/03/07	5	23.93	4	23.90	23.95	1	23,599	0.00%
2024/03/06	17	24.08	0	0.00	24.05	17	24,137	0.07%
2024/03/05	6.4	24.10	2	24.15	24.05	4.4	25,743	0.02%
2024/03/04	15	24.10	10	24.15	24.20	5	26,527	0.02%
2024/03/01	12.2	24.39	6	24.40	24.45	6.2	27,266	0.02%
2024/02/29	4	24.60	2	24.60	24.60	2	27,983	0.01%
2024/02/27	12.3	24.70	12	24.65	24.65	0.3	28,695	0.00%
2024/02/26	1	24.90	5	24.95	24.90	-4	29,191	-0.01%
2024/02/23	6	25.08	0	0.00	25.00	6	29,768	0.02%
2024/02/19	0.1	25.30	0	0.00	25.40	0.1	31,056	0.00%
2024/02/16	3	24.88	0	0.00	24.90	3	31,421	0.01%
2024/02/15	4	24.65	1	24.65	24.60	3	31,562	0.01%
2024/02/02	4	25.05	0	0.00	25.15	4	31,452	0.01%
2024/01/31	16	24.99	0	0.00	25.15	16	31,838	0.05%
2024/01/30	4	25.10	0	0.00	25.05	4	31,894	0.01%
2024/01/29	0	0.00	12	25.50	25.45	-12	32,286	-0.04%
2024/01/26	0	0.00	1	25.20	25.25	-1	32,375	0.00%
2024/01/25	40	25.00	0	0.00	25.10	40	32,373	0.12%
2024/01/24	0.1	25.19	0	0.00	25.15	0.1	32,398	0.00%
2024/01/23	12.2	24.80	0	0.00	24.80	12.2	32,402	0.04%
2024/01/22	2	24.75	0	0.00	24.75	2	32,302	0.01%
2024/01/19	3.2	24.70	0	0.00	24.65	3.2	32,342	0.01%
2024/01/18	8	24.96	2	24.95	24.80	6	32,343	0.02%
2024/01/17	18.3	25.04	11	24.81	24.80	7.3	32,692	0.02%
2024/01/16	16.1	25.37	12	25.23	25.20	4.1	32,521	0.01%
2024/01/12	1	25.90	0	0.00	25.80	1	32,977	0.00%
2024/01/11	4	25.75	0	0.00	25.80	4	33,234	0.01%
2024/01/09	1.1	26.10	0	0.00	26.00	1.1	34,423	0.00%
2024/01/08	4	26.59	0	0.00	26.50	4	34,277	0.01%
2024/01/05	1	26.65	7	26.64	26.70	-6	34,359	-0.02%
2024/01/04	3	26.60	5	26.65	26.70	-2	34,474	-0.01%
2023/12/29	0	0.00	2	26.90	27.00	-2	34,911	-0.01%
2023/12/28	10	26.90	0	0.00	27.00	10	35,276	0.03%
2023/12/27	2.1	26.80	4	26.95	26.90	-1.9	35,434	-0.01%
2023/12/26	1	26.80	0	0.00	26.90	1	35,611	0.00%
2023/12/22	5	26.55	0	0.00	26.75	5	36,644	0.01%
2023/12/21	3	26.62	0	0.00	26.60	3	36,500	0.01%
2023/12/20	3	26.63	3	26.60	26.55	0	36,266	0.00%
2023/12/19	5	26.25	0	0.00	26.65	5	35,930	0.01%
2023/12/18	7	26.76	9	26.89	26.65	-2	35,758	-0.01%
2023/12/15	14	26.35	16	26.28	26.45	-2	34,745	-0.01%
2023/12/14	0	0.00	1	25.40	25.40	-1	33,085	0.00%
2023/12/13	28.2	25.13	20	25.15	25.15	8.2	32,610	0.02%
2023/12/12	11.1	25.39	73	25.35	25.45	-61.9	32,687	-0.19%
2023/12/11	26	25.67	20	25.70	25.70	6	32,312	0.02%
2023/12/08	10	25.90	10	26.10	26.10	0	31,727	0.00%
2023/12/07	10	26.05	15	26.08	26.05	-5	31,646	-0.02%
2023/12/06	10	26.15	2	26.13	26.25	8	31,648	0.03%
2023/12/05	0	0.00	6	26.02	26.10	-6	31,527	-0.02%
2023/12/04	17	25.82	10	26.05	26.05	7	31,330	0.02%
2023/12/01	16	25.85	10	26.00	26.00	6	30,872	0.02%
2023/11/28	11	26.10	12	26.10	26.10	-1	27,448	0.00%
2023/11/27	0	0.00	10	26.15	26.15	-10	26,911	-0.04%
2023/11/24	10.2	25.45	11	25.86	25.90	-0.9	26,050	0.00%
2023/11/22	11.1	25.41	10	25.80	25.80	1.1	24,680	0.00%
2023/11/21	0	25.60	2	25.45	25.70	-2	24,330	-0.01%
2023/11/20	20	25.20	24	25.30	25.30	-4	23,784	-0.02%
2023/11/16	1	25.25	5	25.30	25.20	-4	23,902	-0.02%
2023/11/15	0.1	24.87	17	24.74	24.95	-16.9	23,694	-0.07%
2023/11/14	12.2	24.31	11	24.55	24.55	1.2	23,488	0.01%
2023/11/13	10	24.45	10	24.50	24.50	0	23,736	0.00%
2023/11/10	1	24.55	0	0.00	24.65	1	23,935	0.00%
2023/11/09	2.3	24.42	0	0.00	24.55	2.3	23,952	0.01%
2023/11/08	20.3	24.53	10	24.60	24.60	10.3	24,099	0.04%
2023/11/07	28	24.57	10	24.80	24.80	18	24,043	0.07%
2023/11/06	3	25.10	2	25.20	25.00	1	24,007	0.00%
2023/11/03	2	24.50	0	0.00	24.55	2	23,732	0.01%
2023/11/02	0.2	24.30	24	24.27	24.25	-23.8	23,784	-0.10%
2023/11/01	3.7	24.16	0	0.00	24.05	3.7	23,862	0.02%
2023/10/30	6	24.14	1	24.10	24.10	5	24,425	0.02%
2023/10/27	1	24.10	0	0.00	24.00	1	24,546	0.00%
2023/10/24	12	23.52	10	23.60	23.60	2	24,831	0.01%
2023/10/23	12	23.81	10	23.80	23.80	2	24,893	0.01%
2023/10/20	16.1	24.02	10	23.90	23.90	6.1	24,917	0.02%
2023/10/19	12.1	24.39	10	24.50	24.50	2.1	24,651	0.01%
2023/10/18	16.2	24.39	10	24.85	24.85	6.2	24,631	0.03%
2023/10/17	17.2	24.44	10	24.75	24.75	7.2	23,878	0.03%
2023/10/16	5.2	24.51	0	0.00	24.75	5.2	23,809	0.02%
2023/10/13	2	24.70	0	0.00	24.85	2	23,802	0.01%
2023/10/11	14	24.42	10	24.60	24.60	4	23,649	0.02%
2023/10/06	2	24.60	0	0.00	24.65	2	23,291	0.01%
2023/10/05	14.1	24.22	13	24.58	24.55	1.1	23,213	0.00%
2023/10/04	27.3	24.24	13	24.26	24.25	14.3	22,864	0.06%
2023/10/03	20	24.88	10	24.85	24.85	10	22,390	0.04%
2023/10/02	5	25.00	1	25.15	25.25	4	22,231	0.02%
2023/09/28	19.3	25.09	6	25.12	25.25	13.3	22,362	0.06%
2023/09/27	2.2	25.50	2	25.50	25.45	0.2	21,904	0.00%
2023/09/25	2	26.20	0	0.00	26.20	2	21,227	0.01%
2023/09/22	2.3	26.23	0	0.00	26.20	2.3	21,466	0.01%
2023/09/21	6.3	26.07	0	0.00	26.15	6.3	21,461	0.03%
2023/09/20	4.1	26.53	2	26.55	26.50	2.1	21,129	0.01%
2023/09/19	6	26.52	0	0.00	26.50	6	21,163	0.03%
2023/09/18	0	0.00	1	26.85	26.75	-1	21,342	0.00%
2023/09/15	5	26.51	0	0.00	26.60	5	21,363	0.02%
2023/09/14	1	26.50	0	0.00	26.60	1	20,796	0.00%
2023/09/13	8	26.29	0	0.00	26.35	8	20,744	0.04%
2023/09/12	0.1	26.40	0	0.00	26.30	0.1	20,930	0.00%
2023/09/11	3	26.28	0.5	26.45	26.25	2.5	20,867	0.01%
2023/09/08	4	26.36	0	0.00	26.35	4	20,807	0.02%
2023/09/07	6	26.54	0	0.00	26.50	6	20,793	0.03%
2023/09/06	0.1	26.90	11	26.90	26.80	-11	20,656	-0.05%
2023/09/05	2	27.00	2	27.08	27.10	0	20,611	0.00%
2023/09/04	0	27.10	12	27.05	27.05	-12	20,597	-0.06%
2023/09/01	6	26.56	1	26.80	26.70	5	20,572	0.02%
2023/08/31	9.8	26.56	0	0.00	26.50	9.8	20,563	0.05%
2023/08/30	1	26.40	0	0.00	26.55	1	20,161	0.00%
2023/08/29	1.2	26.28	0	0.00	26.40	1.2	20,104	0.01%
2023/08/28	10	26.45	0	0.00	26.50	10	19,863	0.05%
2023/08/25	6.3	26.39	0	0.00	26.30	6.3	20,604	0.03%
2023/08/24	1	26.50	6	26.50	26.50	-5	20,759	-0.02%
2023/08/23	9.1	26.54	20	26.58	26.60	-10.9	20,872	-0.05%
2023/08/22	3.1	26.73	0	0.00	26.70	3.1	20,883	0.01%
2023/08/18	11	27.15	2	27.23	27.20	9	21,018	0.04%
2023/08/17	1	26.41	0	0.00	26.60	1	20,864	0.00%
2023/08/16	6	26.84	4	27.00	26.85	2	20,669	0.01%
2023/08/15	4.1	27.36	0	0.00	27.10	4.1	20,450	0.02%
2023/08/14	2	27.33	0	0.00	27.20	2	20,375	0.01%
2023/08/11	10.2	27.80	10	27.65	27.65	0.2	20,288	0.00%
2023/08/10	10	27.85	10	27.90	27.90	0	20,157	0.00%
2023/08/09	2	28.00	0	0.00	28.15	2	19,964	0.01%
2023/08/08	1	28.25	0	0.00	28.25	1	19,821	0.01%
2023/08/04	2	28.18	1	28.00	28.30	1	19,542	0.01%
2023/08/02	1.1	28.14	0	0.00	28.00	1.1	19,568	0.01%
2023/08/01	0	0.00	4	28.05	28.15	-4	19,103	-0.02%
2023/07/31	0	0.00	1	28.00	27.95	-1	19,064	-0.01%
2023/07/28	20.5	28.20	10	28.20	28.20	10.5	18,801	0.06%
2023/07/27	12	28.43	0	0.00	28.45	12	18,612	0.06%
2023/07/26	6	28.45	1	28.50	28.55	5	18,339	0.03%
2023/07/25	2	29.43	0	0.00	29.35	2	18,191	0.01%
2023/07/24	0	0.00	1	29.30	29.40	-1	18,423	-0.01%
2023/07/21	1	29.25	0	0.00	29.25	1	18,479	0.01%
2023/07/20	0	0.00	5	29.49	29.45	-5	18,429	-0.03%
2023/07/19	2	29.20	6	29.29	29.30	-4	18,152	-0.02%
2023/07/17	0	0.00	4	29.20	29.30	-4	17,943	-0.02%
2023/07/14	0	0.00	0	29.15	29.15	0	18,019	0.00%
2023/07/13	0	29.05	5	29.14	29.05	-5	17,990	-0.03%
2023/07/11	6	28.90	3	28.95	28.85	3	18,450	0.02%
2023/07/10	4	28.91	1	28.90	28.70	3	18,897	0.02%
2023/07/07	7	28.59	0	0.00	28.65	7	19,088	0.04%
2023/07/06	13	28.99	1.4	29.10	28.95	11.6	19,032	0.06%
2023/07/04	2.1	29.56	1	29.55	29.55	1.1	18,571	0.01%
2023/07/03	25	29.68	2	29.55	29.80	23	18,535	0.12%
2023/06/29	0	0.00	1	29.65	29.65	-1	18,275	-0.01%
2023/06/26	2	29.65	0	0.00	29.60	2	18,273	0.01%
2023/06/19	26	29.85	2.2	29.82	29.85	23.8	18,084	0.13%
2023/06/12	0	0.00	0.2	29.80	29.65	-0.2	18,590	0.00%
2023/06/09	0	0.00	4.1	29.84	29.75	-4.1	18,691	-0.02%
