中鋼 (2002)-永豐金-潮州券商分點個股進出

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
24.75
漲跌
▼0.15
漲幅
-0.60%
成交量
24,918張
產業
上市鋼鐵類股
3549人加入追蹤

立即追蹤
本地時間:14:30

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

中鋼 (2002)籌碼相關－永豐金-潮州券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-潮州券商分點個股進出
永豐金-潮州券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	7	24.69	2	24.65	24.75	5	22,990	0.02%
2024/05/07	0	0.00	0.2	25.00	24.90	-0.2	22,825	0.00%
2024/05/06	0	0.00	3	25.00	25.10	-3	22,774	-0.01%
2024/05/03	0	0.00	23	25.11	24.95	-23	22,734	-0.10%
2024/05/02	1	24.90	31	24.95	24.95	-30	22,550	-0.13%
2024/04/30	0.1	25.00	1	25.00	24.85	-0.9	22,573	0.00%
2024/04/29	0	0.00	12	24.93	25.00	-12	22,531	-0.05%
2024/04/26	2	24.60	0	0.00	24.55	2	22,361	0.01%
2024/04/25	3.3	24.50	1	24.55	24.55	2.3	22,522	0.01%
2024/04/22	1	24.60	16	24.73	24.70	-15	23,079	-0.06%
2024/04/19	17	24.44	22	24.50	24.45	-5	22,843	-0.02%
2024/04/18	19	24.72	24	24.73	24.80	-5	22,443	-0.02%
2024/04/17	13	24.36	0	0.00	24.45	13	22,124	0.06%
2024/04/16	4.3	24.33	0	0.00	24.25	4.3	21,924	0.02%
2024/04/15	8.1	24.85	0	0.00	24.55	8.1	21,955	0.04%
2024/04/12	18	24.92	0	24.90	24.85	18	21,603	0.08%
2024/04/11	16	25.30	20	25.55	25.30	-4	21,411	-0.02%
2024/04/10	29	25.78	1	25.90	25.60	28	21,174	0.13%
2024/04/09	22	26.00	63	25.77	26.05	-41	20,756	-0.20%
2024/04/08	0	0.00	6	24.85	25.00	-6	19,149	-0.03%
2024/04/03	7.4	24.50	4	24.51	24.65	3.4	18,646	0.02%
2024/04/02	2	24.05	0	0.00	24.30	2	18,076	0.01%
2024/04/01	3	23.93	4	23.96	24.00	-1	18,022	-0.01%
2024/03/29	2	23.90	0	0.00	23.90	2	18,075	0.01%
2024/03/28	1	23.85	2	23.88	23.80	-1	18,183	-0.01%
2024/03/26	0	23.95	2	23.90	24.00	-2	18,659	-0.01%
2024/03/25	2.1	23.85	0	0.00	23.85	2.1	19,003	0.01%
2024/03/22	0	0.00	3	23.80	23.95	-3	19,488	-0.02%
2024/03/21	3	23.80	29.3	23.52	23.85	-26.3	20,422	-0.13%
2024/03/20	19	23.58	5	23.60	23.50	14	21,978	0.06%
2024/03/19	3	23.68	1	23.70	23.65	2	22,295	0.01%
2024/03/18	27	23.67	0	0.00	23.70	27	22,698	0.12%
2024/03/15	4	23.90	0	0.00	23.85	4	22,887	0.02%
2024/03/14	3.4	23.99	4	24.05	24.05	-0.6	23,135	0.00%
2024/03/13	32.1	23.85	0	0.00	23.95	32.1	23,130	0.14%
2024/03/12	22	24.11	3	24.15	24.15	19	22,921	0.08%
2024/03/11	1	24.00	0	0.00	24.05	1	23,083	0.00%
2024/03/08	7.3	23.92	13	23.91	24.10	-5.8	23,355	-0.02%
2024/03/07	14.5	23.99	0	0.00	23.95	14.5	23,599	0.06%
2024/03/06	3.1	24.07	7	24.10	24.05	-3.9	24,137	-0.02%
2024/03/05	5	24.06	0	0.00	24.05	5	25,743	0.02%
2024/03/04	22.1	24.15	0	0.00	24.20	22.1	26,527	0.08%
2024/03/01	32.1	24.41	1	24.40	24.45	31	27,266	0.11%
2024/02/29	114.6	24.65	102	24.65	24.60	12.6	27,983	0.04%	大買/大賣/
2024/02/27	20.1	24.62	4	24.65	24.65	16.1	28,695	0.06%
2024/02/26	3.4	24.93	2	24.93	24.90	1.4	29,191	0.00%
2024/02/23	1	25.05	0	0.00	25.00	1	29,768	0.00%
2024/02/22	0.2	25.28	2	25.20	25.15	-1.8	30,494	-0.01%
2024/02/21	2.2	25.21	0	0.00	25.25	2.2	30,630	0.01%
2024/02/20	0.3	25.37	0	0.00	25.30	0.3	30,797	0.00%
2024/02/16	1.1	24.90	1	24.95	24.90	0.1	31,421	0.00%
2024/02/15	9	24.70	0	0.00	24.60	9	31,562	0.03%
2024/02/05	10.1	24.85	0	0.00	24.85	10.1	31,422	0.03%
2024/02/02	0	0.00	0	25.15	25.15	0	31,452	0.00%
2024/01/31	5	25.00	0	0.00	25.15	5	31,838	0.02%
2024/01/30	3	25.10	0	0.00	25.05	3	31,894	0.01%
2024/01/29	5	25.45	0	0.00	25.45	5	32,286	0.02%
2024/01/25	1	25.00	0	0.00	25.10	1	32,373	0.00%
2024/01/24	0	0.00	2	25.10	25.15	-2	32,398	-0.01%
2024/01/23	11	24.80	2	24.75	24.80	9	32,402	0.03%
2024/01/22	2.2	24.75	0	0.00	24.75	2.2	32,302	0.01%
2024/01/19	24	24.63	0	0.00	24.65	24	32,342	0.07%
2024/01/18	11.1	24.95	0	0.00	24.80	11.1	32,343	0.03%
2024/01/17	15.3	24.93	0	0.00	24.80	15.3	32,692	0.05%
2024/01/16	22.1	25.32	5	25.20	25.20	17.1	32,521	0.05%
2024/01/12	0.1	25.95	3	25.80	25.80	-3	32,977	-0.01%
2024/01/11	0	0.00	1	25.90	25.80	-1	33,234	0.00%
2024/01/10	1.1	25.85	4	25.86	25.85	-2.9	34,221	-0.01%
2024/01/09	1.1	26.10	0	0.00	26.00	1.1	34,423	0.00%
2024/01/08	2.1	26.80	1	26.50	26.50	1.1	34,277	0.00%
2024/01/05	0	0.00	1	26.65	26.70	-1	34,359	0.00%
2024/01/04	0	0.00	22	26.70	26.70	-22	34,474	-0.06%
2024/01/03	3	26.57	0	0.00	26.70	3	34,778	0.01%
2024/01/02	0	0.00	4	26.90	27.00	-4	34,674	-0.01%
2023/12/29	5	26.90	2	26.90	27.00	3	34,911	0.01%
2023/12/28	0.3	26.90	1	27.00	27.00	-0.7	35,276	0.00%
2023/12/26	0	0.00	2	26.80	26.90	-2	35,611	-0.01%
2023/12/25	0	0.00	15	26.77	26.85	-15	36,045	-0.04%
2023/12/22	23	26.57	14	26.59	26.75	9	36,644	0.02%
2023/12/21	6	26.43	6	26.58	26.60	0	36,500	0.00%
2023/12/20	29	26.55	0	0.00	26.55	29	36,266	0.08%
2023/12/19	21	26.28	27	26.53	26.65	-6	35,930	-0.02%
2023/12/18	22	26.78	9	26.80	26.65	13	35,758	0.04%
2023/12/15	16	25.91	26.5	25.97	26.45	-10.5	34,745	-0.03%
2023/12/14	0	0.00	8	25.32	25.40	-8	33,085	-0.02%
2023/12/13	12	25.09	0	0.00	25.15	12	32,610	0.04%
2023/12/12	21	25.44	0	0.00	25.45	21	32,687	0.06%
2023/12/11	1.1	25.71	0	0.00	25.70	1.1	32,312	0.00%
2023/12/06	3	26.10	2	26.18	26.25	1	31,648	0.00%
2023/12/05	0	0.00	1	26.10	26.10	-1	31,527	0.00%
2023/12/04	2	25.80	13	25.80	26.05	-11	31,330	-0.04%
2023/12/01	12	25.85	1	26.00	26.00	11	30,872	0.04%
2023/11/30	14	25.90	3	26.12	26.20	11	30,075	0.04%
2023/11/29	0	0.00	2	26.00	26.20	-2	28,343	-0.01%
2023/11/28	0	0.00	21	26.15	26.10	-21	27,448	-0.08%
2023/11/27	0	0.00	2	25.93	26.15	-2	26,911	-0.01%
2023/11/24	11	25.35	8	25.90	25.90	3	26,050	0.01%
2023/11/22	7	25.34	2	25.80	25.80	5	24,680	0.02%
2023/11/21	4	25.59	5	25.63	25.70	-1	24,330	0.00%
2023/11/20	0	0.00	2	25.35	25.30	-2	23,784	-0.01%
2023/11/17	1.1	25.15	0	25.15	25.20	1	23,897	0.00%
2023/11/16	1	25.10	32.5	25.16	25.20	-31.5	23,902	-0.13%
2023/11/15	0.6	24.90	50	24.84	24.95	-49.5	23,694	-0.21%
2023/11/14	2	24.40	4	24.50	24.55	-2	23,488	-0.01%