2023/06/08	1	29.75	0	0.00	29.75	1	18,830	0.01%
2023/06/07	0.7	29.95	0	0.00	29.90	0.7	18,996	0.00%
2023/06/06	13	29.95	3	29.90	29.90	10	19,059	0.05%
2023/06/05	4	29.65	7	29.71	29.60	-3	19,128	-0.02%
2023/06/02	1	29.35	6	29.35	29.40	-5	19,154	-0.03%
2023/06/01	2	29.15	0	0.00	29.10	2	19,112	0.01%
2023/05/31	9	29.18	3	29.35	29.00	6	19,040	0.03%
2023/05/30	4	29.10	0	0.00	29.00	4	18,395	0.02%
2023/05/26	8	29.28	1.1	29.17	29.20	6.9	18,590	0.04%
2023/05/25	1	29.65	1	29.75	29.40	0	18,417	0.00%
2023/05/24	1	29.90	8	29.90	29.95	-7	18,202	-0.04%
2023/05/23	0	0.00	0	29.95	29.90	0	18,389	0.00%
2023/05/22	0	0.00	5	30.00	30.00	-5	18,345	-0.03%
2023/05/19	3	29.60	4	29.70	29.60	-1	18,103	-0.01%
2023/05/18	0	0.00	1	29.75	29.70	-1	18,078	-0.01%
2023/05/16	1	29.20	0	0.00	29.20	1	17,856	0.01%
2023/05/15	2	28.90	0	0.00	29.15	2	17,817	0.01%
2023/05/10	0.5	29.25	0	0.00	29.35	0.5	17,751	0.00%
2023/05/08	0	0.00	2	29.15	29.30	-2	17,776	-0.01%
2023/05/04	7	29.02	0	0.00	29.10	7	17,883	0.04%
2023/05/02	0	0.00	1	29.35	29.30	-1	18,221	-0.01%
2023/04/28	1	29.10	0	0.00	29.10	1	18,833	0.01%
2023/04/27	30.2	28.92	20	28.90	28.90	10.2	18,787	0.05%
2023/04/26	22.3	29.23	15	29.32	29.30	7.3	18,472	0.04%
2023/04/21	7	30.25	9	30.17	30.15	-2	18,533	-0.01%
2023/04/20	2	30.35	0	0.00	30.45	2	18,599	0.01%
2023/04/19	10	30.55	10	30.45	30.45	0	19,090	0.00%
2023/04/18	0	0.00	22	30.65	30.70	-22	18,913	-0.12%
2023/04/17	15.3	30.83	10	30.75	30.75	5.3	18,886	0.03%
2023/04/14	7	31.06	0	0.00	31.10	7	18,795	0.04%
2023/04/13	1.3	31.41	2	31.45	31.45	-0.7	18,821	0.00%
2023/04/12	0	0.00	0	31.10	31.10	0	18,533	0.00%
2023/04/11	11	30.89	10	30.90	30.90	1	18,691	0.01%
2023/04/10	1	30.85	0	0.00	30.90	1	18,960	0.01%
2023/04/06	12	30.76	10	30.80	30.80	2	19,260	0.01%
2023/03/31	0	0.00	4	31.19	30.90	-4	19,621	-0.02%
2023/03/30	8	30.90	0	0.00	31.00	8	21,941	0.04%
2023/03/29	5	30.95	0	0.00	31.00	5	24,190	0.02%
2023/03/28	1	30.90	0	0.00	30.85	1	25,765	0.00%
2023/03/27	2.1	31.00	0	0.00	30.90	2.1	27,362	0.01%
2023/03/24	4	31.18	2	31.10	31.10	2	28,898	0.01%
2023/03/21	10	31.20	0	0.00	31.20	10	30,163	0.03%
2023/03/20	6.1	31.10	23	31.15	31.20	-16.9	30,288	-0.06%
2023/03/17	0	0.00	27	31.06	31.45	-27	30,414	-0.09%
2023/03/15	11	30.70	10	30.70	30.70	1	30,163	0.00%
2023/03/14	1	30.70	0.3	31.00	30.70	0.7	30,388	0.00%
2023/03/10	4.2	30.51	0	0.00	30.60	4.2	30,725	0.01%
2023/03/09	25	30.85	20	30.75	30.75	5	30,970	0.02%
2023/03/08	0	0.00	3	31.10	31.20	-3	31,556	-0.01%
2023/03/07	3	31.10	1	31.05	31.10	2	31,827	0.01%
2023/03/06	12	30.89	0	0.00	30.80	12	32,278	0.04%
2023/03/03	9	30.60	0	0.00	30.70	9	32,666	0.03%
2023/03/02	1	30.50	0	0.00	30.65	1	33,313	0.00%
2023/03/01	15	30.49	12	30.40	30.30	3	33,269	0.01%
2023/02/24	2	31.53	5	31.75	31.40	-3	32,884	-0.01%
2023/02/23	1	31.85	0	0.00	31.80	1	32,816	0.00%
2023/02/22	1	31.85	0.1	31.90	31.95	0.9	32,943	0.00%
2023/02/20	0	0.00	1	32.00	32.00	-1	33,056	0.00%
2023/02/17	0	0.00	1	31.55	31.70	-1	33,345	0.00%
2023/02/16	5	31.65	6	31.65	31.60	-1	34,103	0.00%
2023/02/15	3	31.32	0	0.00	31.35	3	34,376	0.01%
2023/02/14	0	31.55	0	0.00	31.45	0	34,309	0.00%
2023/02/13	2	31.45	2	31.40	31.45	0	34,452	0.00%
2023/02/10	11	31.06	10	31.25	31.25	1	34,587	0.00%
2023/02/08	6	31.45	0	0.00	31.45	6	34,940	0.02%
2023/02/06	0	0.00	1	31.15	31.05	-1	34,949	0.00%
2023/02/03	19	31.42	0	0.00	31.40	19	34,828	0.05%
2023/02/02	1	31.90	13.5	31.90	31.95	-12.5	34,818	-0.04%
2023/02/01	5	31.80	1	32.00	32.00	4	34,770	0.01%
2023/01/31	4	31.84	0	0.00	31.65	4	34,785	0.01%
2023/01/17	0.8	31.05	0	0.00	31.20	0.8	33,992	0.00%
2023/01/16	0	0.00	11	31.15	31.05	-11	34,017	-0.03%
2023/01/12	0	0.00	11.5	31.01	31.05	-11.5	34,885	-0.03%
2023/01/09	0	0.00	6	30.70	30.95	-6	35,303	-0.02%
2023/01/06	1	30.05	0	0.00	30.15	1	34,989	0.00%
2023/01/05	0	0.00	4	30.10	30.00	-4	35,172	-0.01%
2023/01/04	21	29.95	0	30.10	29.90	21	35,277	0.06%
2022/12/29	0	0.00	1	29.80	29.95	-1	35,231	0.00%
2022/12/27	0	0.00	2	30.25	30.30	-2	34,931	-0.01%
2022/12/26	0	0.00	1	30.80	30.60	-1	34,857	0.00%
2022/12/22	18	30.66	3	30.17	30.65	15	34,654	0.04%
2022/12/21	0	0.00	3	29.15	29.70	-3	32,460	-0.01%
2022/12/20	3	28.62	3	29.10	28.45	0	30,545	0.00%
2022/12/19	4	28.54	0	0.00	28.30	4	29,331	0.01%
2022/12/16	3	28.87	11	29.39	29.40	-8	27,890	-0.03%
2022/12/15	2	29.55	2	29.30	29.25	0	26,717	0.00%
2022/12/14	0	0.00	1	29.25	29.05	-1	26,766	0.00%
2022/12/13	0	0.00	2	29.50	29.15	-2	27,093	-0.01%
2022/12/12	0.6	28.95	0	0.00	29.00	0.6	26,667	0.00%
2022/12/08	2	29.00	0	0.00	28.95	2	27,143	0.01%
2022/12/07	0	0.00	2	29.10	29.00	-2	27,079	-0.01%
2022/12/06	0	0.00	10	29.30	29.00	-10	27,066	-0.04%
2022/12/05	0	0.00	5	29.13	29.20	-5	26,901	-0.02%
2022/12/02	2	29.05	0	0.00	29.00	2	26,847	0.01%
2022/12/01	1	29.10	3	29.27	29.25	-2	26,934	-0.01%
2022/11/30	1	29.10	3	29.03	29.15	-2	26,661	-0.01%
2022/11/29	0	0.00	11	28.75	28.70	-11	26,061	-0.04%
2022/11/28	4	28.14	0	0.00	27.90	4	25,715	0.02%
2022/11/25	2	29.05	6	29.28	28.75	-4	25,289	-0.02%
2022/11/24	0	0.00	2	29.23	29.20	-2	24,984	-0.01%
2022/11/23	0	0.00	1	28.90	29.00	-1	24,482	0.00%
2022/11/22	0	0.00	31	28.90	29.00	-31	24,459	-0.13%
2022/11/18	1	28.30	0	0.00	28.40	1	24,031	0.00%
2022/11/17	9.8	28.36	0	0.00	28.40	9.8	23,905	0.04%
2022/11/15	0	0.00	2	29.08	29.10	-2	23,637	-0.01%
2022/11/14	0	0.00	4	28.79	28.95	-4	23,327	-0.02%
2022/11/07	1	26.95	1	27.05	27.15	0	22,823	0.00%
2022/11/04	1	26.70	0	0.00	26.75	1	22,951	0.00%
2022/11/02	0	0.00	1	27.10	27.20	-1	22,868	0.00%
2022/10/31	3.1	26.89	0	0.00	26.85	3.1	23,188	0.01%
2022/10/28	9	26.82	2	27.15	27.15	7	23,351	0.03%
2022/10/25	0	0.00	3	27.22	27.25	-3	24,274	-0.01%
2022/10/24	3	28.00	0	0.00	28.00	3	24,257	0.01%
2022/10/21	0	0.00	2	28.00	28.05	-2	24,644	-0.01%
2022/10/20	10	27.10	0	0.00	28.60	10	25,118	0.04%
2022/10/19	0	0.00	1	27.75	27.45	-1	25,560	0.00%
2022/10/18	2	27.00	0	0.00	27.20	2	26,871	0.01%
2022/10/17	5	26.80	0	0.00	27.05	5	27,554	0.02%
2022/10/14	1	26.95	3	27.20	26.90	-2	28,299	-0.01%
2022/10/11	1	27.25	0	0.00	27.35	1	30,472	0.00%
2022/10/07	0	0.00	0.1	27.70	27.55	-0.1	30,607	0.00%
2022/10/06	1	27.65	5	27.55	27.80	-4	30,887	-0.01%
2022/10/05	1	27.55	2	27.55	27.60	-1	31,326	0.00%
2022/10/04	0	0.00	2	27.00	27.20	-2	31,457	-0.01%
2022/10/03	1	26.50	0.2	26.70	26.45	0.8	31,377	0.00%
2022/09/29	0.1	26.95	3	26.93	27.00	-2.9	31,718	-0.01%
2022/09/28	14	26.62	0	0.00	26.65	14	31,910	0.04%
2022/09/27	5	26.90	0	0.00	26.80	5	32,055	0.02%
2022/09/26	18	27.27	20	27.15	27.10	-2	32,168	-0.01%
2022/09/23	1	27.90	0	0.00	27.85	1	32,220	0.00%
2022/09/22	3	27.58	0	0.00	28.45	3	32,618	0.01%
2022/09/21	1	28.05	10	28.05	28.35	-9	32,579	-0.03%
2022/09/20	2	28.55	0	0.00	28.60	2	32,492	0.01%
2022/09/14	0	0.00	2	29.38	29.30	-2	35,334	-0.01%
2022/09/13	0	0.00	56	29.76	29.80	-56	36,034	-0.16%
2022/09/12	0	0.00	48	29.70	29.70	-48	36,581	-0.13%
2022/09/08	1	28.95	5	29.20	29.25	-4	37,020	-0.01%
2022/09/07	96	29.17	10	29.00	28.75	86	36,978	0.23%
2022/09/06	0	0.00	2	29.08	29.20	-2	36,898	-0.01%
2022/09/05	1	28.95	1	28.95	29.00	0	37,080	0.00%
2022/09/02	3	28.70	3	28.55	28.55	0	37,245	0.00%
2022/09/01	2	28.60	0	0.00	28.55	2	37,280	0.01%
2022/08/31	1	28.90	5	28.92	28.95	-4	37,205	-0.01%
2022/08/30	0	0.00	5	28.85	29.00	-5	37,157	-0.01%
2022/08/29	1	28.95	1	28.85	28.80	0	37,256	0.00%
2022/08/24	1	29.10	2	29.05	29.05	-1	37,952	0.00%
2022/08/22	0	0.00	2	28.95	29.00	-2	38,968	-0.01%
2022/08/19	1	29.05	0	0.00	29.20	1	39,180	0.00%
2022/08/18	3	29.13	10	29.10	29.20	-7	39,328	-0.02%
2022/08/17	0	0.00	3	29.22	29.20	-3	39,403	-0.01%
2022/08/16	12	29.00	16	29.08	29.00	-4	39,474	-0.01%
2022/08/15	7	29.19	3	29.12	29.15	4	39,619	0.01%
2022/08/12	1	28.90	2	28.80	28.75	-1	39,496	0.00%
2022/08/11	0	0.00	3	28.25	28.45	-3	39,794	-0.01%
2022/08/10	0	0.00	15	28.10	28.00	-15	39,839	-0.04%
2022/08/09	1	28.05	0	0.00	28.00	1	40,151	0.00%
2022/08/08	7	28.00	0	0.00	27.95	7	40,390	0.02%
2022/08/05	0	0.00	3	28.23	28.30	-3	40,506	-0.01%
2022/08/04	0	27.85	0	0.00	27.85	0	41,128	0.00%
2022/08/03	3	28.05	1	28.15	28.05	2	41,320	0.00%
2022/08/02	0	0.00	11	28.21	28.35	-11	41,442	-0.03%
2022/08/01	8	28.49	4	28.33	28.60	4	41,478	0.01%
2022/07/29	21	27.56	6	27.55	27.70	15	41,131	0.04%
2022/07/28	39	27.44	0	0.00	27.35	39	41,080	0.09%
2022/07/27	24	27.61	0	0.00	27.60	24	40,652	0.06%
2022/07/26	25	27.77	0	0.00	27.85	25	40,201	0.06%
2022/07/25	12	31.25	37	31.23	31.30	-25	38,908	-0.06%
2022/07/22	7	30.73	3	30.60	30.80	4	37,598	0.01%
2022/07/21	28	30.25	11.1	30.14	30.50	16.9	37,530	0.04%
2022/07/20	15	30.27	11	30.35	30.50	4	37,597	0.01%
2022/07/19	46	29.96	70.3	30.27	30.25	-24.3	37,829	-0.06%
2022/07/18	25	29.41	0	0.00	30.65	25	37,556	0.07%
2022/07/15	3	28.97	2	28.93	28.95	1	37,284	0.00%
2022/07/14	2	29.05	2	29.10	29.25	0	37,327	0.00%
2022/07/13	14.8	28.96	1	29.05	29.05	13.8	37,205	0.04%
2022/07/12	28.3	28.88	22.2	28.81	28.90	6.1	37,380	0.02%
2022/07/11	18	29.16	0	0.00	29.10	18	37,386	0.05%
2022/07/08	3	29.37	7	29.47	29.35	-4	37,433	-0.01%
2022/07/07	3	28.97	5	29.10	29.05	-2	37,445	-0.01%
2022/07/06	1	29.05	3	29.10	29.00	-2	37,525	-0.01%
2022/07/05	1	28.95	1	29.10	29.20	0	37,503	0.00%
2022/07/04	11	28.75	1	28.85	28.65	10	37,438	0.03%
2022/07/01	0	0.00	1	28.65	28.70	-1	37,570	0.00%
2022/06/30	0	0.00	1	28.55	28.45	-1	37,595	0.00%
2022/06/29	7	29.12	0	0.00	29.10	7	37,376	0.02%
2022/06/28	6	28.93	0	0.00	29.20	6	37,287	0.02%
2022/06/27	3	29.48	0	0.00	29.45	3	37,947	0.01%
2022/06/24	2	29.23	22	29.16	29.00	-20	37,870	-0.05%
2022/06/23	36	29.63	3	30.05	29.00	33	37,318	0.09%
2022/06/22	14	31.73	115	31.13	31.00	-101	36,074	-0.28%	大賣/鉅額交易
2022/06/21	17.3	31.97	0	0.00	31.85	17.3	36,046	0.05%
2022/06/20	4	32.61	0	0.00	32.15	4	35,923	0.01%
2022/06/17	3	33.25	1	33.50	33.15	2	36,269	0.01%
2022/06/16	1	33.70	0	0.00	33.55	1	37,274	0.00%
2022/06/15	6	33.90	0	0.00	33.80	6	37,870	0.02%
2022/06/14	100.1	34.00	2	33.90	34.00	98.1	38,213	0.26%
2022/06/13	0	0.00	1	34.05	34.00	-1	38,572	0.00%
2022/06/10	2	34.53	0	0.00	34.50	2	38,856	0.01%
2022/06/09	7.1	34.46	0.2	34.50	34.50	6.9	39,372	0.02%
2022/06/08	5	34.75	10	34.80	34.75	-5	39,835	-0.01%
2022/06/07	15	34.68	0	0.00	34.75	15	40,450	0.04%
2022/06/06	1	34.20	2	34.50	34.65	-1	40,918	0.00%
2022/06/02	2	33.78	11	33.85	33.75	-9	43,066	-0.02%
2022/06/01	0	0.00	3	34.35	34.15	-3	45,450	-0.01%
2022/05/31	2	34.20	1.6	34.47	34.65	0.4	46,099	0.00%
2022/05/30	1	34.40	0	0.00	34.50	1	46,569	0.00%
2022/05/27	2	34.45	1.3	34.37	34.40	0.7	48,683	0.00%
2022/05/26	0	0.00	4	34.14	34.05	-4	51,413	-0.01%
2022/05/25	1	33.80	9	33.70	33.85	-8	51,818	-0.02%
2022/05/24	4.1	33.61	1	33.60	33.55	3.1	52,381	0.01%
2022/05/23	2	33.50	3	33.55	33.55	-1	52,385	0.00%
2022/05/19	16.1	33.04	1	33.00	32.95	15.1	54,374	0.03%
2022/05/18	13	33.39	50	33.26	33.55	-37	54,064	-0.07%
2022/05/17	4.8	33.17	0	0.00	33.00	4.8	53,964	0.01%
2022/05/16	2	33.25	1	33.25	33.20	1	53,866	0.00%
2022/05/13	18	33.51	0	0.00	33.35	18	53,809	0.03%
2022/05/12	4	33.75	2	33.55	33.20	2	53,805	0.00%
2022/05/11	21	34.48	0	0.00	34.20	21	53,590	0.04%
2022/05/10	13	34.57	1	34.65	34.60	12	54,067	0.02%
2022/05/09	4.3	35.11	0	0.00	35.00	4.3	54,035	0.01%
2022/05/06	1	35.80	0	0.00	35.80	1	54,204	0.00%
2022/05/04	1	36.05	6	36.12	36.05	-5	54,598	-0.01%
2022/04/29	1	36.30	0	0.00	36.10	1	55,166	0.00%
2022/04/28	2	36.20	6	36.15	36.05	-4	55,356	-0.01%
2022/04/27	10.1	35.46	2	35.50	35.60	8.1	55,156	0.01%
2022/04/26	9.5	36.26	4.6	36.26	36.10	4.9	54,761	0.01%
2022/04/25	2	36.85	1	36.75	36.60	1	53,900	0.00%
2022/04/22	15	37.86	0.7	37.95	37.60	14.3	52,950	0.03%
2022/04/21	4	38.05	1.2	37.87	37.80	2.8	52,606	0.01%
2022/04/20	106	38.64	99	38.29	38.30	7	52,794	0.01%	大買/
2022/04/19	2	38.75	0	0.00	38.60	2	52,524	0.00%
2022/04/18	62	38.69	102	38.57	38.50	-40	52,635	-0.08%	大賣/
2022/04/15	4	39.50	0	0.00	39.55	4	52,034	0.01%
2022/04/14	1	39.50	0	0.00	39.50	1	51,916	0.00%
2022/04/13	1	39.55	8	39.52	39.50	-7	51,893	-0.01%
2022/04/12	0	0.00	18	39.40	39.35	-18	51,767	-0.03%
2022/04/11	91.4	39.29	63	39.37	39.40	28.4	51,913	0.05%
2022/04/08	6.1	38.99	1	38.90	39.20	5.1	51,975	0.01%
2022/04/07	20.1	38.84	1	39.30	38.80	19.1	51,777	0.04%
2022/04/06	4	39.20	0	0.00	39.35	4	51,641	0.01%
2022/04/01	25	39.16	3	39.20	39.20	22	51,380	0.04%
2022/03/30	44	38.96	33	38.95	38.95	11	51,097	0.02%
2022/03/29	6	39.45	1	39.50	39.40	5	50,742	0.01%
2022/03/28	12	39.25	12	39.85	40.00	0	51,021	0.00%
2022/03/25	32	40.11	42.3	40.02	40.00	-10.3	51,552	-0.02%
2022/03/24	9.1	39.99	0	0.00	40.00	9.1	52,528	0.02%
2022/03/23	10	39.70	11	39.89	40.00	-1	54,775	0.00%
2022/03/22	3	39.72	13	39.71	39.80	-10	54,252	-0.02%
2022/03/21	3	40.00	35.1	39.92	39.75	-32.1	53,362	-0.06%
2022/03/18	3	39.15	10	39.11	39.05	-7	52,118	-0.01%
2022/03/17	1	38.60	8	38.74	38.85	-7	52,028	-0.01%
2022/03/16	9	38.85	0	0.00	38.55	9	51,788	0.02%
2022/03/15	8	38.56	5	38.68	38.70	3	51,350	0.01%
2022/03/14	4	38.75	32	38.85	38.80	-28	51,489	-0.05%
2022/03/11	0	0.00	2	38.50	38.45	-2	51,578	0.00%
2022/03/10	0.1	38.25	0	0.00	38.30	0.1	51,322	0.00%
2022/03/09	15	37.70	64	37.96	37.95	-49	51,268	-0.10%
2022/03/08	137.5	38.41	135	37.67	37.40	2.5	51,327	0.00%	大買/大賣/
2022/03/07	38	38.05	21	38.93	39.00	17	49,111	0.03%
2022/03/04	11	38.54	11	38.47	38.40	0	47,384	0.00%
2022/03/03	21.1	38.74	12	38.65	38.60	9.1	46,773	0.02%
2022/03/02	28.1	38.26	30	38.45	38.30	-2	46,191	0.00%
2022/03/01	36	38.00	3.5	38.34	37.95	32.5	44,202	0.07%
2022/02/25	0	0.00	0.1	35.65	36.00	-0.1	42,061	0.00%
2022/02/24	5	35.45	15	35.30	35.25	-10	42,501	-0.02%
2022/02/23	0.1	36.17	1	36.05	36.05	-0.9	42,451	0.00%
2022/02/22	22	35.74	1	35.95	36.15	21	43,040	0.05%
2022/02/21	9	36.32	42	36.20	36.45	-33	42,972	-0.08%
2022/02/18	0	35.50	0	0.00	35.65	0	41,854	0.00%
2022/02/17	0	0.00	3	35.40	35.55	-3	42,578	-0.01%
2022/02/16	0	0.00	2	35.50	35.45	-2	42,957	0.00%
2022/02/14	0	0.00	1	35.50	35.50	-1	44,071	0.00%
2022/02/11	0	0.00	3	35.73	35.70	-3	44,111	-0.01%
2022/02/10	0	0.00	50	35.40	35.65	-50	44,572	-0.11%
2022/02/09	8	34.80	5	34.88	34.95	3	45,114	0.01%
2022/02/08	5	34.49	0	0.00	34.50	5	45,278	0.01%
2022/02/07	18	33.92	12	34.19	34.25	6	45,222	0.01%
2022/01/26	7	33.55	5	33.70	33.65	2	44,871	0.00%
2022/01/25	70	33.46	20	33.45	33.45	50	45,226	0.11%
2022/01/24	2	33.33	2	33.35	33.45	0	45,308	0.00%
2022/01/21	5	33.95	0	0.00	33.85	5	45,414	0.01%
2022/01/20	3	34.10	1	34.05	34.15	2	45,443	0.00%
2022/01/19	4	34.29	3	34.20	34.05	1	45,523	0.00%
2022/01/18	7	34.78	0	0.00	34.60	7	45,378	0.02%
2022/01/14	1	34.80	3	35.07	35.20	-2	45,763	0.00%
2022/01/13	9	35.43	3	35.43	35.50	6	45,982	0.01%
2022/01/11	1	34.65	0	0.00	34.55	1	46,055	0.00%
2022/01/10	2	34.70	4	34.65	34.90	-2	46,223	0.00%
2022/01/06	10	34.50	1	34.55	34.80	9	46,923	0.02%
2022/01/05	4	34.71	5	34.79	34.85	-1	48,035	0.00%
2022/01/04	15	34.45	11	34.40	34.45	4	48,871	0.01%
2022/01/03	0	0.00	2	34.90	35.00	-2	50,850	0.00%
2021/12/30	0	0.00	3	35.30	35.35	-3	52,763	-0.01%
2021/12/29	4	35.16	2	35.15	35.25	2	53,518	0.00%
2021/12/28	3	35.23	11	35.26	35.40	-8	54,578	-0.01%
2021/12/24	6	35.63	2	35.50	35.55	4	57,136	0.01%
2021/12/23	8.5	35.46	7	35.46	35.50	1.5	58,005	0.00%