2023/11/13	8.8	24.53	22	24.59	24.50	-13.2	23,736	-0.06%
2023/11/10	2	24.45	0	0.00	24.65	2	23,935	0.01%
2023/11/09	33	24.42	0	0.00	24.55	33	23,952	0.14%
2023/11/08	5	24.60	0	0.00	24.60	5	24,099	0.02%
2023/11/07	5	24.61	0	0.00	24.80	5	24,043	0.02%
2023/11/06	35.1	25.04	4	24.99	25.00	31.1	24,007	0.13%
2023/11/03	0	0.00	22	24.45	24.55	-22	23,732	-0.09%
2023/11/02	0.1	24.20	5	24.37	24.25	-5	23,784	-0.02%
2023/11/01	7	24.19	1	24.30	24.05	6	23,862	0.03%
2023/10/31	4.2	24.09	1	24.15	24.15	3.2	23,946	0.01%
2023/10/30	0.5	24.20	3	24.20	24.10	-2.5	24,425	-0.01%
2023/10/27	4.3	24.03	0	0.00	24.00	4.3	24,546	0.02%
2023/10/26	21.3	24.12	2	24.13	24.05	19.3	24,855	0.08%
2023/10/25	1	24.30	8	24.26	24.40	-7	24,877	-0.03%
2023/10/24	10	23.59	0	0.00	23.60	10	24,831	0.04%
2023/10/23	23	23.85	0	0.00	23.80	23	24,893	0.09%
2023/10/20	14.2	23.95	0	0.00	23.90	14.2	24,917	0.06%
2023/10/19	11.1	24.34	0	0.00	24.50	11.1	24,651	0.04%
2023/10/18	5.2	24.25	4.7	24.46	24.85	0.5	24,631	0.00%
2023/10/17	8	24.50	0	0.00	24.75	8	23,878	0.03%
2023/10/16	3	24.63	1	24.75	24.75	2	23,809	0.01%
2023/10/13	1.1	24.86	3	24.85	24.85	-1.9	23,802	-0.01%
2023/10/12	1.1	24.75	2	24.78	24.85	-1	23,787	0.00%
2023/10/11	2.2	24.51	0	0.00	24.60	2.2	23,649	0.01%
2023/10/06	1	24.40	6	24.61	24.65	-5	23,291	-0.02%
2023/10/05	1	24.45	2	24.53	24.55	-1	23,213	0.00%
2023/10/04	28	24.26	18	24.26	24.25	10	22,864	0.04%
2023/10/03	14.1	24.91	2	24.85	24.85	12.1	22,390	0.05%
2023/10/02	24.3	25.04	1	25.00	25.25	23.3	22,231	0.10%
2023/09/28	14.1	25.03	48	25.10	25.25	-33.9	22,362	-0.15%
2023/09/27	29	25.45	10	25.37	25.45	19	21,904	0.09%
2023/09/26	8.3	26.02	0	0.00	26.05	8.3	21,314	0.04%
2023/09/25	0.1	26.25	0	0.00	26.20	0.1	21,227	0.00%
2023/09/22	20.1	26.15	2	26.18	26.20	18.1	21,466	0.08%
2023/09/21	20	26.15	0	0.00	26.15	20	21,461	0.09%
2023/09/20	23	26.59	0	0.00	26.50	23	21,129	0.11%
2023/09/19	21	26.58	10	26.60	26.50	11	21,163	0.05%
2023/09/18	6	26.68	43	26.68	26.75	-37	21,342	-0.17%
2023/09/15	9.1	26.55	0	0.00	26.60	9.1	21,363	0.04%
2023/09/14	0.1	26.55	11	26.51	26.60	-11	20,796	-0.05%
2023/09/13	0.3	26.37	20	26.35	26.35	-19.7	20,744	-0.09%
2023/09/12	18	26.30	0	0.00	26.30	18	20,930	0.09%
2023/09/11	12.1	26.22	0	0.00	26.25	12.1	20,867	0.06%
2023/09/08	7	26.36	0	0.00	26.35	7	20,807	0.03%
2023/09/07	12	26.50	0	0.00	26.50	12	20,793	0.06%
2023/09/06	1	26.90	0	0.00	26.80	1	20,656	0.00%
2023/09/04	2	27.05	32	27.01	27.05	-30	20,597	-0.15%
2023/09/01	0	0.00	2	26.80	26.70	-2	20,572	-0.01%
2023/08/31	8	26.56	0	0.00	26.50	8	20,563	0.04%
2023/08/30	1.1	26.46	0	0.00	26.55	1.1	20,161	0.01%
2023/08/29	22	26.20	0	0.00	26.40	22	20,104	0.11%
2023/08/28	0	26.55	0	0.00	26.50	0	19,863	0.00%
2023/08/25	16.1	26.30	0	0.00	26.30	16.1	20,604	0.08%
2023/08/24	6.1	26.54	0	26.65	26.50	6.1	20,759	0.03%
2023/08/23	21.1	26.60	0	0.00	26.60	21.1	20,872	0.10%
2023/08/22	24.1	26.71	0	0.00	26.70	24.1	20,883	0.12%
2023/08/21	0.1	27.15	0	0.00	27.10	0.1	20,951	0.00%
2023/08/18	2	27.20	3	27.20	27.20	-1	21,018	0.00%
2023/08/17	8.1	26.42	12	26.34	26.60	-4	20,864	-0.02%
2023/08/16	16.8	26.84	10	26.85	26.85	6.8	20,669	0.03%
2023/08/15	17	27.19	0	0.00	27.10	17	20,450	0.08%
2023/08/14	20.1	27.40	6	27.26	27.20	14.1	20,375	0.07%
2023/08/11	21.1	27.81	0.2	27.95	27.65	20.9	20,288	0.10%
2023/08/10	12.1	27.94	0	0.00	27.90	12.1	20,157	0.06%
2023/08/09	32.1	28.05	1	28.00	28.15	31.1	19,964	0.16%
2023/08/08	20.2	28.22	1	28.20	28.25	19.2	19,821	0.10%
2023/08/07	0	0.00	10	28.40	28.50	-10	19,652	-0.05%
2023/08/04	4	28.08	10	28.15	28.30	-6	19,542	-0.03%
2023/08/02	6.1	27.98	0	0.00	28.00	6.1	19,568	0.03%
2023/08/01	12.1	28.11	1	28.25	28.15	11.1	19,103	0.06%
2023/07/31	17.1	28.00	0	0.00	27.95	17.1	19,064	0.09%
2023/07/28	30.1	28.25	2	28.30	28.20	28.1	18,801	0.15%
2023/07/27	4.1	28.38	3	28.37	28.45	1.1	18,612	0.01%
2023/07/26	1.1	28.24	1	28.45	28.55	0.1	18,339	0.00%
2023/07/25	2	29.43	0	0.00	29.35	2	18,191	0.01%
2023/07/24	3	29.30	1.2	29.40	29.40	1.8	18,423	0.01%
2023/07/21	2	29.20	4	29.33	29.25	-2	18,479	-0.01%
2023/07/20	3	29.45	5	29.41	29.45	-2	18,429	-0.01%
2023/07/19	1.1	29.16	5	29.20	29.30	-3.9	18,152	-0.02%
2023/07/18	4	29.18	0	0.00	29.20	4	18,075	0.02%
2023/07/17	1	29.20	0	0.00	29.30	1	17,943	0.01%
2023/07/14	0.1	29.20	0	0.00	29.15	0.1	18,019	0.00%
2023/07/13	0.3	29.05	1	29.10	29.05	-0.7	17,990	0.00%
2023/07/12	0.1	28.90	0	0.00	28.85	0.1	18,231	0.00%
2023/07/11	0.1	28.95	3	28.90	28.85	-2.9	18,450	-0.02%
2023/07/10	3	28.77	1	28.80	28.70	2	18,897	0.01%
2023/07/07	11.1	28.69	0	0.00	28.65	11.1	19,088	0.06%
2023/07/06	12	29.08	0	0.00	28.95	12	19,032	0.06%
2023/07/05	0	0.00	4	29.50	29.50	-4	18,642	-0.02%
2023/07/04	10.1	29.55	1	29.55	29.55	9.1	18,571	0.05%
2023/06/30	5	29.49	0	0.00	29.40	5	18,572	0.03%
2023/06/29	2	29.65	3	29.65	29.65	-1	18,275	-0.01%
2023/06/27	1	29.75	2	29.60	29.75	-1	18,219	-0.01%
2023/06/26	4	29.64	3	29.60	29.60	1	18,273	0.01%
2023/06/21	0	0.00	7	29.67	29.65	-7	18,157	-0.04%
2023/06/20	1	29.75	0	0.00	29.75	1	18,113	0.01%
2023/06/19	20	29.75	0	0.00	29.85	20	18,084	0.11%
2023/06/16	0.1	29.75	0	0.00	29.75	0.1	18,049	0.00%
2023/06/14	0.1	29.75	7	29.79	29.65	-6.9	18,448	-0.04%
2023/06/13	0	0.00	1	29.60	29.60	-1	18,504	-0.01%
2023/06/08	2	29.75	1	29.80	29.75	1	18,830	0.01%
2023/06/07	0	0.00	3.6	29.90	29.90	-3.6	18,996	-0.02%
2023/06/06	0.1	29.80	3	29.85	29.90	-2.9	19,059	-0.02%
2023/06/05	8	29.70	5	29.64	29.60	3	19,128	0.02%
2023/06/02	1	29.30	5	29.38	29.40	-4	19,154	-0.02%
2023/06/01	3	29.17	0	0.00	29.10	3	19,112	0.02%
2023/05/31	6.2	29.01	2.5	29.24	29.00	3.6	19,040	0.02%
2023/05/30	9.1	29.08	10.2	29.10	29.00	-1.2	18,395	-0.01%
2023/05/29	0.1	29.25	1	29.40	29.05	-0.9	18,552	0.00%