2021/12/21	1	34.95	3	35.08	35.70	-2	58,881	0.00%
2021/12/20	13	35.91	80	35.84	35.60	-67	58,942	-0.11%
2021/12/17	16	35.14	140.1	35.40	35.45	-124.1	59,029	-0.21%	大賣/鉅額交易
2021/12/16	6	34.33	1	34.30	34.35	5	57,916	0.01%
2021/12/15	0	0.00	4	34.08	34.25	-4	60,182	-0.01%
2021/12/14	7	34.15	16	34.15	34.10	-9	62,281	-0.01%
2021/12/13	1	34.60	27	34.64	34.60	-26	63,530	-0.04%
2021/12/10	2	34.25	15	34.32	34.20	-13	64,452	-0.02%
2021/12/09	0	0.00	9	34.19	34.35	-9	66,455	-0.01%
2021/12/08	9	34.42	15.4	34.56	34.10	-6.4	70,615	-0.01%
2021/12/07	10	34.35	22	34.27	34.35	-12	72,968	-0.02%
2021/12/06	1	33.95	0	0.00	33.90	1	73,256	0.00%
2021/12/03	50	34.00	57	34.04	34.10	-7	75,227	-0.01%
2021/12/02	7	33.24	10	33.76	33.90	-3	76,797	0.00%
2021/12/01	0	32.85	0	0.00	33.10	0	80,169	0.00%
2021/11/30	14	32.85	0	0.00	32.55	14	80,717	0.02%
2021/11/29	6	32.79	5	32.92	32.90	1	80,965	0.00%
2021/11/26	2	33.35	0	0.00	33.05	2	82,473	0.00%
2021/11/25	2	33.88	9.2	33.90	33.80	-7.2	84,298	-0.01%
2021/11/24	12	33.74	9	33.75	33.80	3	85,281	0.00%
2021/11/23	152	32.85	155	33.22	33.10	-3	85,030	0.00%	大買/大賣/
2021/11/22	6	32.52	8	32.46	32.60	-2	85,720	0.00%
2021/11/19	28	32.73	0	0.00	32.60	28	85,464	0.03%
2021/11/18	38	33.11	0	0.00	32.95	38	85,350	0.04%
2021/11/17	5	33.05	0	0.00	33.05	5	85,254	0.01%
2021/11/16	34	33.22	0	0.00	33.15	34	85,867	0.04%
2021/11/15	7	33.69	1	33.85	33.65	6	86,885	0.01%
2021/11/12	1	34.15	0	0.00	34.25	1	87,589	0.00%
2021/11/11	162	34.23	153	34.68	34.35	9	88,779	0.01%	大買/大賣/
2021/11/10	7	34.29	9	34.30	34.10	-2	89,287	0.00%
2021/11/09	23	34.49	23	34.64	34.50	0	90,324	0.00%
2021/11/08	7	34.38	20	34.30	34.40	-13	91,701	-0.01%
2021/11/05	1	33.05	0	0.00	33.10	1	92,321	0.00%
2021/11/04	5	33.41	0.8	33.55	33.25	4.2	92,825	0.00%
2021/11/03	10	33.50	2.2	33.55	33.50	7.8	94,533	0.01%
2021/11/02	50.1	33.40	39	33.82	33.20	11.1	94,832	0.01%
2021/11/01	21	33.38	0	33.40	33.40	21	95,030	0.02%
2021/10/29	6	33.47	1	33.80	33.60	5	94,890	0.01%
2021/10/28	13	33.85	0	0.00	33.70	13	95,227	0.01%
2021/10/27	3	33.90	2.1	34.02	33.90	0.9	96,087	0.00%
2021/10/26	30	33.78	8	33.86	33.75	22	97,605	0.02%
2021/10/25	0	33.35	0	0.00	33.30	0	98,219	0.00%
2021/10/22	13	33.46	7	33.33	33.30	6	98,964	0.01%
2021/10/21	12	33.63	19	33.97	33.90	-7	99,159	-0.01%
2021/10/20	7	33.71	6	33.85	33.55	1	99,433	0.00%
2021/10/19	2	33.50	0	0.00	33.45	2	99,794	0.00%
2021/10/18	9	33.57	13	33.65	33.65	-4	100,584	0.00%
2021/10/15	9	33.13	3	33.00	33.20	6	102,281	0.01%
2021/10/14	3	32.80	35	32.77	32.75	-32	103,758	-0.03%
2021/10/13	28	32.44	19	32.75	32.40	9	104,658	0.01%
2021/10/12	20	33.26	7	33.18	33.40	13	104,445	0.01%
2021/10/08	61	33.48	36	33.44	33.20	25	104,600	0.02%
2021/10/07	73.1	34.38	23	34.40	34.50	50.1	103,854	0.05%
2021/10/06	12	35.27	0	0.00	35.05	12	103,972	0.01%
2021/10/05	24	35.00	15	35.36	35.60	9	104,986	0.01%
2021/10/04	13	35.19	5	35.14	35.00	8	105,213	0.01%
2021/10/01	6	35.77	6	35.88	35.85	0	105,938	0.00%
2021/09/30	8	35.80	6	35.91	36.30	2	108,394	0.00%
2021/09/29	4	35.26	13	35.38	35.20	-9	109,385	-0.01%
2021/09/28	14	35.73	2	35.75	35.75	12	111,723	0.01%
2021/09/27	2	36.00	0	0.00	35.95	2	114,020	0.00%
2021/09/24	65	36.25	1	36.05	36.00	64	119,606	0.05%
2021/09/23	12.1	36.28	2	36.43	36.15	10.1	128,294	0.01%
2021/09/22	39.1	36.42	3	36.40	36.30	36.1	133,199	0.03%
2021/09/17	25	37.96	21	38.48	37.80	4	135,500	0.00%
2021/09/16	23	38.61	4	38.66	38.50	19	134,743	0.01%
2021/09/15	52	39.33	9	39.29	39.25	43	134,636	0.03%
2021/09/14	1	40.28	11	39.71	39.85	-10	135,759	-0.01%
2021/09/13	16.1	39.99	46.8	39.94	40.05	-30.7	138,433	-0.02%
2021/09/10	1	39.15	20	39.13	39.10	-19	136,318	-0.01%
2021/09/09	21	37.68	6	38.08	38.35	15	135,703	0.01%
2021/09/08	21	38.16	17	38.35	37.60	4	136,635	0.00%
2021/09/07	23	38.33	4	38.62	38.50	19	136,611	0.01%
2021/09/06	12	38.35	74.8	38.75	38.85	-62.8	137,062	-0.05%
2021/09/03	16	37.47	8	37.66	37.45	8	135,268	0.01%
2021/09/02	16	37.27	14	37.18	37.00	2	137,285	0.00%
2021/09/01	17	38.08	68.7	38.16	37.75	-51.7	139,749	-0.04%
2021/08/31	19	37.58	38.1	37.65	38.15	-19.1	139,313	-0.01%
2021/08/30	15	37.02	11.1	37.51	37.50	4	139,754	0.00%
2021/08/27	2	36.73	13	36.92	36.90	-11	140,948	-0.01%
2021/08/26	37.1	36.77	39	36.87	36.35	-1.9	145,502	0.00%
2021/08/25	1	35.80	12	36.00	36.00	-11	152,066	-0.01%
2021/08/24	20	35.73	37.7	35.95	36.00	-17.7	154,668	-0.01%
2021/08/23	7	35.69	4	36.05	35.65	3	160,835	0.00%
2021/08/20	74	35.27	56	35.10	35.10	18	166,632	0.01%
2021/08/19	58	35.71	2	35.70	35.30	56	168,766	0.03%
2021/08/18	23	36.55	7	36.75	37.00	16	169,685	0.01%
2021/08/17	10	36.71	29	37.06	36.25	-19	172,383	-0.01%
2021/08/16	16	37.69	5	37.87	37.65	11	174,555	0.01%
2021/08/13	11	37.86	9	37.88	37.75	2	179,344	0.00%
2021/08/12	17	37.52	82	37.70	38.00	-65	184,844	-0.04%
2021/08/11	61	37.04	87.8	37.37	37.05	-26.8	191,226	-0.01%
2021/08/10	13	36.84	26	36.85	36.80	-13	191,021	-0.01%
2021/08/09	15	36.72	68	37.03	37.45	-53	196,274	-0.03%
2021/08/06	44	35.76	0	0.00	35.85	44	201,547	0.02%
2021/08/05	21	36.00	5	36.20	36.00	16	210,059	0.01%
2021/08/03	11	36.66	1	36.85	36.90	10	233,961	0.00%
2021/08/02	14	36.99	22	37.15	37.25	-8	242,971	0.00%
2021/07/30	5	36.91	34.5	36.96	36.35	-29.5	246,344	-0.01%
2021/07/29	11	35.94	44	35.72	36.30	-33	254,452	-0.01%
2021/07/28	9	35.03	10	35.28	35.30	-1	260,353	0.00%
2021/07/27	18	35.38	45	35.42	35.20	-27	265,556	-0.01%
2021/07/26	9	35.93	0	0.00	35.80	9	270,709	0.00%
2021/07/23	2	35.63	18	35.93	36.30	-16	275,589	-0.01%
2021/07/22	44	35.53	5	35.79	35.20	39	277,422	0.01%
2021/07/21	23.1	35.23	8	36.08	35.10	15.1	279,934	0.01%
2021/07/20	28.1	36.13	6	36.47	36.05	22.1	282,175	0.01%
2021/07/19	18	36.28	21	36.43	36.60	-3	284,829	0.00%
2021/07/16	34	36.34	0	0.00	36.35	34	292,244	0.01%
2021/07/15	9	36.44	5	36.84	37.00	4	295,608	0.00%
2021/07/14	43	35.97	11	35.95	35.90	32	301,447	0.01%
2021/07/13	58.1	37.07	15	37.18	36.50	43.1	306,064	0.01%
2021/07/12	10.5	38.19	4	38.66	37.90	6.5	309,296	0.00%
2021/07/09	4.6	38.06	1	38.00	38.05	3.6	312,461	0.00%
2021/07/08	10	37.86	3	38.53	38.75	7	318,600	0.00%
2021/07/07	51.2	38.39	19	38.44	38.05	32.2	319,559	0.01%
2021/07/06	17	39.95	15	39.90	39.70	2	318,322	0.00%
2021/07/05	7	39.84	18.4	40.31	39.90	-11.4	317,842	0.00%
2021/07/02	23.3	39.30	40.5	39.21	38.95	-17.2	317,242	-0.01%
2021/07/01	72.5	39.67	76	40.28	39.10	-3.5	316,817	0.00%
2021/06/30	106.5	39.66	200.4	39.51	39.60	-93.9	310,414	-0.03%	大買/大賣/
2021/06/29	47.1	37.86	64	37.84	37.75	-16.9	300,495	-0.01%
2021/06/28	36	37.34	51	36.63	37.45	-15	294,424	-0.01%
2021/06/25	3	36.05	17.1	36.55	35.75	-14.1	290,148	0.00%
2021/06/24	4.5	36.11	19	35.94	35.80	-14.5	289,062	-0.01%
2021/06/23	18.1	35.58	16	35.77	35.40	2.1	287,679	0.00%
2021/06/22	30	35.86	49	36.12	36.15	-19	285,044	-0.01%
2021/06/21	24	34.38	7	34.31	34.30	17	280,148	0.01%
2021/06/18	29	35.24	5	35.50	35.00	24	278,081	0.01%
2021/06/17	57.5	35.83	3	35.72	35.45	54.5	275,908	0.02%
2021/06/16	16	36.11	7	36.22	35.50	9	274,433	0.00%
2021/06/15	16	35.63	13	36.00	35.85	3	272,484	0.00%
2021/06/11	5	36.24	11	36.65	36.15	-6	270,263	0.00%
2021/06/10	24.5	35.96	4	35.45	36.15	20.5	268,228	0.01%
2021/06/09	47	36.05	1	36.65	36.10	46	265,669	0.02%
2021/06/08	19	37.45	7	37.54	37.20	12	262,412	0.00%
2021/06/07	49.1	37.51	25	37.01	37.30	24.1	261,789	0.01%
2021/06/04	42	38.44	36	38.67	38.05	6	259,522	0.00%
2021/06/03	43	39.20	34	39.21	38.80	9	258,118	0.00%
2021/06/02	13	38.78	60	38.99	39.50	-47	253,358	-0.02%
2021/06/01	25	36.87	17	36.98	37.35	8	245,349	0.00%
2021/05/31	41	37.70	61.1	38.34	36.95	-20.1	243,104	-0.01%
2021/05/28	62	36.79	63	36.65	36.55	-1	236,893	0.00%
2021/05/27	31	35.09	22	35.05	34.60	9	230,730	0.00%
2021/05/26	14.5	34.08	12	34.59	34.85	2.5	228,257	0.00%
2021/05/25	48	34.99	7	34.91	34.45	41	225,749	0.02%
2021/05/24	45	35.48	12	35.83	35.50	33	222,323	0.01%
2021/05/21	77	35.67	85	36.00	36.20	-8	219,566	0.00%
2021/05/20	110.1	36.21	72	35.15	35.15	38.1	213,451	0.02%	大買/
2021/05/19	36	37.51	17	37.37	37.80	19	206,899	0.01%
2021/05/18	0	0.00	23.8	34.66	34.80	-23.8	198,585	-0.01%
2021/05/17	28	32.16	41	32.97	31.65	-13	197,129	-0.01%
2021/05/14	114	35.88	52	35.68	34.85	62	190,893	0.03%	大買/
2021/05/13	48.6	36.60	30	36.87	36.60	18.6	183,571	0.01%
2021/05/12	109.2	39.76	82	38.01	38.35	27.2	174,735	0.02%	大買/
2021/05/11	144	44.54	176	42.81	42.00	-32	163,160	-0.02%	大買/大賣/
2021/05/10	102	43.47	148.7	43.45	45.00	-46.7	150,016	-0.03%	大買/大賣/
2021/05/07	50.2	40.58	34	40.64	41.20	16.2	140,620	0.01%
2021/05/06	67	40.71	81	40.97	41.00	-14	136,391	-0.01%
2021/05/05	12	38.93	62	39.26	39.25	-50	126,621	-0.04%
2021/05/04	34	36.27	16	36.38	36.25	18	119,998	0.02%
2021/05/03	84	39.74	61.2	39.56	38.55	22.8	114,087	0.02%
2021/04/29	12	39.31	119.5	39.58	39.30	-107.5	108,516	-0.10%	大賣/鉅額交易
2021/04/28	53	38.31	41	38.36	38.20	12	103,105	0.01%
2021/04/27	35.2	39.35	83.4	39.70	39.10	-48.2	100,884	-0.05%
2021/04/26	53	39.12	44	39.81	40.00	9	97,370	0.01%
2021/04/23	36	38.01	5.4	37.55	38.10	30.6	93,376	0.03%
2021/04/22	61.3	40.57	64	40.54	38.90	-2.7	89,332	0.00%
2021/04/21	30.1	38.52	17.2	38.61	38.50	12.9	80,896	0.02%
2021/04/20	23.8	37.98	26.6	38.17	39.00	-2.8	76,893	0.00%
2021/04/19	17	37.71	83.9	37.96	38.65	-66.9	70,469	-0.09%
2021/04/16	28	35.19	108	34.92	35.15	-80	64,352	-0.12%	大賣/
2021/04/15	44	33.12	101.1	32.88	33.00	-57.1	59,455	-0.10%	大賣/
2021/04/14	11.1	32.30	99.5	32.44	32.95	-88.4	55,086	-0.16%
2021/04/13	23	30.30	18	30.53	30.20	5	48,794	0.01%
2021/04/12	7	29.49	30	29.37	29.60	-23	48,382	-0.05%
2021/04/09	5	27.95	12	27.80	27.95	-7	46,327	-0.02%
2021/04/08	16	27.78	60.8	27.91	28.15	-44.8	44,948	-0.10%
2021/04/07	17	26.49	48.3	26.70	26.90	-31.3	42,611	-0.07%
2021/04/06	17	25.93	16	25.89	25.95	1	40,260	0.00%
2021/04/01	1	25.90	70	25.91	25.80	-69	40,097	-0.17%
2021/03/31	0	0.00	9	25.77	25.90	-9	39,947	-0.02%
2021/03/30	19	25.60	26	25.48	25.80	-7	39,585	-0.02%
2021/03/29	3	25.38	8	25.44	25.55	-5	39,402	-0.01%
2021/03/25	30	25.05	12	25.08	25.00	18	41,695	0.04%
2021/03/24	2	25.00	0	0.00	25.00	2	42,013	0.00%
2021/03/23	15	25.07	0	0.00	25.10	15	42,212	0.04%
2021/03/22	6.6	25.08	0	0.00	25.15	6.6	42,480	0.02%
2021/03/19	19	25.08	0	0.00	25.10	19	43,158	0.04%
2021/03/18	10	25.53	2	25.68	25.45	8	44,172	0.02%
2021/03/17	1	25.50	1	25.65	25.65	0	44,468	0.00%
2021/03/16	2	25.45	1	25.50	25.50	1	44,736	0.00%
2021/03/15	1	25.70	6.1	25.62	25.65	-5.1	44,645	-0.01%
2021/03/12	2	25.83	0	25.80	25.90	2	44,668	0.00%
2021/03/11	0	0.00	12.5	25.76	25.80	-12.5	44,666	-0.03%
2021/03/10	10	25.55	24	25.70	25.75	-14	44,358	-0.03%
2021/03/09	10	25.45	20	25.66	25.70	-10	43,890	-0.02%
2021/03/08	0	0.00	0.3	25.10	25.10	-0.3	42,839	0.00%
2021/03/05	0	0.00	10	24.98	24.95	-10	42,590	-0.02%
2021/03/04	0	0.00	12	25.05	25.00	-12	43,371	-0.03%
2021/03/03	1.1	25.04	5.1	24.99	25.05	-4	43,077	-0.01%
2021/03/02	6	24.67	5	24.65	24.65	1	42,658	0.00%
2021/02/26	3	24.75	0.1	24.95	24.75	2.9	43,040	0.01%
2021/02/25	13.1	25.12	3.8	25.20	25.30	9.2	42,516	0.02%
2021/02/24	23	25.49	2	25.15	25.05	21	42,546	0.05%
2021/02/23	2.3	25.29	24	25.15	25.30	-21.7	42,107	-0.05%
2021/02/22	0	0.00	15.9	24.73	24.45	-15.9	41,215	-0.04%
2021/02/19	4	24.43	0	0.00	24.60	4	41,145	0.01%
2021/02/18	1	24.45	4	24.41	24.40	-3	41,183	-0.01%
2021/02/17	0	0.00	15.1	23.96	24.00	-15.1	41,006	-0.04%
2021/02/05	0	0.00	5	23.50	23.40	-5	40,664	-0.01%
2021/02/04	8	23.26	1	23.30	23.20	7	40,971	0.02%
2021/02/03	0	0.00	11	23.55	23.65	-11	41,657	-0.03%
2021/02/02	0	0.00	1	23.60	23.80	-1	41,591	0.00%
2021/01/29	4	23.14	0	0.00	22.95	4	41,230	0.01%
2021/01/28	2	23.33	0.7	23.40	23.30	1.3	40,840	0.00%
2021/01/27	32	23.81	3	23.85	23.55	29	40,381	0.07%
2021/01/25	0	0.00	2	24.18	23.95	-2	40,005	0.00%
2021/01/22	21	23.74	1	23.69	23.65	20	39,966	0.05%
2021/01/21	1	23.40	0.4	23.70	23.60	0.6	39,764	0.00%
2021/01/20	2	23.70	50	23.80	23.45	-48	39,561	-0.12%
2021/01/19	4	24.33	1	24.30	24.30	3	38,843	0.01%
2021/01/18	3	24.25	91	24.30	24.25	-88	38,668	-0.23%
2021/01/15	5	24.95	4.5	24.99	24.90	0.5	38,199	0.00%
2021/01/14	1	25.25	1	25.30	25.30	0	37,612	0.00%
2021/01/13	4	25.35	0	0.00	25.55	4	37,317	0.01%
2021/01/12	52	25.35	0	25.35	25.30	52	36,889	0.14%
2021/01/11	13	25.65	9	25.76	25.90	4	36,320	0.01%
2021/01/08	22	25.77	0.5	25.90	26.00	21.5	35,953	0.06%
2021/01/07	0	25.40	3	25.45	25.70	-3	35,217	-0.01%
2021/01/06	15	26.38	3	25.97	25.50	12	34,533	0.03%
2021/01/05	4.9	25.96	72	25.68	26.00	-67.1	32,980	-0.20%
2021/01/04	0	0.00	2	25.13	24.95	-2	30,159	-0.01%
2020/12/31	22	24.80	0	0.00	24.75	22	29,624	0.07%
2020/12/30	5	25.00	8	24.89	25.00	-3	29,359	-0.01%
2020/12/29	47	24.51	1	24.70	24.65	46	28,602	0.16%
2020/12/28	0	0.00	6	24.22	24.30	-6	28,170	-0.02%
2020/12/25	0	0.00	1	24.25	24.20	-1	28,056	0.00%
2020/12/24	10	24.26	0.1	24.40	24.35	9.9	27,781	0.04%
2020/12/23	13	24.17	12	24.19	24.40	1	27,454	0.00%
2020/12/22	13	25.07	13	25.04	24.50	0	27,142	0.00%
2020/12/21	4	24.83	10.2	24.87	24.95	-6.2	25,565	-0.02%
2020/12/18	1	24.40	7	24.37	24.45	-6	24,615	-0.02%
2020/12/17	4	24.11	110	24.38	24.40	-106	24,236	-0.44%	大賣/鉅額交易
2020/12/16	2	24.45	1	24.80	24.40	1	23,865	0.00%
2020/12/15	8	24.53	2.3	24.36	24.35	5.7	23,610	0.02%
2020/12/14	4	24.59	11	24.58	24.65	-7	22,740	-0.03%
2020/12/11	3	23.85	19.1	23.98	23.95	-16.1	21,317	-0.08%
2020/12/10	1	23.60	13	23.71	23.65	-12	20,885	-0.06%
2020/12/09	0	0.00	14	23.35	23.35	-14	20,218	-0.07%
2020/12/08	2	23.35	6	23.40	23.35	-4	20,030	-0.02%
2020/12/07	14	23.44	5.3	23.44	23.45	8.7	19,847	0.04%
2020/12/03	1	23.15	10	23.25	23.30	-9	19,406	-0.05%
2020/12/02	7	23.04	0.1	23.20	23.30	6.9	20,404	0.03%
2020/12/01	0	0.00	10	22.95	23.10	-10	20,162	-0.05%
2020/11/30	2	23.40	9	23.50	22.80	-7	19,995	-0.04%
2020/11/27	0	0.00	6	23.25	23.15	-6	18,928	-0.03%
2020/11/26	2	23.00	5	23.00	23.10	-3	18,492	-0.02%
2020/11/25	0	0.00	7	23.13	23.05	-7	18,399	-0.04%
2020/11/24	10	22.80	5	22.84	22.65	5	17,746	0.03%
2020/11/23	0	0.00	7.3	22.36	22.65	-7.3	17,443	-0.04%
2020/11/20	0	0.00	5.2	21.95	22.00	-5.2	17,026	-0.03%
2020/11/19	1	21.90	0	0.00	22.00	1	16,859	0.01%
2020/11/18	2	22.00	1	22.00	22.00	1	16,600	0.01%
2020/11/17	0	0.00	8	21.86	21.95	-8	16,340	-0.05%
2020/11/16	0	0.00	28	21.60	21.60	-28	16,113	-0.17%
2020/11/13	0	0.00	0.1	21.50	21.60	-0.1	15,839	0.00%
2020/11/12	2	21.50	1	21.45	21.60	1	15,773	0.01%
2020/11/11	0	0.00	12.1	21.22	21.75	-12.1	15,491	-0.08%
2020/11/10	0	0.00	1	20.80	20.80	-1	14,594	-0.01%
2020/11/09	0	0.00	0.4	20.65	20.70	-0.4	14,417	0.00%
2020/11/04	0	0.00	7	20.56	20.65	-7	14,371	-0.05%
2020/11/03	6	20.65	6	20.60	20.60	0	14,480	0.00%
2020/11/02	3	20.40	0	0.00	20.50	3	14,542	0.02%
2020/10/30	4	20.15	0	0.00	20.30	4	14,557	0.03%
2020/10/29	2	20.40	0	0.00	20.40	2	14,346	0.01%
2020/10/27	0	0.00	2	20.68	20.70	-2	14,307	-0.01%
2020/10/26	4	20.65	0	0.00	20.70	4	14,314	0.03%
2020/10/22	0	0.00	40	20.60	20.55	-40	14,417	-0.28%
2020/10/20	1	20.60	1.1	20.65	20.70	-0.1	14,576	0.00%
2020/10/19	0	0.00	2	20.60	20.60	-2	14,631	-0.01%
2020/10/13	0	0.00	0.3	20.45	20.55	-0.3	14,908	0.00%
2020/10/12	10	20.55	0.1	20.50	20.50	9.9	14,960	0.07%