2023/05/26	21	29.20	1	29.40	29.20	20	18,590	0.11%
2023/05/25	4	29.50	0	0.00	29.40	4	18,417	0.02%
2023/05/23	1	29.95	6	29.99	29.90	-5	18,389	-0.03%
2023/05/22	1	29.85	18	29.80	30.00	-17	18,345	-0.09%
2023/05/19	4	29.64	2	29.70	29.60	2	18,103	0.01%
2023/05/18	0	0.00	1	29.65	29.70	-1	18,078	-0.01%
2023/05/17	0	0.00	4	29.45	29.60	-4	18,061	-0.02%
2023/05/16	1	29.10	1	29.20	29.20	0	17,856	0.00%
2023/05/12	0	0.00	2	29.15	29.00	-2	17,776	-0.01%
2023/05/11	0	0.00	2	29.15	29.15	-2	17,699	-0.01%
2023/05/10	3	29.20	0	0.00	29.35	3	17,751	0.02%
2023/05/09	2.1	29.20	1	29.30	29.35	1.1	17,807	0.01%
2023/05/08	3.1	29.20	0	0.00	29.30	3.1	17,776	0.02%
2023/05/05	4.4	28.98	1	29.10	29.10	3.4	17,797	0.02%
2023/05/04	4.1	29.01	9	29.05	29.10	-5	17,883	-0.03%
2023/05/03	4.1	29.10	0	0.00	29.15	4.1	17,938	0.02%
2023/05/02	2	29.20	5	29.25	29.30	-3	18,221	-0.02%
2023/04/28	2.1	29.10	0	0.00	29.10	2.1	18,833	0.01%
2023/04/27	12.1	28.90	0	0.00	28.90	12.1	18,787	0.06%
2023/04/26	19	29.25	1	29.35	29.30	18	18,472	0.10%
2023/04/25	14	29.84	0	0.00	29.75	14	18,392	0.08%
2023/04/24	21	30.03	0	0.00	30.05	21	18,492	0.11%
2023/04/21	30	30.33	2	30.45	30.15	28	18,533	0.15%
2023/04/20	1	30.30	1	30.25	30.45	0	18,599	0.00%
2023/04/19	8	30.47	0	0.00	30.45	8	19,090	0.04%
2023/04/18	1	30.70	1	30.70	30.70	0	18,913	0.00%
2023/04/17	9.1	30.89	3	31.00	30.75	6.1	18,886	0.03%
2023/04/14	12	31.07	7	30.99	31.10	5	18,795	0.03%
2023/04/13	10.2	31.42	5	31.37	31.45	5.2	18,821	0.03%
2023/04/12	3	31.10	0	0.00	31.10	3	18,533	0.02%
2023/04/11	9	30.89	16	30.95	30.90	-7	18,691	-0.04%
2023/04/10	3	30.87	3	30.92	30.90	0	18,960	0.00%
2023/04/07	2.1	30.83	12.1	30.81	30.80	-10	19,061	-0.05%
2023/04/06	3	30.82	0	0.00	30.80	3	19,260	0.02%
2023/03/31	2	31.08	2	31.15	30.90	0	19,621	0.00%
2023/03/28	4	30.88	3	30.90	30.85	1	25,765	0.00%
2023/03/27	3	30.98	2	30.90	30.90	1	27,362	0.00%
2023/03/24	2	31.08	0	0.00	31.10	2	28,898	0.01%
2023/03/23	0	0.00	1.5	31.25	31.25	-1.5	29,352	-0.01%
2023/03/22	1	31.05	7	31.14	31.20	-6	29,610	-0.02%
2023/03/21	1	31.10	0.5	31.20	31.20	0.5	30,163	0.00%
2023/03/20	13	31.13	17	31.13	31.20	-4	30,288	-0.01%
2023/03/17	0.4	31.21	9	31.17	31.45	-8.7	30,414	-0.03%
2023/03/16	2	30.60	3	30.63	30.60	-1	30,063	0.00%
2023/03/15	4	30.71	1	30.70	30.70	3	30,163	0.01%
2023/03/14	2.1	30.78	0	0.00	30.70	2.1	30,388	0.01%
2023/03/13	0.5	30.92	2	30.98	31.00	-1.6	30,657	-0.01%
2023/03/10	8.1	30.54	0	0.00	30.60	8.1	30,725	0.03%
2023/03/09	5.1	30.86	2	30.80	30.75	3.1	30,970	0.01%
2023/03/08	0.1	31.05	0	0.00	31.20	0.1	31,556	0.00%
2023/03/07	2	30.90	11.5	30.97	31.10	-9.5	31,827	-0.03%
2023/03/06	3	30.80	3	30.90	30.80	0	32,278	0.00%
2023/03/03	0	0.00	1	30.65	30.70	-1	32,666	0.00%
2023/03/02	1	30.75	14	30.45	30.65	-13	33,313	-0.04%
2023/03/01	25.8	30.47	0	0.00	30.30	25.8	33,269	0.08%
2023/02/24	5.2	31.62	0	0.00	31.40	5.2	32,884	0.02%
2023/02/23	1.1	31.95	2	31.95	31.80	-0.9	32,816	0.00%
2023/02/22	5	31.90	0	0.00	31.95	5	32,943	0.02%
2023/02/21	0.1	32.05	13	32.01	32.10	-12.9	33,101	-0.04%
2023/02/20	0	0.00	2.1	32.00	32.00	-2.1	33,056	-0.01%
2023/02/17	0.2	31.65	1	31.70	31.70	-0.8	33,345	0.00%
2023/02/16	0	0.00	2	31.63	31.60	-2	34,103	-0.01%
2023/02/15	1.3	31.37	0	0.00	31.35	1.3	34,376	0.00%
2023/02/14	1	31.40	22	31.45	31.45	-21	34,309	-0.06%
2023/02/13	0.3	31.40	3	31.33	31.45	-2.7	34,452	-0.01%
2023/02/10	1	31.20	1	31.20	31.25	0	34,587	0.00%
2023/02/09	1	31.30	1	31.45	31.30	0	34,750	0.00%
2023/02/08	2	31.43	0	0.00	31.45	2	34,940	0.01%
2023/02/07	0	0.00	2	31.45	31.45	-2	34,964	-0.01%
2023/02/06	1	31.20	11	31.45	31.05	-10	34,949	-0.03%
2023/02/03	5	31.40	1	31.40	31.40	4	34,828	0.01%
2023/02/02	4	31.89	0	0.00	31.95	4	34,818	0.01%
2023/02/01	0	0.00	2	32.00	32.00	-2	34,770	-0.01%
2023/01/31	3	32.02	7	32.15	31.65	-4	34,785	-0.01%
2023/01/30	2	31.70	32	31.94	32.10	-30	34,490	-0.09%
2023/01/17	1	31.10	1	31.00	31.20	0	33,992	0.00%
2023/01/16	0	0.00	13	31.13	31.05	-13	34,017	-0.04%
2023/01/13	2	31.03	11.2	31.25	31.05	-9.2	34,090	-0.03%
2023/01/12	1	31.05	9	31.13	31.05	-8	34,885	-0.02%
2023/01/11	2	30.80	0	0.00	30.70	2	34,972	0.01%
2023/01/10	1	30.85	0	0.00	30.85	1	35,179	0.00%
2023/01/09	0	0.00	18	30.63	30.95	-18	35,303	-0.05%
2023/01/05	0	0.00	10	29.95	30.00	-10	35,172	-0.03%
2023/01/04	8	29.96	1	29.90	29.90	7	35,277	0.02%
2023/01/03	1	29.55	3	30.08	30.25	-2	35,433	-0.01%
2022/12/30	0	0.00	1	30.10	29.80	-1	35,227	0.00%
2022/12/29	15	29.97	0	0.00	29.95	15	35,231	0.04%
2022/12/28	0	0.00	3	30.57	30.60	-3	35,061	-0.01%
2022/12/27	10	30.33	16	30.28	30.30	-6	34,931	-0.02%
2022/12/26	6	30.58	12	30.71	30.60	-6	34,857	-0.02%
2022/12/23	6	30.35	10.1	30.60	30.70	-4.1	34,932	-0.01%
2022/12/22	7	30.07	63	30.53	30.65	-56	34,654	-0.16%
2022/12/21	6	29.53	36	29.44	29.70	-30	32,460	-0.09%
2022/12/20	4.1	28.60	2	28.98	28.45	2.1	30,545	0.01%
2022/12/19	13.1	28.69	0	0.00	28.30	13.1	29,331	0.04%
2022/12/16	11.1	28.89	3	29.32	29.40	8.1	27,890	0.03%
2022/12/15	15.1	29.32	13	29.55	29.25	2.1	26,717	0.01%
2022/12/14	17	29.08	2	29.18	29.05	15	26,766	0.06%
2022/12/13	8.1	29.32	15	29.30	29.15	-6.9	27,093	-0.03%
2022/12/12	0.1	28.85	0	0.00	29.00	0.1	26,667	0.00%
2022/12/09	1	28.95	5	28.95	29.05	-4	27,144	-0.01%
2022/12/08	1.1	28.90	0	0.00	28.95	1.1	27,143	0.00%
2022/12/07	0.2	29.03	5	29.13	29.00	-4.8	27,079	-0.02%
2022/12/06	14.1	28.98	2	29.35	29.00	12.1	27,066	0.04%
2022/12/05	0	0.00	8	29.11	29.20	-8	26,901	-0.03%
2022/12/02	11	29.00	1.1	29.24	29.00	9.9	26,847	0.04%
2022/12/01	2.1	29.15	18	29.21	29.25	-15.9	26,934	-0.06%
2022/11/30	0	0.00	3	29.13	29.15	-3	26,661	-0.01%
2022/11/29	10	28.25	15	28.55	28.70	-5	26,061	-0.02%
2022/11/28	31.1	28.18	0	0.00	27.90	31.1	25,715	0.12%
2022/11/25	13	28.85	8	29.36	28.75	5	25,289	0.02%
2022/11/24	0	0.00	32.1	29.33	29.20	-32.1	24,984	-0.13%
2022/11/23	0	0.00	10	28.99	29.00	-10	24,482	-0.04%
2022/11/22	0.1	28.85	10	28.90	29.00	-9.9	24,459	-0.04%
2022/11/21	3	28.83	38	28.82	29.00	-35	24,325	-0.14%
2022/11/18	25	28.14	1	28.55	28.40	24	24,031	0.10%
2022/11/17	14	28.44	0	0.00	28.40	14	23,905	0.06%
2022/11/16	14.1	28.71	0.7	28.80	28.80	13.4	23,797	0.06%
2022/11/15	0	0.00	25	29.10	29.10	-25	23,637	-0.11%
2022/11/14	2.4	28.62	112	28.76	28.95	-109.6	23,327	-0.47%	大賣/鉅額交易
2022/11/11	6	27.82	21.2	27.92	28.00	-15.2	22,650	-0.07%
2022/11/09	0	0.00	22	27.66	27.80	-22	22,554	-0.10%
2022/11/08	2	27.40	11	27.40	27.40	-9	22,670	-0.04%
2022/11/07	2	26.90	3	27.12	27.15	-1	22,823	0.00%
2022/11/04	8	26.65	0	0.00	26.75	8	22,951	0.03%
2022/11/03	13.2	26.81	0	0.00	26.85	13.2	22,855	0.06%
2022/11/02	2	27.08	1	27.00	27.20	1	22,868	0.00%
2022/11/01	0	27.05	0	0.00	27.00	0	23,055	0.00%
2022/10/31	11	26.94	0	0.00	26.85	11	23,188	0.05%
2022/10/28	12	26.69	0	0.00	27.15	12	23,351	0.05%
2022/10/27	6.1	27.16	1	27.60	27.05	5.1	23,482	0.02%
2022/10/25	1	27.15	1.1	27.40	27.25	0	24,274	0.00%
2022/10/24	2	27.90	2	28.05	28.00	0	24,257	0.00%
2022/10/21	8	27.92	6	28.08	28.05	2	24,644	0.01%
2022/10/20	3	27.00	10	27.77	28.60	-7	25,118	-0.03%
2022/10/19	0.1	27.50	9.1	27.59	27.45	-9	25,560	-0.04%
2022/10/18	1	27.05	21	27.20	27.20	-20	26,871	-0.07%
2022/10/17	3.1	26.68	3.5	26.96	27.05	-0.4	27,554	0.00%
2022/10/14	2.1	27.12	1	27.30	26.90	1.1	28,299	0.00%
2022/10/13	33.1	27.32	0	0.00	26.90	33.1	28,945	0.11%
2022/10/12	1.1	27.16	7	27.21	27.50	-5.9	29,660	-0.02%
2022/10/11	2	27.23	9.1	27.48	27.35	-7	30,472	-0.02%
2022/10/07	1.1	27.52	2	27.65	27.55	-0.9	30,607	0.00%
2022/10/06	1.1	27.79	13	27.75	27.80	-11.9	30,887	-0.04%
2022/10/05	5	27.47	12	27.60	27.60	-7	31,326	-0.02%
2022/10/04	0	27.25	11	27.08	27.20	-11	31,457	-0.03%
2022/10/03	13	26.37	0	0.00	26.45	13	31,377	0.04%
2022/09/30	10	26.65	6	26.74	26.70	4	31,568	0.01%
2022/09/29	1.1	26.89	0	0.00	27.00	1.1	31,718	0.00%
2022/09/28	1.3	26.57	0	0.00	26.65	1.3	31,910	0.00%
2022/09/27	4.7	26.95	0	0.00	26.80	4.7	32,055	0.01%
2022/09/26	23.5	27.11	5	27.20	27.10	18.5	32,168	0.06%
2022/09/23	7.1	27.88	4	27.91	27.85	3.1	32,220	0.01%
2022/09/22	13	27.74	0	0.00	28.45	13	32,618	0.04%
2022/09/21	18.1	28.25	0	0.00	28.35	18.1	32,579	0.06%
2022/09/20	24.2	28.80	2	28.50	28.60	22.2	32,492	0.07%
2022/09/19	4.1	29.41	0	0.00	29.30	4.1	32,363	0.01%
2022/09/16	1.1	29.22	2	29.40	29.35	-0.9	33,347	0.00%
2022/09/15	3.1	29.47	1.2	29.58	29.50	1.9	34,769	0.01%
2022/09/14	5.1	29.29	2	29.48	29.30	3.1	35,334	0.01%
2022/09/13	2	29.55	6	29.73	29.80	-4	36,034	-0.01%
2022/09/12	3.1	29.45	4	29.73	29.70	-0.9	36,581	0.00%
2022/09/08	0	0.00	3	29.27	29.25	-3	37,020	-0.01%
2022/09/07	4	29.16	1	29.50	28.75	3	36,978	0.01%
2022/09/06	0	0.00	3	29.15	29.20	-3	36,898	-0.01%
2022/09/05	0	0.00	7	28.86	29.00	-7	37,080	-0.02%
2022/09/02	7	28.64	0	0.00	28.55	7	37,245	0.02%
2022/09/01	2	28.55	7	28.59	28.55	-5	37,280	-0.01%
2022/08/31	0	28.97	16	28.97	28.95	-16	37,205	-0.04%
2022/08/30	2	28.83	2	29.05	29.00	0	37,157	0.00%
2022/08/29	2	28.73	2	28.95	28.80	0	37,256	0.00%
2022/08/26	0	0.00	5.3	29.20	29.25	-5.3	37,425	-0.01%
2022/08/25	1	29.10	3.5	29.14	29.15	-2.5	37,641	-0.01%
2022/08/24	0	0.00	2	28.88	29.05	-2	37,952	-0.01%
2022/08/23	5	28.82	0	0.00	28.80	5	38,628	0.01%
2022/08/22	0	0.00	21	28.97	29.00	-21	38,968	-0.05%
2022/08/19	0	0.00	8	29.18	29.20	-8	39,180	-0.02%
2022/08/18	5	29.11	0	0.00	29.20	5	39,328	0.01%
2022/08/17	1	29.10	8	29.24	29.20	-7	39,403	-0.02%
2022/08/16	1	29.10	2	29.00	29.00	-1	39,474	0.00%
2022/08/15	11	29.05	15	29.23	29.15	-4	39,619	-0.01%
2022/08/12	4	28.81	6	28.87	28.75	-2	39,496	-0.01%
2022/08/11	0	0.00	23.1	28.32	28.45	-23.1	39,794	-0.06%
2022/08/10	0	0.00	6	28.05	28.00	-6	39,839	-0.02%
2022/08/09	1	27.90	1	28.10	28.00	0	40,151	0.00%
2022/08/08	3	27.98	1	28.30	27.95	2	40,390	0.00%
2022/08/05	1	28.20	5	28.23	28.30	-4	40,506	-0.01%
2022/08/04	1	27.80	4	28.01	27.85	-3	41,128	-0.01%
2022/08/03	8.3	28.04	3	28.07	28.05	5.3	41,320	0.01%
2022/08/02	6	28.21	5	28.29	28.35	1	41,442	0.00%
2022/08/01	7	28.49	40	28.38	28.60	-33	41,478	-0.08%
2022/07/29	4.1	27.57	1	27.60	27.70	3.1	41,131	0.01%
2022/07/28	15	27.43	0	0.00	27.35	15	41,080	0.04%
2022/07/27	23.5	27.70	2	27.60	27.60	21.5	40,652	0.05%
2022/07/26	99.1	27.88	8.2	27.93	27.85	90.9	40,201	0.23%
2022/07/25	71	31.20	342.2	31.14	31.30	-271.2	38,908	-0.70%	大賣/鉅額交易
2022/07/22	12	30.64	9	30.71	30.80	3	37,598	0.01%
2022/07/21	7	30.20	2.1	30.31	30.50	4.9	37,530	0.01%
2022/07/20	10	30.25	18.5	30.39	30.50	-8.5	37,597	-0.02%
2022/07/19	7	30.06	18	30.23	30.25	-11	37,829	-0.03%
2022/07/18	23	28.91	52	29.21	30.65	-29	37,556	-0.08%
2022/07/15	8	28.96	1	29.05	28.95	7	37,284	0.02%
2022/07/14	7	28.84	21	29.00	29.25	-14	37,327	-0.04%
2022/07/13	20	28.93	0	0.00	29.05	20	37,205	0.05%
2022/07/12	13	28.90	2	28.88	28.90	11	37,380	0.03%
2022/07/11	3	29.15	0	0.00	29.10	3	37,386	0.01%
2022/07/08	4	29.43	4	29.48	29.35	0	37,433	0.00%
2022/07/07	2	29.10	0.2	29.20	29.05	1.8	37,445	0.00%
2022/07/06	3	29.03	7	29.09	29.00	-4	37,525	-0.01%
2022/07/05	24	29.30	6	29.24	29.20	18	37,503	0.05%
2022/07/04	6	28.73	9	28.79	28.65	-3	37,438	-0.01%
2022/07/01	6.7	28.70	6	28.73	28.70	0.7	37,570	0.00%
2022/06/30	13	28.55	9	28.57	28.45	4	37,595	0.01%
2022/06/29	7.1	29.16	5	29.26	29.10	2.1	37,376	0.01%
2022/06/28	4	28.91	4	29.00	29.20	0	37,287	0.00%
2022/06/27	14	29.60	15	29.55	29.45	-1	37,947	0.00%
2022/06/24	43	28.98	2	28.85	29.00	41	37,870	0.11%
2022/06/23	52.5	29.80	9	29.49	29.00	43.5	37,318	0.12%
2022/06/22	19	31.14	4	31.35	31.00	15	36,074	0.04%
2022/06/21	9.2	31.78	5.4	31.72	31.85	3.8	36,046	0.01%