2020/10/08	0	0.00	2	20.65	20.65	-2	14,975	-0.01%
2020/10/05	0	0.00	11	20.56	20.60	-11	15,039	-0.07%
2020/09/29	0	0.00	4	20.70	20.60	-4	15,211	-0.03%
2020/09/28	20	20.30	0	0.00	20.45	20	15,115	0.13%
2020/09/25	15	20.07	0	0.00	20.15	15	15,243	0.10%
2020/09/24	3	20.08	0	0.00	20.00	3	15,222	0.02%
2020/09/23	7	20.45	0	0.00	20.55	7	14,914	0.05%
2020/09/22	0	0.00	4	20.60	20.60	-4	14,860	-0.03%
2020/09/21	8	20.75	1	20.75	20.70	7	14,815	0.05%
2020/09/18	0	0.00	1	20.90	20.70	-1	14,911	-0.01%
2020/09/17	0	0.00	20	20.90	20.90	-20	14,746	-0.14%
2020/09/16	5	20.90	20	20.93	21.00	-15	14,739	-0.10%
2020/09/15	0	0.00	1	20.95	20.95	-1	14,724	-0.01%
2020/09/11	0	0.00	3	20.92	20.95	-3	15,043	-0.02%
2020/09/10	5	20.80	0	0.00	20.90	5	15,013	0.03%
2020/09/09	0.8	20.95	5	20.85	21.00	-4.2	15,017	-0.03%
2020/09/08	1	20.80	4	20.95	20.90	-3	15,019	-0.02%
2020/09/07	0	0.00	55	20.91	21.00	-55	14,899	-0.37%
2020/09/04	0	0.00	2	20.00	20.00	-2	13,899	-0.01%
2020/09/03	0	0.00	4	20.10	20.15	-4	14,032	-0.03%
2020/09/02	3.2	20.03	13	20.02	20.10	-9.8	14,179	-0.07%
2020/09/01	0	0.00	3.4	20.00	20.00	-3.4	14,396	-0.02%
2020/08/31	1	19.95	0	0.00	19.90	1	14,508	0.01%
2020/08/28	1	20.00	0	0.00	20.00	1	14,600	0.01%
2020/08/26	0	0.00	1	20.00	20.10	-1	15,259	-0.01%
2020/08/25	5	20.00	0	0.00	20.00	5	15,411	0.03%
2020/08/24	1	20.00	0	0.00	20.00	1	15,844	0.01%
2020/08/21	1	20.10	0	0.00	20.00	1	16,099	0.01%
2020/08/20	11	19.92	0	0.00	19.80	11	16,117	0.07%
2020/08/19	11.1	20.32	0	0.00	20.25	11.1	16,064	0.07%
2020/08/18	2.5	20.42	0	0.00	20.50	2.5	16,055	0.02%
2020/08/14	2	20.10	1	20.25	20.20	1	16,160	0.01%
2020/08/12	5	20.05	0	0.00	20.20	5	16,315	0.03%
2020/08/11	10	20.25	0	0.00	20.20	10	16,326	0.06%
2020/08/07	1	19.85	0	0.00	19.95	1	16,363	0.01%
2020/08/06	0	0.00	5	20.10	20.10	-5	16,366	-0.03%
2020/08/05	10.1	19.95	2	19.95	20.00	8.1	16,394	0.05%
2020/08/03	2	19.70	0	0.00	19.60	2	16,629	0.01%
2020/07/30	9	19.85	0	0.00	19.90	9	16,671	0.05%
2020/07/29	2	19.95	0	0.00	19.90	2	16,721	0.01%
2020/07/28	1	19.80	5	19.90	19.90	-4	16,998	-0.02%
2020/07/27	1.1	20.00	0	0.00	20.00	1.1	17,336	0.01%
2020/07/24	2	20.30	0	0.00	20.15	2	17,451	0.01%
2020/07/23	10	20.65	0	0.00	20.70	10	17,324	0.06%
2020/07/22	0	0.00	1	20.60	20.70	-1	17,399	-0.01%
2020/07/21	1	20.65	1	20.70	20.60	0	17,273	0.00%
2020/07/20	0	0.00	2	20.80	20.80	-2	17,064	-0.01%
2020/07/16	0	0.00	1	20.95	20.90	-1	17,505	-0.01%
2020/07/15	2	20.85	1	20.95	20.90	1	17,527	0.01%
2020/07/14	3	20.68	0	0.00	20.60	3	17,597	0.02%
2020/07/13	0.2	20.70	0	0.00	20.70	0.2	17,830	0.00%
2020/07/09	2	20.85	13	21.02	20.85	-11	18,053	-0.06%
2020/07/07	0	0.00	0.7	20.75	20.75	-0.7	17,815	0.00%
2020/07/06	100	20.85	3	20.95	21.00	97	17,801	0.54%
2020/07/03	1	20.70	0	0.00	20.75	1	17,842	0.01%
2020/07/01	0	0.00	1	20.70	20.60	-1	18,191	-0.01%
2020/06/24	2	20.83	0	0.00	20.85	2	18,641	0.01%
2020/06/22	1	20.50	3	20.50	20.55	-2	18,823	-0.01%
2020/06/19	3	20.75	0	0.00	20.50	3	19,009	0.02%
2020/06/18	0	0.00	1	20.65	20.55	-1	18,922	-0.01%
2020/06/17	2	20.80	2	20.60	20.95	0	18,994	0.00%
2020/06/16	0	0.00	1	20.85	20.80	-1	19,673	-0.01%
2020/06/15	4	20.53	0	0.00	20.35	4	20,298	0.02%
2020/06/12	5	20.55	10	20.40	20.65	-5	20,543	-0.02%
2020/06/10	0	0.00	5.3	21.20	21.20	-5.3	21,215	-0.02%
2020/06/09	0	0.00	3	21.28	21.30	-3	22,105	-0.01%
2020/06/08	1	21.15	0	0.00	21.20	1	22,332	0.00%
2020/06/05	5	21.00	1	20.95	21.00	4	22,282	0.02%
2020/06/04	1	20.75	0	0.00	20.95	1	22,261	0.00%
2020/06/03	7	20.90	1	20.90	20.90	6	22,329	0.03%
2020/06/02	0.8	20.35	10	20.32	20.40	-9.2	22,070	-0.04%
2020/06/01	0	0.00	2	20.05	20.10	-2	21,824	-0.01%
2020/05/29	2	19.80	1.5	19.93	19.80	0.5	21,671	0.00%
2020/05/28	5	19.90	3	19.93	19.95	2	21,275	0.01%
2020/05/26	10	19.90	3	19.87	19.90	7	21,309	0.03%
2020/05/25	1	19.60	0	0.00	19.65	1	21,322	0.00%
2020/05/22	3	19.63	0	0.00	19.60	3	21,395	0.01%
2020/05/21	2	19.83	0	0.00	19.90	2	21,351	0.01%
2020/05/20	0	0.00	1	19.85	19.90	-1	21,238	0.00%
2020/05/19	0	0.00	1	19.75	19.80	-1	21,158	0.00%
2020/05/18	2	19.65	0	0.00	19.65	2	21,021	0.01%
2020/05/15	3	19.65	0	0.00	19.55	3	20,988	0.01%
2020/05/13	0	0.00	11	19.55	19.85	-11	20,773	-0.05%
2020/05/12	1	19.65	0	0.00	19.60	1	20,666	0.00%
2020/05/08	0	0.00	1	19.75	19.65	-1	20,276	0.00%
2020/05/07	0	0.00	1	19.65	19.55	-1	20,222	-0.01%
2020/05/04	7	19.50	0	0.00	19.55	7	19,987	0.04%
2020/04/30	11.6	20.05	4	20.00	20.00	7.6	19,779	0.04%
2020/04/29	10	19.78	2	19.88	19.85	8	19,476	0.04%
2020/04/28	0.2	19.60	0	0.00	19.55	0.2	19,392	0.00%
2020/04/27	0	0.00	6	19.39	19.50	-6	19,817	-0.03%
2020/04/24	1	19.20	0	0.00	19.15	1	19,611	0.01%
2020/04/23	5	19.04	0	0.00	19.15	5	19,559	0.03%
2020/04/21	11	19.31	0	0.00	19.10	11	19,302	0.06%
2020/04/17	1	19.75	1	19.85	19.75	0	18,952	0.00%
2020/04/16	8	19.76	0	0.00	19.75	8	18,742	0.04%
2020/04/15	0	0.00	1	20.00	20.00	-1	18,458	-0.01%
2020/04/14	10	19.60	1	19.75	19.75	9	18,220	0.05%
2020/04/13	7	19.60	0	0.00	19.55	7	18,059	0.04%
2020/04/10	1	19.65	3	19.68	19.70	-2	18,024	-0.01%
2020/04/09	4	19.53	0	0.00	19.50	4	18,018	0.02%
2020/04/08	10	19.55	3	19.52	19.55	7	17,889	0.04%
2020/04/06	8	19.00	0	19.25	19.25	8	17,823	0.04%
2020/04/01	16	18.85	0	0.00	18.80	16	17,534	0.09%
2020/03/31	4	19.03	0	0.00	18.95	4	17,223	0.02%
2020/03/30	0	0.00	10	18.95	19.00	-10	16,956	-0.06%
2020/03/27	2	19.40	0	0.00	19.40	2	16,707	0.01%
2020/03/26	0	0.00	2	19.53	19.55	-2	16,530	-0.01%
2020/03/25	5	19.33	1	19.45	19.40	4	16,647	0.02%
2020/03/24	1	19.05	3	19.38	19.05	-2	16,370	-0.01%
2020/03/23	4	18.91	1	19.15	18.90	3	16,187	0.02%
2020/03/20	7	19.30	5	19.48	19.80	2	16,059	0.01%
2020/03/19	28	18.55	1	18.80	18.60	27	15,358	0.18%
2020/03/18	34	19.38	0	0.00	19.30	34	14,776	0.23%
2020/03/17	34	19.54	15	19.50	19.50	19	14,449	0.13%
2020/03/16	0	0.00	2.5	20.19	20.00	-2.5	13,826	-0.02%
2020/03/13	31	20.04	0	0.00	20.20	31	13,439	0.23%
2020/03/12	10	21.47	9	21.30	21.40	1	12,375	0.01%
2020/03/11	5	22.35	0	0.00	22.35	5	11,961	0.04%
2020/03/10	5	22.30	0	0.00	22.35	5	11,725	0.04%
2020/03/09	29	22.54	0	0.00	22.40	29	11,569	0.25%
2020/03/06	41	22.85	0	0.00	22.90	41	11,174	0.37%
2020/03/04	0	0.00	1	23.10	23.20	-1	11,010	-0.01%
2020/03/03	1	22.90	0	0.00	23.00	1	10,953	0.01%
2020/03/02	3	22.90	5	22.80	22.90	-2	10,887	-0.02%
2020/02/27	1	22.85	0	0.00	23.00	1	11,221	0.01%
2020/02/26	2	22.90	200.4	22.85	22.85	-198.4	11,114	-1.79%	大賣/鉅額交易
2020/02/25	7	23.00	0	0.00	22.95	7	10,903	0.06%
2020/02/21	7	23.20	0	0.00	23.20	7	10,749	0.07%
2020/02/19	0	0.00	5	23.45	23.50	-5	10,671	-0.05%
2020/02/18	6	23.25	0	0.00	23.45	6	10,670	0.06%
2020/02/17	3	23.25	0.1	23.35	23.35	2.9	10,690	0.03%
2020/02/14	0	0.00	1	23.35	23.45	-1	10,802	-0.01%
2020/02/12	0	0.00	2	23.45	23.45	-2	10,796	-0.02%
2020/02/11	1	23.45	0	0.00	23.45	1	10,841	0.01%
2020/02/06	1	23.30	6	23.50	23.35	-5	10,952	-0.05%
2020/02/05	3	23.10	0	0.00	23.25	3	10,959	0.03%
2020/02/04	10	23.00	0	0.00	23.20	10	10,965	0.09%
2020/02/03	0	0.00	2	23.05	23.00	-2	10,969	-0.02%
2020/01/31	2	23.18	0	0.00	23.10	2	10,846	0.02%
2020/01/30	29	23.12	0	0.00	23.00	29	10,692	0.27%
2020/01/15	20	24.00	0	0.00	24.05	20	10,355	0.19%
2020/01/10	1	23.75	0	0.00	23.85	1	10,386	0.01%
2020/01/08	0.5	23.55	0	0.00	23.55	0.5	10,529	0.00%
2020/01/07	20	23.78	0	0.00	23.70	20	10,506	0.19%
2020/01/06	20	23.85	0	0.00	23.80	20	10,546	0.19%
2020/01/03	0	0.00	1	24.10	24.10	-1	10,569	-0.01%
2019/12/30	0	0.00	1	24.00	24.00	-1	10,464	-0.01%
2019/12/26	0.9	23.80	8	23.85	23.90	-7.1	10,447	-0.07%
2019/12/25	0	0.00	3	23.88	23.80	-3	10,690	-0.03%