2022/06/20	20.1	32.64	2	32.50	32.15	18.1	35,923	0.05%
2022/06/17	20.2	33.29	4	33.24	33.15	16.2	36,269	0.04%
2022/06/16	12.1	34.01	3	34.15	33.55	9.1	37,274	0.02%
2022/06/15	1	33.95	6	34.01	33.80	-5	37,870	-0.01%
2022/06/14	10	33.86	10	33.95	34.00	0	38,213	0.00%
2022/06/13	16	33.94	2	34.00	34.00	14	38,572	0.04%
2022/06/10	0	0.00	1.3	34.58	34.50	-1.3	38,856	0.00%
2022/06/09	5	34.47	30	34.50	34.50	-25	39,372	-0.06%
2022/06/08	7	34.74	3	34.78	34.75	4	39,835	0.01%
2022/06/07	11	34.56	13	34.67	34.75	-2	40,450	0.00%
2022/06/06	5	34.14	13	34.43	34.65	-8	40,918	-0.02%
2022/06/02	6	33.77	0.1	34.00	33.75	5.9	43,066	0.01%
2022/06/01	5	34.21	1	34.15	34.15	4	45,450	0.01%
2022/05/31	1	34.30	2	34.65	34.65	-1	46,099	0.00%
2022/05/30	2	34.43	6	34.43	34.50	-4	46,569	-0.01%
2022/05/27	3	34.38	14	34.35	34.40	-11	48,683	-0.02%
2022/05/26	4.1	34.04	8	34.07	34.05	-3.9	51,413	-0.01%
2022/05/25	2.1	33.77	2	33.83	33.85	0.1	51,818	0.00%
2022/05/24	10	33.71	3	33.83	33.55	7	52,381	0.01%
2022/05/23	5	33.43	2	33.63	33.55	3	52,385	0.01%
2022/05/20	5	33.38	5	33.32	33.35	0	52,925	0.00%
2022/05/19	23	33.02	0	0.00	32.95	23	54,374	0.04%
2022/05/18	3.1	33.45	4	33.53	33.55	-0.9	54,064	0.00%
2022/05/17	19	33.17	1	33.10	33.00	18	53,964	0.03%
2022/05/16	2	33.15	85	33.20	33.20	-83	53,866	-0.15%
2022/05/13	14.2	33.37	7.7	33.50	33.35	6.5	53,809	0.01%
2022/05/12	16	33.66	11	33.57	33.20	5	53,805	0.01%
2022/05/11	6	34.32	1	34.40	34.20	5	53,590	0.01%
2022/05/10	15	34.60	5	34.62	34.60	10	54,067	0.02%
2022/05/09	8	35.18	1	35.25	35.00	7	54,035	0.01%
2022/05/06	15	35.83	0	0.00	35.80	15	54,204	0.03%
2022/05/05	3.1	36.40	3	36.48	36.35	0.1	54,535	0.00%
2022/05/04	0	0.00	1	36.05	36.05	-1	54,598	0.00%
2022/05/03	3	35.78	2	35.95	36.00	1	55,028	0.00%
2022/04/29	2.1	36.10	2	36.20	36.10	0.1	55,166	0.00%
2022/04/28	0	0.00	4	36.10	36.05	-4	55,356	-0.01%
2022/04/27	13.3	35.46	5	35.59	35.60	8.3	55,156	0.02%
2022/04/26	24	36.34	11	36.42	36.10	13	54,761	0.02%
2022/04/25	12.4	36.90	2	36.70	36.60	10.4	53,900	0.02%
2022/04/22	28	37.84	1	37.70	37.60	27	52,950	0.05%
2022/04/21	18	38.04	0.2	38.28	37.80	17.8	52,606	0.03%
2022/04/20	1	38.45	6	38.40	38.30	-5	52,794	-0.01%
2022/04/19	8.5	38.64	0	0.00	38.60	8.5	52,524	0.02%
2022/04/18	30	39.01	17	38.62	38.50	13	52,635	0.02%
2022/04/15	2	39.45	3	39.60	39.55	-1	52,034	0.00%
2022/04/14	10	39.53	6	39.60	39.50	4	51,916	0.01%
2022/04/13	5.2	39.51	5	39.51	39.50	0.2	51,893	0.00%
2022/04/12	9.4	39.25	14	39.34	39.35	-4.6	51,767	-0.01%
2022/04/11	6	39.27	14	39.36	39.40	-8	51,913	-0.02%
2022/04/08	2	39.00	3	39.00	39.20	-1	51,975	0.00%
2022/04/07	28.8	39.08	5	39.23	38.80	23.8	51,777	0.05%
2022/04/06	17	39.03	1	39.25	39.35	16	51,641	0.03%
2022/04/01	3	38.77	9	39.06	39.20	-6	51,380	-0.01%
2022/03/31	0	0.00	15	38.99	38.95	-15	51,152	-0.03%
2022/03/30	39	38.83	48	38.91	38.95	-9	51,097	-0.02%
2022/03/29	24.3	39.52	5	39.50	39.40	19.3	50,742	0.04%
2022/03/28	16.1	39.43	30	39.54	40.00	-13.9	51,021	-0.03%
2022/03/25	1	40.00	17.5	40.02	40.00	-16.5	51,552	-0.03%
2022/03/24	26.1	39.99	4	40.05	40.00	22.1	52,528	0.04%
2022/03/23	2	39.75	13	39.94	40.00	-11	54,775	-0.02%
2022/03/22	8	39.79	7.4	39.89	39.80	0.6	54,252	0.00%
2022/03/21	13.1	39.90	47.8	39.84	39.75	-34.7	53,362	-0.06%
2022/03/18	16	39.01	18.2	39.04	39.05	-2.2	52,118	0.00%
2022/03/17	3	38.70	19.1	38.71	38.85	-16.1	52,028	-0.03%
2022/03/16	21	38.51	38	38.61	38.55	-17	51,788	-0.03%
2022/03/15	16	38.74	11	38.57	38.70	5	51,350	0.01%
2022/03/14	2	38.75	57.1	38.72	38.80	-55.1	51,489	-0.11%
2022/03/11	3	38.42	5	38.53	38.45	-2	51,578	0.00%
2022/03/10	4.1	38.22	45	38.29	38.30	-40.9	51,322	-0.08%
2022/03/09	17	37.84	8	37.95	37.95	9	51,268	0.02%
2022/03/08	74.1	38.10	47.1	37.56	37.40	27	51,327	0.05%
2022/03/07	33	38.43	65	38.82	39.00	-32	49,111	-0.07%
2022/03/04	20	38.56	21	38.49	38.40	-1	47,384	0.00%
2022/03/03	21	38.78	47	38.80	38.60	-26	46,773	-0.06%
2022/03/02	32	38.50	150	38.47	38.30	-118	46,191	-0.26%	大賣/鉅額交易
2022/03/01	117.6	38.39	63	38.14	37.95	54.6	44,202	0.12%	大買/
2022/02/25	51.5	35.65	2.2	35.52	36.00	49.3	42,061	0.12%
2022/02/24	9.4	35.49	3	35.45	35.25	6.4	42,501	0.02%
2022/02/23	1.1	36.00	1	36.05	36.05	0.1	42,451	0.00%
2022/02/22	12	35.91	7	35.96	36.15	5	43,040	0.01%
2022/02/21	4	36.50	17	36.44	36.45	-13	42,972	-0.03%
2022/02/18	10	35.60	1	35.70	35.65	9	41,854	0.02%
2022/02/17	1.1	35.67	3	35.62	35.55	-1.9	42,578	0.00%
2022/02/16	0	0.00	2	35.55	35.45	-2	42,957	0.00%
2022/02/15	11.1	35.33	0	0.00	35.05	11.1	43,153	0.03%
2022/02/14	17	35.40	17.3	35.26	35.50	-0.3	44,071	0.00%
2022/02/11	5	35.78	21	35.73	35.70	-16	44,111	-0.04%
2022/02/10	0	0.00	40	35.47	35.65	-40	44,572	-0.09%
2022/02/09	1	34.85	5	34.90	34.95	-4	45,114	-0.01%
2022/02/08	6	34.05	3	34.15	34.50	3	45,278	0.01%
2022/02/07	3	33.67	7	34.23	34.25	-4	45,222	-0.01%
2022/01/26	2.1	33.60	0	0.00	33.65	2.1	44,871	0.00%
2022/01/25	11	33.47	1	33.50	33.45	10	45,226	0.02%
2022/01/24	3.1	33.42	50	33.48	33.45	-46.9	45,308	-0.10%
2022/01/21	28.8	33.94	1	33.90	33.85	27.8	45,414	0.06%
2022/01/20	1	34.20	0	0.00	34.15	1	45,443	0.00%
2022/01/19	13.5	34.16	0	0.00	34.05	13.5	45,523	0.03%
2022/01/18	3.3	34.77	0	0.00	34.60	3.3	45,378	0.01%
2022/01/17	0	0.00	4	34.80	35.00	-4	45,320	-0.01%
2022/01/14	1.1	35.00	2	34.95	35.20	-1	45,763	0.00%
2022/01/13	1.1	35.45	20	35.41	35.50	-19	45,982	-0.04%
2022/01/12	3.1	34.70	5	34.64	34.85	-1.9	45,897	0.00%
2022/01/11	5	34.70	0	0.00	34.55	5	46,055	0.01%
2022/01/10	1.2	34.80	0	0.00	34.90	1.2	46,223	0.00%
2022/01/07	0	0.00	225	34.68	34.80	-225	46,604	-0.48%	大賣/鉅額交易
2022/01/06	2	34.65	1	34.60	34.80	1	46,923	0.00%
2022/01/05	1.2	34.75	7	34.75	34.85	-5.8	48,035	-0.01%
2022/01/04	36.2	34.43	0	0.00	34.45	36.2	48,871	0.07%