2019/12/24	0	0.00	10.3	23.80	23.85	-10.3	10,812	-0.10%
2019/12/23	0	0.00	1.2	23.87	23.90	-1.2	10,870	-0.01%
2019/12/20	0	0.00	29.1	23.75	23.65	-29.1	10,904	-0.27%
2019/12/18	1	23.70	2	23.90	23.90	-1	10,752	-0.01%
2019/12/17	0	0.00	2	23.65	23.80	-2	10,822	-0.02%
2019/12/13	0	0.00	13	23.66	23.70	-13	10,773	-0.12%
2019/12/11	0	0.00	19	23.40	23.50	-19	10,665	-0.18%
2019/12/06	11	23.30	0	0.00	23.40	11	10,905	0.10%
2019/12/04	0	0.00	1	23.55	23.60	-1	10,920	-0.01%
2019/12/02	0	0.00	10.1	23.30	23.40	-10.1	11,148	-0.09%
2019/11/29	0	0.00	10	23.40	23.40	-10	11,182	-0.09%
2019/11/28	20	23.63	2	23.65	23.70	18	11,172	0.16%
2019/11/25	0	0.00	1	23.45	23.45	-1	10,939	-0.01%
2019/11/22	1	23.30	0	0.00	23.45	1	11,323	0.01%
2019/11/21	1	23.30	0	0.00	23.40	1	11,514	0.01%
2019/11/20	2	23.35	0	0.00	23.50	2	11,524	0.02%
2019/11/18	1	23.30	0	0.00	23.45	1	11,723	0.01%
2019/11/14	5	23.20	0	0.00	23.20	5	11,932	0.04%
2019/11/13	8	23.43	0	0.00	23.35	8	12,086	0.07%
2019/11/12	1	23.70	0	0.00	23.80	1	12,080	0.01%
2019/11/11	1	23.65	0	0.00	23.80	1	12,181	0.01%
2019/11/08	0	0.00	1	23.80	23.80	-1	12,219	-0.01%
2019/11/07	1	23.75	0	0.00	23.75	1	12,289	0.01%
2019/11/05	1	23.70	1	23.70	23.80	0	12,484	0.00%
2019/11/04	1	23.50	1.2	23.54	23.60	-0.2	12,458	0.00%
2019/11/01	1	23.40	0	0.00	23.55	1	12,566	0.01%
2019/10/31	4	23.45	0	0.00	23.45	4	12,741	0.03%
2019/10/30	45	23.33	0	0.00	23.50	45	12,806	0.35%
2019/10/29	5	23.30	0	0.00	23.40	5	12,823	0.04%
2019/10/24	2	23.35	2	23.45	23.50	0	12,894	0.00%
2019/10/17	0	0.00	1	23.20	23.25	-1	13,417	-0.01%
2019/10/15	1	23.05	1	23.10	23.20	0	13,239	0.00%
2019/10/09	2	22.95	0	0.00	22.90	2	13,266	0.02%
2019/10/08	2	23.05	1	23.10	23.05	1	13,235	0.01%
2019/10/07	0	0.00	11	22.95	22.95	-11	13,179	-0.08%
2019/10/04	5	22.92	0	0.00	22.85	5	13,171	0.04%
2019/10/03	3	22.85	0	0.00	22.85	3	13,123	0.02%
2019/10/02	2	23.00	0	0.00	22.95	2	12,990	0.02%
2019/10/01	5	22.95	0	0.00	23.05	5	12,942	0.04%
2019/09/25	4	23.05	0.5	23.15	23.10	3.5	12,697	0.03%
2019/09/24	5	23.10	0	0.00	23.20	5	12,609	0.04%
2019/09/23	1	23.25	0	0.00	23.15	1	12,599	0.01%
2019/09/20	0	0.00	1	23.45	23.45	-1	12,765	-0.01%
2019/09/19	0.1	23.25	0	0.00	23.20	0.1	12,561	0.00%
2019/09/12	0	0.00	3	23.62	23.50	-3	12,835	-0.02%
2019/09/03	0	0.00	2	23.15	23.00	-2	12,843	-0.02%
2019/09/02	1	23.10	0	0.00	23.20	1	12,828	0.01%
2019/08/30	1	23.05	0	0.00	23.15	1	12,884	0.01%
2019/08/28	0	0.00	2	22.80	23.10	-2	12,854	-0.02%
2019/08/27	1	22.95	0	0.00	22.85	1	12,773	0.01%
2019/08/26	5	22.85	0	0.00	22.95	5	12,402	0.04%
2019/08/23	2	23.05	0	0.00	23.15	2	12,373	0.02%
2019/08/22	2	23.00	0	0.00	23.15	2	12,445	0.02%
2019/08/20	3	23.07	0	0.00	23.05	3	13,989	0.02%
2019/08/19	3	23.10	0	0.00	23.05	3	13,908	0.02%
2019/08/16	3	23.03	1	23.20	23.10	2	13,853	0.01%
2019/08/15	1	23.05	0	0.00	23.05	1	13,779	0.01%
2019/08/14	4	23.30	0	0.00	23.20	4	13,920	0.03%
2019/08/13	1	23.25	0	0.00	23.25	1	13,911	0.01%
2019/08/12	16	23.35	0	0.00	23.30	16	14,019	0.11%
2019/08/08	21	23.40	0	0.00	23.40	21	14,175	0.15%
2019/08/07	1	23.35	0	0.00	23.30	1	14,400	0.01%
2019/08/06	1	23.50	0	0.00	23.50	1	14,661	0.01%
2019/08/05	2	23.50	0.7	23.65	23.50	1.3	14,687	0.01%
2019/08/02	1	23.55	0	0.00	23.65	1	14,594	0.01%
2019/08/01	6	23.85	0	0.00	23.80	6	14,550	0.04%
2019/07/26	0	0.00	0.3	24.20	24.20	-0.3	14,535	0.00%
2019/07/25	4	24.14	1	24.15	24.10	3	14,505	0.02%
2019/07/24	3	24.95	0	0.00	25.00	3	14,326	0.02%
2019/07/22	0	0.00	2	25.00	24.90	-2	14,026	-0.01%
2019/07/16	0	0.00	0.1	24.70	24.85	-0.1	13,779	0.00%
2019/07/15	1.8	24.75	0	0.00	24.70	1.8	13,655	0.01%
2019/07/11	3	24.80	0	0.00	24.80	3	13,683	0.02%
2019/07/09	3	24.70	0	0.00	24.65	3	13,778	0.02%
2019/07/05	1	24.65	0	0.00	24.70	1	13,767	0.01%
2019/07/04	1	24.60	0.1	24.65	24.65	0.9	13,901	0.01%
2019/07/03	5	24.70	0	0.00	24.70	5	13,966	0.04%
2019/07/01	0	0.00	0.2	24.85	24.85	-0.2	13,884	0.00%
2019/06/28	0	0.00	1	25.00	24.95	-1	13,995	-0.01%
2019/06/27	0	0.00	2	25.00	24.90	-2	14,032	-0.01%
2019/06/26	0	0.00	35	24.95	24.90	-35	13,918	-0.25%
2019/06/20	2	24.80	2	25.00	24.80	0	13,502	0.00%
2019/06/12	1.1	24.50	0	0.00	24.55	1.1	12,971	0.01%
2019/05/30	0	0.00	0.1	24.20	24.10	-0.1	13,450	0.00%
2019/05/28	0	0.00	1	24.45	24.30	-1	13,551	-0.01%
2019/05/24	1	24.30	0	0.00	24.40	1	12,096	0.01%
2019/05/21	1	24.55	0	0.00	24.65	1	12,129	0.01%
2019/05/17	1	24.00	0	0.00	24.00	1	11,873	0.01%
2019/05/16	1	23.95	0	0.00	24.00	1	11,768	0.01%
2019/05/15	16	24.03	0	0.00	24.00	16	11,656	0.14%
2019/05/14	1	24.15	0	0.00	24.10	1	11,518	0.01%
2019/05/13	1	24.45	0	0.00	24.45	1	11,229	0.01%
2019/05/10	2	24.58	1	24.60	24.55	1	11,347	0.01%
2019/05/09	4	24.80	0	0.00	24.70	4	11,508	0.03%
2019/05/03	1	25.00	2	25.00	25.10	-1	11,565	-0.01%
2019/05/02	1	25.05	0	0.00	24.90	1	11,588	0.01%
2019/04/30	1	24.95	0	0.00	24.95	1	11,626	0.01%
2019/04/26	1	25.05	0	0.00	25.10	1	11,687	0.01%
2019/04/25	1	25.05	0	0.00	25.00	1	11,761	0.01%
2019/04/24	0	0.00	0.4	25.05	25.10	-0.4	11,798	0.00%
2019/04/23	1	25.05	0	0.00	25.15	1	12,062	0.01%
2019/04/22	0	0.00	2	25.10	25.10	-2	12,158	-0.02%
2019/04/19	1	25.15	0	0.00	25.20	1	12,358	0.01%
2019/04/18	0	0.00	1.2	25.10	25.10	-1.2	12,581	-0.01%
2019/04/17	0	0.00	1	25.25	25.25	-1	12,962	-0.01%
2019/04/16	10	25.10	2	25.20	25.20	8	13,024	0.06%
2019/04/15	0	0.00	1	25.15	25.05	-1	13,145	-0.01%
2019/04/09	0	0.00	8	25.15	25.10	-8	13,266	-0.06%
2019/04/08	1	25.05	4	25.09	25.10	-3	13,319	-0.02%
2019/04/03	0.9	25.00	0	0.00	25.00	0.9	13,244	0.01%
2019/04/02	21	24.98	0	0.00	24.90	21	13,375	0.16%
2019/04/01	16	25.02	1	25.15	25.00	15	13,234	0.11%
2019/03/29	0	0.00	2	25.08	25.30	-2	13,053	-0.02%
2019/03/28	11	24.95	0	0.00	25.00	11	13,059	0.08%
2019/03/22	0.3	25.00	0	0.00	25.00	0.3	13,279	0.00%
2019/03/21	0.3	25.00	0	0.00	25.00	0.3	13,325	0.00%
2019/03/19	1.4	24.90	0	0.00	24.85	1.4	13,675	0.01%
2019/03/15	0.4	24.95	0	0.00	25.05	0.4	13,706	0.00%
2019/03/14	0.1	24.80	1	24.80	24.75	-0.9	13,559	-0.01%
2019/03/08	1	24.80	0	0.00	24.75	1	13,833	0.01%
2019/03/07	5	24.90	0	0.00	24.95	5	14,144	0.04%
2019/03/06	5	25.10	0	0.00	25.15	5	14,054	0.04%
2019/03/04	4.2	25.44	0	0.00	25.35	4.2	14,212	0.03%
2019/02/26	1	25.50	14	25.50	25.50	-13	14,093	-0.09%
2019/02/18	0	0.00	1	25.35	25.15	-1	13,953	-0.01%
2019/02/15	1	25.20	0	0.00	25.20	1	14,131	0.01%
2019/02/14	1	25.25	0	0.00	25.20	1	14,201	0.01%
2019/02/13	0	0.00	0.1	25.40	25.50	-0.1	14,135	0.00%
2019/02/12	0	0.00	1	25.45	25.45	-1	14,021	-0.01%
2019/02/11	0	0.00	1	25.45	25.25	-1	13,978	-0.01%
2019/01/28	0	0.00	2	25.30	25.35	-2	13,811	-0.01%
2019/01/25	0	0.00	2	25.33	25.35	-2	13,917	-0.01%
2019/01/18	0	0.00	1	25.00	25.00	-1	14,007	-0.01%
2019/01/17	0	0.00	10	24.80	25.00	-10	14,079	-0.07%
2019/01/14	0	0.00	1	24.85	24.90	-1	14,258	-0.01%
2019/01/11	0	0.00	2	24.95	24.90	-2	14,314	-0.01%
2019/01/10	0	0.00	1	24.75	24.90	-1	14,253	-0.01%
2019/01/09	0	0.00	2	24.88	24.95	-2	14,168	-0.01%
2019/01/08	0	0.00	5	24.50	24.50	-5	14,036	-0.04%
2019/01/07	2	24.25	6	24.32	24.45	-4	14,206	-0.03%
2019/01/04	0	0.00	3	24.20	24.20	-3	14,380	-0.02%
2018/12/28	0	0.00	11	24.11	24.25	-11	15,614	-0.07%
2018/12/25	6	23.88	0	0.00	23.80	6	15,970	0.04%
2018/12/20	5	24.05	0	0.00	24.30	5	16,677	0.03%
2018/12/19	0	0.00	7	24.21	24.30	-7	16,861	-0.04%
2018/12/14	5	24.00	0	0.00	24.15	5	17,267	0.03%
2018/12/12	0	0.00	1	24.25	24.35	-1	17,364	-0.01%
2018/12/07	1	24.05	0	0.00	23.90	1	17,418	0.01%
2018/12/05	0	0.00	1	24.25	24.25	-1	17,589	-0.01%
2018/12/04	3	24.05	3	24.20	24.45	0	17,615	0.00%
2018/12/03	1	24.20	2	24.20	24.25	-1	17,446	-0.01%