2022/01/03	2.1	34.95	0	0.00	35.00	2.1	50,850	0.00%
2021/12/30	0	0.00	7	35.31	35.35	-7	52,763	-0.01%
2021/12/29	6	35.23	3	35.12	35.25	3	53,518	0.01%
2021/12/28	1	35.30	4	35.35	35.40	-3	54,578	-0.01%
2021/12/27	2.1	35.33	4	35.35	35.25	-1.9	56,025	0.00%
2021/12/24	2	35.80	39	35.50	35.55	-37	57,136	-0.06%
2021/12/23	3	35.25	3	35.55	35.50	0	58,005	0.00%
2021/12/22	12	35.69	4	35.71	35.65	8	58,667	0.01%
2021/12/21	10	35.02	11	35.40	35.70	-1	58,881	0.00%
2021/12/20	13	35.81	19	35.79	35.60	-6	58,942	-0.01%
2021/12/17	1	34.80	68	35.28	35.45	-67	59,029	-0.11%
2021/12/16	0	0.00	4	34.24	34.35	-4	57,916	-0.01%
2021/12/15	0	0.00	4	34.25	34.25	-4	60,182	-0.01%
2021/12/14	4	34.10	0	0.00	34.10	4	62,281	0.01%
2021/12/13	5	34.80	0	0.00	34.60	5	63,530	0.01%
2021/12/10	5.1	34.40	1	34.60	34.20	4.1	64,452	0.01%
2021/12/09	0	0.00	8	34.19	34.35	-8	66,455	-0.01%
2021/12/08	16	34.34	0	0.00	34.10	16	70,615	0.02%
2021/12/07	0	0.00	15	34.29	34.35	-15	72,968	-0.02%
2021/12/06	11	33.90	13.1	34.06	33.90	-2.1	73,256	0.00%
2021/12/03	6	34.09	7	34.01	34.10	-1	75,227	0.00%
2021/12/02	0	0.00	68	33.69	33.90	-68	76,797	-0.09%
2021/12/01	10	33.10	2	33.15	33.10	8	80,169	0.01%
2021/11/30	22.1	32.83	15	32.85	32.55	7.1	80,717	0.01%
2021/11/29	3	32.87	1	32.65	32.90	2	80,965	0.00%
2021/11/26	34	33.28	4	33.13	33.05	30	82,473	0.04%
2021/11/25	6.5	33.80	29	33.83	33.80	-22.5	84,298	-0.03%
2021/11/24	14	33.63	44	33.76	33.80	-30	85,281	-0.04%
2021/11/23	9	33.06	14	33.23	33.10	-5	85,030	-0.01%
2021/11/22	15	32.47	3	32.42	32.60	12	85,720	0.01%
2021/11/19	9	32.72	5	32.60	32.60	4	85,464	0.00%
2021/11/18	34	33.03	4	33.06	32.95	30	85,350	0.04%
2021/11/17	18	33.06	5	33.07	33.05	13	85,254	0.02%
2021/11/16	46	33.17	2	33.25	33.15	44	85,867	0.05%
2021/11/15	17	33.66	26.6	33.64	33.65	-9.6	86,885	-0.01%
2021/11/12	4	34.29	0	0.00	34.25	4	87,589	0.00%
2021/11/11	3	34.35	9	34.71	34.35	-6	88,779	-0.01%
2021/11/10	10	34.16	11	34.33	34.10	-1	89,287	0.00%
2021/11/09	1	34.60	17	34.54	34.50	-16	90,324	-0.02%
2021/11/08	17	34.13	53.7	34.27	34.40	-36.7	91,701	-0.04%
2021/11/05	13	32.97	1	33.10	33.10	12	92,321	0.01%
2021/11/04	27	33.24	6	33.37	33.25	21	92,825	0.02%
2021/11/03	20	33.43	3.1	33.50	33.50	16.9	94,533	0.02%
2021/11/02	10	33.32	4	33.76	33.20	6	94,832	0.01%
2021/11/01	26	33.30	2	33.55	33.40	24	95,030	0.03%
2021/10/29	3	33.53	4.3	33.65	33.60	-1.3	94,890	0.00%
2021/10/28	3	34.02	1	33.95	33.70	2	95,227	0.00%
2021/10/27	2	33.80	8	33.99	33.90	-6	96,087	-0.01%
2021/10/26	1	33.80	4	33.74	33.75	-3	97,605	0.00%
2021/10/25	2.1	33.18	1	33.30	33.30	1.1	98,219	0.00%
2021/10/22	17	33.40	5	33.43	33.30	12	98,964	0.01%
2021/10/21	13	33.77	6	33.88	33.90	7	99,159	0.01%
2021/10/20	10	33.83	13	33.93	33.55	-3	99,433	0.00%
2021/10/19	1.2	33.52	1	33.50	33.45	0.2	99,794	0.00%
2021/10/18	0	0.00	26	33.64	33.65	-26	100,584	-0.03%
2021/10/15	9	33.09	2	33.30	33.20	7	102,281	0.01%
2021/10/14	3	32.75	15	32.73	32.75	-12	103,758	-0.01%
2021/10/13	19.1	32.46	43	32.52	32.40	-23.9	104,658	-0.02%
2021/10/12	30	33.05	6	33.37	33.40	24	104,445	0.02%
2021/10/08	109.4	33.69	5	33.64	33.20	104.4	104,600	0.10%	大買/鉅額交易
2021/10/07	77.2	34.43	24	34.49	34.50	53.2	103,854	0.05%
2021/10/06	29	34.98	4	35.00	35.05	25	103,972	0.02%
2021/10/05	3	35.15	24	35.14	35.60	-21	104,986	-0.02%
2021/10/04	33.2	35.14	7	35.35	35.00	26.2	105,213	0.02%
2021/10/01	25.1	35.82	7	35.94	35.85	18.1	105,938	0.02%
2021/09/30	8	36.03	53	36.10	36.30	-45	108,394	-0.04%
2021/09/29	32.1	35.24	9	35.28	35.20	23.1	109,385	0.02%
2021/09/28	37.9	35.70	1	35.75	35.75	36.9	111,723	0.03%
2021/09/27	25	36.02	100	35.95	35.95	-75	114,020	-0.07%
2021/09/24	162.7	36.19	10	36.20	36.00	152.7	119,606	0.13%	大買/鉅額交易
2021/09/23	71	36.30	19	36.38	36.15	52	128,294	0.04%
2021/09/22	95.2	36.42	0	0.00	36.30	95.2	133,199	0.07%
2021/09/17	44	37.91	2	38.50	37.80	42	135,500	0.03%
2021/09/16	14	38.69	14	38.83	38.50	0	134,743	0.00%
2021/09/15	11.2	39.14	3	39.10	39.25	8.2	134,636	0.01%
2021/09/14	18	39.81	37	39.71	39.85	-19	135,759	-0.01%
2021/09/13	42	39.74	84	40.01	40.05	-42	138,433	-0.03%
2021/09/10	24	39.06	54.1	39.10	39.10	-30.1	136,318	-0.02%
2021/09/09	9	38.06	20	38.11	38.35	-11	135,703	-0.01%
2021/09/08	31.3	38.09	30.1	37.89	37.60	1.3	136,635	0.00%
2021/09/07	20	38.69	16	38.47	38.50	4	136,611	0.00%
2021/09/06	27.3	38.68	73	38.68	38.85	-45.7	137,062	-0.03%
2021/09/03	11	37.44	9	37.53	37.45	2	135,268	0.00%
2021/09/02	25	37.34	0	0.00	37.00	25	137,285	0.02%
2021/09/01	5	38.18	12.4	38.30	37.75	-7.4	139,749	-0.01%
2021/08/31	8	37.51	265	37.89	38.15	-257	139,313	-0.18%	大賣/鉅額交易
2021/08/30	13	37.15	72	37.33	37.50	-59	139,754	-0.04%
2021/08/27	2.2	36.85	25	36.80	36.90	-22.8	140,948	-0.02%
2021/08/26	18	36.53	48	37.23	36.35	-30	145,502	-0.02%
2021/08/25	2	35.88	3	36.00	36.00	-1	152,066	0.00%
2021/08/24	11	35.95	13.3	36.03	36.00	-2.3	154,668	0.00%
2021/08/23	3	35.75	10	35.88	35.65	-7	160,835	0.00%
2021/08/20	44	35.05	6	35.27	35.10	38	166,632	0.02%
2021/08/19	120	35.69	35	35.52	35.30	85	168,766	0.05%	大買/
2021/08/18	35	35.98	35	36.84	37.00	0	169,685	0.00%
2021/08/17	80	36.47	62.1	36.39	36.25	17.9	172,383	0.01%
2021/08/16	37	37.52	17	37.92	37.65	20	174,555	0.01%
2021/08/13	25	37.68	60	37.94	37.75	-35	179,344	-0.02%
2021/08/12	23.3	37.27	71	37.88	38.00	-47.7	184,844	-0.03%
2021/08/11	25	37.07	10	37.58	37.05	15	191,226	0.01%
2021/08/10	14.2	36.79	4	36.91	36.80	10.2	191,021	0.01%
2021/08/09	5.1	37.18	77.3	37.19	37.45	-72.1	196,274	-0.04%
2021/08/06	6	35.67	15.3	35.90	35.85	-9.3	201,547	0.00%
2021/08/05	74	35.99	10.1	35.95	36.00	63.9	210,059	0.03%
2021/08/04	4	36.75	15	36.78	36.80	-11	221,136	0.00%
2021/08/03	11	36.57	2	36.85	36.90	9	233,961	0.00%
2021/08/02	9	37.01	18.1	37.11	37.25	-9.1	242,971	0.00%
2021/07/30	7.2	36.65	48	36.86	36.35	-40.8	246,344	-0.02%
2021/07/29	0	0.00	55	36.00	36.30	-55	254,452	-0.02%
2021/07/28	28	35.09	16	35.56	35.30	12	260,353	0.00%
2021/07/27	7	35.39	14	35.58	35.20	-7	265,556	0.00%
2021/07/26	8	35.79	2.1	35.90	35.80	5.9	270,709	0.00%
2021/07/23	1	36.30	25	36.01	36.30	-24	275,589	-0.01%
2021/07/22	6	35.27	21.1	35.43	35.20	-15.1	277,422	-0.01%
2021/07/21	206.1	35.55	8	35.36	35.10	198.1	279,934	0.07%	大買/鉅額交易
2021/07/20	82.1	36.15	7	36.41	36.05	75.1	282,175	0.03%
2021/07/19	4.1	36.21	28	36.42	36.60	-23.9	284,829	-0.01%
2021/07/16	12.2	36.39	1	36.35	36.35	11.2	292,244	0.00%
2021/07/15	14.1	36.46	14	36.92	37.00	0.1	295,608	0.00%
2021/07/14	23	35.98	5.1	36.10	35.90	18	301,447	0.01%
2021/07/13	76.3	37.16	11	37.38	36.50	65.3	306,064	0.02%
2021/07/12	41	38.48	25	38.68	37.90	16	309,296	0.01%
2021/07/09	21	37.91	29.1	38.00	38.05	-8.1	312,461	0.00%
2021/07/08	55	37.85	32	38.55	38.75	23	318,600	0.01%
2021/07/07	81.9	38.36	32	38.50	38.05	49.9	319,559	0.02%
2021/07/06	27.3	39.94	27.8	39.89	39.70	-0.5	318,322	0.00%
2021/07/05	49.5	40.04	36.9	40.32	39.90	12.6	317,842	0.00%
2021/07/02	60	39.17	88.4	39.56	38.95	-28.4	317,242	-0.01%
2021/07/01	151.3	40.10	52.1	39.90	39.10	99.2	316,817	0.03%	大買/
2021/06/30	143.2	39.43	199.5	39.68	39.60	-56.4	310,414	-0.02%	大買/大賣/
2021/06/29	82	38.09	94	38.04	37.75	-12	300,495	0.00%
2021/06/28	68	36.76	149.6	36.89	37.45	-81.6	294,424	-0.03%	大賣/
2021/06/25	19	35.99	31	36.21	35.75	-12	290,148	0.00%
2021/06/24	16	35.94	52	35.94	35.80	-36	289,062	-0.01%
2021/06/23	47	35.69	245.1	35.88	35.40	-198.1	287,679	-0.07%	大賣/鉅額交易
2021/06/22	67.4	36.08	109.2	35.91	36.15	-41.8	285,044	-0.01%	大賣/
2021/06/21	187.1	34.28	7	34.44	34.30	180.1	280,148	0.06%	大買/鉅額交易
2021/06/18	119.2	35.72	123.3	35.54	35.00	-4.1	278,081	0.00%	大買/大賣/
2021/06/17	153	35.52	16	35.54	35.45	137	275,908	0.05%	大買/鉅額交易
2021/06/16	16	35.82	31	35.88	35.50	-15	274,433	-0.01%
2021/06/15	89.1	35.61	11.1	36.14	35.85	78	272,484	0.03%
2021/06/11	13	36.45	19	36.29	36.15	-6	270,263	0.00%
2021/06/10	16.6	35.62	50.8	35.95	36.15	-34.2	268,228	-0.01%
2021/06/09	80	36.01	50	35.87	36.10	30	265,669	0.01%
2021/06/08	17	37.33	14	37.76	37.20	3	262,412	0.00%
2021/06/07	73.1	37.59	12	37.76	37.30	61.1	261,789	0.02%
2021/06/04	30	38.39	23.1	39.06	38.05	6.9	259,522	0.00%
2021/06/03	82.3	38.98	40.3	39.34	38.80	41.9	258,118	0.02%
2021/06/02	69.7	38.52	283.1	39.00	39.50	-213.4	253,358	-0.08%	大賣/鉅額交易
2021/06/01	35.1	37.00	43.2	36.97	37.35	-8.1	245,349	0.00%
2021/05/31	229.2	37.73	163	37.87	36.95	66.2	243,104	0.03%	大買/大賣/
2021/05/28	76.3	36.45	255.4	36.82	36.55	-179.1	236,893	-0.08%	大賣/鉅額交易
2021/05/27	64.9	34.92	41	35.20	34.60	23.9	230,730	0.01%
2021/05/26	134.2	34.04	76	34.54	34.85	58.2	228,257	0.03%	大買/
2021/05/25	55.6	34.90	36.5	35.53	34.45	19.2	225,749	0.01%
2021/05/24	182.3	35.51	122	35.52	35.50	60.3	222,323	0.03%	大買/大賣/
2021/05/21	98	35.68	174.2	36.19	36.20	-76.2	219,566	-0.03%	大賣/
2021/05/20	253.3	36.06	80	36.63	35.15	173.3	213,451	0.08%	大買/鉅額交易
2021/05/19	79.1	37.46	87.6	37.52	37.80	-8.5	206,899	0.00%
2021/05/18	6	34.04	130	34.42	34.80	-124	198,585	-0.06%	大賣/鉅額交易
2021/05/17	134.2	32.05	74	32.68	31.65	60.2	197,129	0.03%	大買/
2021/05/14	94	35.17	96	36.05	34.85	-2	190,893	0.00%
2021/05/13	134.4	36.38	89	36.83	36.60	45.4	183,571	0.02%	大買/
2021/05/12	173	39.19	108	39.75	38.35	65	174,735	0.04%	大買/大賣/
2021/05/11	144	43.73	100.3	43.42	42.00	43.7	163,160	0.03%	大買/
2021/05/10	57	42.89	196.9	44.00	45.00	-139.9	150,016	-0.09%	大賣/鉅額交易
2021/05/07	58.1	40.31	113.1	40.81	41.20	-55	140,620	-0.04%	大賣/
2021/05/06	111.6	40.39	207.9	40.85	41.00	-96.3	136,391	-0.07%	大買/大賣/
2021/05/05	52.1	38.50	134.6	38.92	39.25	-82.5	126,621	-0.07%	大賣/
2021/05/04	60.2	36.36	91.2	36.02	36.25	-31	119,998	-0.03%
2021/05/03	77.1	39.37	77.1	39.84	38.55	0	114,087	0.00%
2021/04/29	45.5	39.38	229.2	39.74	39.30	-183.7	108,516	-0.17%	大賣/鉅額交易
2021/04/28	69	38.34	23	38.19	38.20	46	103,105	0.04%
2021/04/27	62.1	39.21	85.5	39.53	39.10	-23.4	100,884	-0.02%
2021/04/26	37.8	39.18	56.7	39.69	40.00	-19	97,370	-0.02%
2021/04/23	97.4	38.11	107.1	38.22	38.10	-9.8	93,376	-0.01%	大賣/
2021/04/22	269	40.47	227.2	41.10	38.90	41.8	89,332	0.05%	大買/大賣/
2021/04/21	65	38.55	51	38.70	38.50	14	80,896	0.02%
2021/04/20	79.1	37.88	208	38.63	39.00	-128.9	76,893	-0.17%	大賣/鉅額交易
2021/04/19	112.6	37.87	112.9	37.73	38.65	-0.3	70,469	0.00%	大買/大賣/
2021/04/16	52.1	34.96	62	35.08	35.15	-9.9	64,352	-0.02%
2021/04/15	54	33.16	30.6	33.09	33.00	23.4	59,455	0.04%
2021/04/14	52	32.35	204.1	32.59	32.95	-152.1	55,086	-0.28%	大賣/鉅額交易
2021/04/13	18	30.30	101.2	30.77	30.20	-83.2	48,794	-0.17%	大賣/
2021/04/12	12	29.41	73	29.55	29.60	-61	48,382	-0.13%
2021/04/09	7	28.03	22	27.95	27.95	-15	46,327	-0.03%
2021/04/08	41	27.83	92	27.93	28.15	-51	44,948	-0.11%
2021/04/07	67	26.54	91.2	26.86	26.90	-24.2	42,611	-0.06%
2021/04/06	5	25.95	0	0.00	25.95	5	40,260	0.01%
2021/04/01	2	25.83	0	0.00	25.80	2	40,097	0.00%
2021/03/31	2	25.85	3	25.80	25.90	-1	39,947	0.00%
2021/03/30	0.4	25.65	6	25.60	25.80	-5.6	39,585	-0.01%
2021/03/29	12	25.54	13	25.54	25.55	-1	39,402	0.00%
2021/03/26	0	0.00	1.3	25.01	25.05	-1.3	40,826	0.00%
2021/03/25	6	24.96	5	25.16	25.00	1	41,695	0.00%
2021/03/24	2	24.93	1	24.95	25.00	1	42,013	0.00%
2021/03/23	1	25.05	5	25.10	25.10	-4	42,212	-0.01%
2021/03/22	4	25.06	1	25.00	25.15	3	42,480	0.01%
2021/03/19	57	25.06	9	25.11	25.10	48	43,158	0.11%
2021/03/18	0	0.00	7	25.64	25.45	-7	44,172	-0.02%
2021/03/17	3	25.60	0	0.00	25.65	3	44,468	0.01%
2021/03/16	2.9	25.48	5	25.50	25.50	-2.1	44,736	0.00%
2021/03/15	1	25.55	5	25.80	25.65	-4	44,645	-0.01%
2021/03/12	6.2	25.85	7	25.80	25.90	-0.8	44,668	0.00%