2018/11/29	1	23.95	0	0.00	23.85	1	17,283	0.01%
2018/11/28	5	23.60	0	0.00	23.85	5	17,175	0.03%
2018/11/27	1	23.70	0	0.00	23.65	1	17,067	0.01%
2018/11/26	2	24.00	4.2	24.19	23.95	-2.2	16,983	-0.01%
2018/11/22	2	24.00	0	0.00	24.05	2	16,945	0.01%
2018/11/19	0	0.00	4	24.50	24.50	-4	17,164	-0.02%
2018/11/15	1	23.90	0	0.00	24.10	1	17,675	0.01%
2018/11/14	4	24.00	0	0.00	24.10	4	17,803	0.02%
2018/11/12	0	0.00	3	24.30	24.25	-3	17,710	-0.02%
2018/11/09	1	24.30	1	24.50	24.25	0	17,871	0.00%
2018/11/02	1	23.90	0	0.00	24.15	1	18,420	0.01%
2018/10/31	2	24.20	0	0.00	24.40	2	18,356	0.01%
2018/10/29	0	0.00	10	23.70	23.75	-10	18,013	-0.06%
2018/10/25	0	0.00	5	23.85	23.75	-5	18,193	-0.03%
2018/10/24	8	23.66	6	23.72	23.70	2	18,250	0.01%
2018/10/23	1	24.00	0	0.00	24.15	1	18,150	0.01%
2018/10/22	2	24.10	3	24.23	24.15	-1	18,345	-0.01%
2018/10/19	0	0.00	14	24.13	24.30	-14	19,115	-0.07%
2018/10/18	1	24.25	0	0.00	24.25	1	19,532	0.01%
2018/10/17	1	24.40	0	0.00	24.15	1	20,042	0.00%
2018/10/16	0	0.00	7.3	24.11	24.45	-7.3	20,047	-0.04%
2018/10/15	2	24.13	0	0.00	24.05	2	19,874	0.01%
2018/10/12	1	24.50	2	24.50	24.50	-1	19,699	-0.01%
2018/10/11	22	24.02	3	25.00	24.20	19	19,466	0.10%
2018/10/09	1	25.25	10	25.47	25.35	-9	18,594	-0.05%
2018/10/08	0	0.00	9	25.23	25.25	-9	18,261	-0.05%
2018/10/04	2	25.18	0	0.00	25.40	2	17,992	0.01%
2018/10/03	0	0.00	2.4	25.42	25.45	-2.4	17,849	-0.01%
2018/10/02	1	25.05	2	25.50	25.20	-1	17,636	-0.01%
2018/10/01	0	0.00	2	25.55	25.50	-2	17,469	-0.01%
2018/09/28	0	0.00	1	25.50	25.50	-1	17,346	-0.01%
2018/09/27	0	0.00	2	25.35	25.45	-2	16,943	-0.01%
2018/09/25	0.1	25.25	2.1	25.32	25.35	-2.1	16,673	-0.01%
2018/09/21	0	0.00	3	25.22	25.25	-3	16,545	-0.02%
2018/09/20	0	0.00	2	25.00	25.00	-2	16,361	-0.01%
2018/09/19	0	0.00	4	25.05	25.10	-4	16,357	-0.02%
2018/09/18	0	0.00	8	24.91	25.00	-8	16,396	-0.05%
2018/09/14	0	0.00	20	24.55	24.45	-20	16,245	-0.12%
2018/09/11	0	0.00	34.5	24.55	24.55	-34.5	16,089	-0.21%
2018/09/05	7	24.69	0	0.00	24.65	7	16,381	0.04%
2018/08/29	0	0.00	3	25.40	25.45	-3	16,325	-0.02%
2018/08/28	0	0.00	3	25.40	25.50	-3	16,458	-0.02%
2018/08/27	0.2	25.15	1	25.20	25.30	-0.8	16,795	0.00%
2018/08/24	0	0.00	1.5	25.35	25.25	-1.5	17,001	-0.01%
2018/08/23	1	25.30	5	25.47	25.50	-4	17,559	-0.02%
2018/08/22	1	25.40	1	25.40	25.30	0	17,578	0.00%
2018/08/21	0	0.00	14	24.96	25.00	-14	17,100	-0.08%
2018/08/17	0	0.00	19	24.94	24.65	-19	16,776	-0.11%
2018/08/16	0	0.00	2	24.95	24.90	-2	16,711	-0.01%
2018/08/15	2	25.00	14	24.98	24.75	-12	16,584	-0.07%
2018/08/14	0	0.00	17	24.94	24.95	-17	16,044	-0.11%
2018/08/13	0	0.00	3	24.40	24.35	-3	15,698	-0.02%
2018/08/10	2	24.55	0	0.00	24.55	2	15,559	0.01%
2018/08/09	0	0.00	1	24.85	24.85	-1	15,519	-0.01%
2018/08/08	0	0.00	5	24.91	24.95	-5	15,462	-0.03%
2018/08/07	0	0.00	2	24.90	24.90	-2	15,356	-0.01%
2018/08/06	0.1	24.75	1	24.90	24.90	-0.9	15,283	-0.01%
2018/08/03	0	0.00	2	24.75	24.75	-2	15,211	-0.01%
2018/08/01	0	0.00	4	24.90	24.95	-4	15,059	-0.03%
2018/07/30	5	24.65	11	24.80	24.80	-6	14,675	-0.04%
2018/07/27	0	0.00	1	24.60	24.65	-1	14,454	-0.01%
2018/07/26	0	0.00	2	24.45	24.65	-2	14,269	-0.01%
2018/07/25	10	24.80	15	24.81	24.80	-5	13,646	-0.04%
2018/07/24	0	0.00	2	24.78	24.75	-2	13,215	-0.02%
2018/07/23	1	24.20	1	24.25	24.25	0	12,709	0.00%
2018/07/17	0	0.00	4	24.00	24.00	-4	12,655	-0.03%
2018/07/13	0	0.00	51	23.85	23.90	-51	12,783	-0.40%
2018/07/06	0	23.45	0	0.00	23.50	0	12,956	0.00%
2018/07/05	0	0.00	0	23.45	23.45	0	13,002	0.00%
2018/07/03	1	23.40	0	0.00	23.25	1	13,391	0.01%
2018/07/02	0	0.00	1	23.40	23.25	-1	13,425	-0.01%
2018/06/29	50	23.50	0	0.00	23.70	50	13,367	0.37%
2018/06/28	0	0.00	1	23.25	23.25	-1	13,245	-0.01%
2018/06/27	1	23.25	0	0.00	23.25	1	13,223	0.01%
2018/06/26	2	23.40	0	0.00	23.40	2	13,269	0.02%
2018/06/25	1.8	23.50	0	0.00	23.40	1.8	13,264	0.01%
2018/06/22	1	23.65	0	0.00	23.70	1	13,210	0.01%
2018/06/21	1	23.60	0	0.00	23.65	1	13,257	0.01%
2018/06/20	0	0.00	2	23.65	23.80	-2	13,457	-0.01%
2018/06/19	1	23.50	0	0.00	23.40	1	13,396	0.01%
2018/06/14	2	23.80	0	0.00	23.70	2	12,912	0.02%
2018/06/08	1	24.15	0	0.00	24.40	1	13,066	0.01%
2018/06/07	0	0.00	2	24.33	24.40	-2	13,272	-0.02%
2018/06/06	0	0.00	2	24.23	24.25	-2	13,178	-0.02%
2018/06/05	0	0.00	6	24.23	24.30	-6	13,165	-0.05%
2018/06/04	0	0.00	12	24.13	24.20	-12	13,052	-0.09%
2018/05/30	1	23.25	0	0.00	23.20	1	12,337	0.01%
2018/05/25	0	0.00	6	23.30	23.35	-6	12,812	-0.05%
2018/05/24	2	23.25	0	0.00	23.25	2	12,910	0.02%
2018/05/22	2	23.35	0	0.00	23.30	2	13,363	0.01%
2018/05/15	2	23.40	0	0.00	23.35	2	14,759	0.01%
2018/05/10	1	23.45	0	0.00	23.45	1	15,555	0.01%
2018/05/09	0.1	23.40	0	0.00	23.45	0.1	15,548	0.00%
2018/05/03	1	23.30	0	0.00	23.25	1	15,970	0.01%
2018/05/02	1	23.80	1	24.00	23.65	0	16,037	0.00%
2018/04/27	1	23.40	0	0.00	23.40	1	15,873	0.01%
2018/04/26	0	0.00	1	23.30	23.35	-1	15,951	-0.01%
2018/04/25	9	23.30	0	0.00	23.40	9	15,937	0.06%
2018/04/23	0	0.00	1	23.45	23.60	-1	16,067	-0.01%
2018/04/20	0	23.65	5	23.65	23.65	-5	16,060	-0.03%
2018/04/19	2	23.53	7	23.63	23.70	-5	16,118	-0.03%
2018/04/18	1	23.35	0	0.00	23.40	1	16,275	0.01%
2018/04/17	12	23.33	0	0.00	23.30	12	16,402	0.07%
2018/04/16	2	23.45	1	23.50	23.45	1	16,610	0.01%
2018/04/13	6.1	23.50	0	0.00	23.45	6.1	16,896	0.04%
2018/04/12	0	0.00	0.1	23.60	23.60	-0.1	17,352	0.00%
2018/04/11	2	23.63	0	0.00	23.60	2	17,553	0.01%
2018/04/10	1	23.65	0	0.00	23.75	1	17,768	0.01%
2018/04/03	1	23.35	10	23.40	23.35	-9	17,720	-0.05%
2018/04/02	1	23.45	2	23.50	23.50	-1	17,670	-0.01%
2018/03/29	6	23.28	0	0.00	23.20	6	17,851	0.03%
2018/03/28	1	23.45	0	0.00	23.40	1	17,584	0.01%
2018/03/27	2	23.50	0	0.00	23.55	2	17,637	0.01%
2018/03/26	3	23.30	0	0.00	23.45	3	17,596	0.02%
2018/03/23	7	23.49	0	0.00	23.50	7	17,539	0.04%
2018/03/22	2	23.80	0	0.00	23.85	2	17,424	0.01%
2018/03/21	12	23.80	0	0.00	23.75	12	17,370	0.07%
2018/03/20	2	23.75	1	23.75	23.75	1	17,601	0.01%
2018/03/16	2	23.70	2	23.70	23.70	0	17,796	0.00%
2018/03/15	1	23.80	0	0.00	23.75	1	17,447	0.01%
2018/03/14	2	23.85	1	23.90	23.85	1	17,442	0.01%
2018/03/13	11	23.74	0	0.00	23.85	11	17,434	0.06%
2018/03/12	1	23.70	0	0.00	23.70	1	17,215	0.01%
2018/03/09	4	23.55	0	0.00	23.60	4	17,252	0.02%
2018/03/08	10.1	23.52	0	0.00	23.50	10.1	17,209	0.06%
2018/03/07	1	23.50	0	0.00	23.50	1	17,120	0.01%
2018/03/05	12	23.55	1	23.55	23.60	11	17,210	0.06%
2018/03/01	1	24.10	0	0.00	24.40	1	16,605	0.01%
2018/02/26	6	24.24	0	0.00	24.20	6	16,060	0.04%
2018/02/23	0	0.00	0.1	24.50	24.50	-0.1	15,938	0.00%
2018/02/22	0	0.00	15	24.17	24.30	-15	15,768	-0.10%
2018/02/09	2	23.65	1	23.70	23.75	1	15,056	0.01%
2018/02/08	6	23.80	0	0.00	23.75	6	14,842	0.04%
2018/02/07	2	23.68	0	0.00	23.60	2	14,770	0.01%
2018/02/06	4	23.70	1	23.55	23.60	3	14,412	0.02%
2018/02/02	1	24.85	0	0.00	24.80	1	13,589	0.01%
2018/02/01	1	24.85	0	0.00	24.85	1	13,554	0.01%
2018/01/30	0	0.00	5	25.18	24.90	-5	13,336	-0.04%
2018/01/29	0	0.00	8	25.00	25.15	-8	13,171	-0.06%
2018/01/26	1	25.00	0	0.00	25.10	1	13,022	0.01%
2018/01/19	0	0.00	1	25.10	25.10	-1	12,628	-0.01%
2018/01/17	0	0.00	2	25.15	25.15	-2	12,405	-0.02%
2018/01/16	0	0.00	1	25.10	25.20	-1	12,241	-0.01%
2018/01/12	0	0.00	13	25.40	25.35	-13	12,011	-0.11%
2018/01/11	2	25.25	2	25.28	25.30	0	11,740	0.00%
2018/01/10	0	0.00	2	25.35	25.30	-2	11,594	-0.02%
2018/01/09	0	0.00	4	25.25	25.25	-4	11,310	-0.04%
2018/01/08	3	25.20	3.9	25.30	25.25	-0.9	11,124	-0.01%
2018/01/05	0	0.00	20	24.90	24.95	-20	10,659	-0.19%
2018/01/04	2	24.95	0	0.00	24.80	2	10,430	0.02%
2018/01/03	0	0.00	1	24.80	24.90	-1	10,285	-0.01%