2021/03/11	0	0.00	27.1	25.82	25.80	-27.1	44,666	-0.06%
2021/03/10	1	25.70	33	25.68	25.75	-32	44,358	-0.07%
2021/03/09	24	25.71	112.1	25.65	25.70	-88.1	43,890	-0.20%	大賣/
2021/03/08	0	0.00	41	25.16	25.10	-41	42,839	-0.10%
2021/03/05	1	24.95	3	24.88	24.95	-2	42,590	0.00%
2021/03/04	14	25.18	5	25.00	25.00	9	43,371	0.02%
2021/03/02	2	24.70	5	24.97	24.65	-3	42,658	-0.01%
2021/02/26	28	24.85	13	24.82	24.75	15	43,040	0.03%
2021/02/25	14	25.12	0	0.00	25.30	14	42,516	0.03%
2021/02/24	21.2	25.28	31	25.37	25.05	-9.8	42,546	-0.02%
2021/02/23	4	25.25	14	25.05	25.30	-10	42,107	-0.02%
2021/02/22	102.5	24.60	5	24.71	24.45	97.5	41,215	0.24%	大買/
2021/02/19	9	24.41	6	24.50	24.60	3	41,145	0.01%
2021/02/18	4	24.45	3	24.43	24.40	1	41,183	0.00%
2021/02/17	11	23.86	6	23.93	24.00	5	41,006	0.01%
2021/02/04	4	23.38	0	0.00	23.20	4	40,971	0.01%
2021/02/03	5	23.69	0	0.00	23.65	5	41,657	0.01%
2021/02/02	2	23.70	0	0.00	23.80	2	41,591	0.00%
2021/02/01	1	23.25	1	23.40	23.20	0	41,378	0.00%
2021/01/29	37	23.18	0	0.00	22.95	37	41,230	0.09%
2021/01/27	0	0.00	1	23.85	23.55	-1	40,381	0.00%
2021/01/26	0	0.00	5	23.70	23.70	-5	40,242	-0.01%
2021/01/22	6	23.51	1	23.40	23.65	5	39,966	0.01%
2021/01/21	0	0.00	11	23.79	23.60	-11	39,764	-0.03%
2021/01/20	68.5	23.66	10	23.63	23.45	58.5	39,561	0.15%
2021/01/19	0	0.00	15	24.33	24.30	-15	38,843	-0.04%
2021/01/18	22	24.29	15	24.48	24.25	7	38,668	0.02%
2021/01/15	21	24.92	2	25.08	24.90	19	38,199	0.05%
2021/01/14	21	25.25	0.2	25.25	25.30	20.8	37,612	0.06%
2021/01/13	6	25.21	34.7	25.42	25.55	-28.7	37,317	-0.08%
2021/01/12	16.8	25.39	20	25.30	25.30	-3.2	36,889	-0.01%
2021/01/11	1	25.70	8	25.88	25.90	-7	36,320	-0.02%
2021/01/08	10	25.60	30.2	25.82	26.00	-20.2	35,953	-0.06%
2021/01/07	19	25.48	11	25.67	25.70	8	35,217	0.02%
2021/01/06	14	25.98	16.8	25.58	25.50	-2.8	34,533	-0.01%
2021/01/05	67	26.19	72.2	25.88	26.00	-5.2	32,980	-0.02%
2021/01/04	10	25.15	21	24.95	24.95	-11	30,159	-0.04%
2020/12/31	2	24.73	1	24.70	24.75	1	29,624	0.00%
2020/12/30	7	24.85	2	25.00	25.00	5	29,359	0.02%
2020/12/29	0	0.00	6	24.53	24.65	-6	28,602	-0.02%
2020/12/28	1	24.05	6	24.20	24.30	-5	28,170	-0.02%
2020/12/25	7	24.19	7	24.21	24.20	0	28,056	0.00%
2020/12/24	0	0.00	13	24.27	24.35	-13	27,781	-0.05%
2020/12/23	0.9	24.30	22	24.16	24.40	-21.1	27,454	-0.08%
2020/12/22	57	25.26	28	25.08	24.50	29	27,142	0.11%
2020/12/21	22	24.86	12	24.83	24.95	10	25,565	0.04%
2020/12/17	3	24.13	12	24.21	24.40	-9	24,236	-0.04%
2020/12/16	1.5	24.37	9	24.43	24.40	-7.5	23,865	-0.03%
2020/12/15	11	24.88	38	24.48	24.35	-27	23,610	-0.11%
2020/12/14	3	24.75	19.1	24.57	24.65	-16.1	22,740	-0.07%
2020/12/11	31	23.76	9	23.80	23.95	22	21,317	0.10%
2020/12/10	17	23.82	12.3	23.68	23.65	4.7	20,885	0.02%
2020/12/09	1	23.30	1.1	23.48	23.35	-0.1	20,218	0.00%
2020/12/08	2	23.43	7	23.39	23.35	-5	20,030	-0.02%
2020/12/07	7	23.54	1.4	23.41	23.45	5.6	19,847	0.03%
2020/12/04	0	0.00	211.2	23.45	23.40	-211.2	19,651	-1.07%	大賣/鉅額交易
2020/12/02	1	23.10	12	23.20	23.30	-11	20,404	-0.05%
2020/12/01	0	0.00	0.1	23.00	23.10	-0.1	20,162	0.00%
2020/11/30	2.2	23.39	0	0.00	22.80	2.2	19,995	0.01%
2020/11/27	0	0.00	6	23.28	23.15	-6	18,928	-0.03%
2020/11/26	0	0.00	35	23.00	23.10	-35	18,492	-0.19%
2020/11/25	0	0.00	18	23.02	23.05	-18	18,399	-0.10%
2020/11/24	0	22.65	4.2	22.73	22.65	-4.2	17,746	-0.02%
2020/11/23	0	0.00	16	22.35	22.65	-16	17,443	-0.09%
2020/11/20	0	0.00	1	22.00	22.00	-1	17,026	-0.01%
2020/11/19	0	0.00	2	21.98	22.00	-2	16,859	-0.01%
2020/11/18	2	21.90	8	21.98	22.00	-6	16,600	-0.04%
2020/11/17	6.4	21.80	40	21.88	21.95	-33.6	16,340	-0.21%
2020/11/16	0	0.00	3	21.58	21.60	-3	16,113	-0.02%
2020/11/13	0	0.00	0	21.50	21.60	0	15,839	0.00%
2020/11/12	3	21.50	43.7	21.48	21.60	-40.7	15,773	-0.26%
2020/11/11	6	21.20	10.1	21.30	21.75	-4.1	15,491	-0.03%
2020/11/10	0	0.00	6	20.76	20.80	-6	14,594	-0.04%
2020/11/09	0	0.00	3	20.68	20.70	-3	14,417	-0.02%
2020/11/05	3	20.60	1.1	20.60	20.70	1.9	14,392	0.01%
2020/11/04	0	20.60	0	0.00	20.65	0	14,371	0.00%
2020/11/03	20	20.50	0.1	20.50	20.60	19.9	14,480	0.14%
2020/11/02	0	0.00	1	20.45	20.50	-1	14,542	-0.01%
2020/10/26	0	0.00	1	20.65	20.70	-1	14,314	-0.01%
2020/10/22	5	20.50	2	20.53	20.55	3	14,417	0.02%
2020/10/21	10	20.70	0	0.00	20.55	10	14,492	0.07%
2020/10/20	5	20.60	0	0.00	20.70	5	14,576	0.03%
2020/10/15	0.3	20.45	0	0.00	20.40	0.3	15,031	0.00%
2020/10/14	0	0.00	2	20.60	20.70	-2	14,967	-0.01%
2020/10/12	0	0.00	1	20.40	20.50	-1	14,960	-0.01%
2020/10/05	0.8	20.60	6	20.50	20.60	-5.2	15,039	-0.03%
2020/09/30	0	0.00	3	20.63	20.45	-3	15,236	-0.02%
2020/09/25	1	20.10	30	20.13	20.15	-29	15,243	-0.19%
2020/09/24	11	20.00	0	0.00	20.00	11	15,222	0.07%
2020/09/23	1	20.35	0	0.00	20.55	1	14,914	0.01%
2020/09/21	0.1	20.70	1	20.85	20.70	-0.9	14,815	-0.01%
2020/09/18	0	0.00	2	20.90	20.70	-2	14,911	-0.01%
2020/09/17	60	20.90	0	0.00	20.90	60	14,746	0.41%
2020/09/16	150	20.88	1	20.90	21.00	149	14,739	1.01%	大買/鉅額交易
2020/09/14	30	20.95	31	20.90	20.95	-1	14,964	-0.01%
2020/09/11	0.9	20.90	16	20.88	20.95	-15.1	15,043	-0.10%
2020/09/10	0	0.00	18	20.90	20.90	-18	15,013	-0.12%
2020/09/08	6	20.83	6	20.95	20.90	0	15,019	0.00%
2020/09/07	12	20.70	36	21.02	21.00	-24	14,899	-0.16%
2020/09/04	0	0.00	3	20.05	20.00	-3	13,899	-0.02%
2020/09/02	20	20.00	2	20.00	20.10	18	14,179	0.13%
2020/09/01	10	20.00	0	0.00	20.00	10	14,396	0.07%
2020/08/31	15	20.00	5	20.00	19.90	10	14,508	0.07%
2020/08/28	0.2	20.00	16	19.95	20.00	-15.8	14,600	-0.11%
2020/08/27	3	20.00	0	0.00	20.05	3	14,984	0.02%
2020/08/25	0	0.00	5	20.05	20.00	-5	15,411	-0.03%
2020/08/21	0	0.00	3	20.02	20.00	-3	16,099	-0.02%
2020/08/20	0	0.00	60	19.85	19.80	-60	16,117	-0.37%
2020/08/18	6	20.40	2	20.45	20.50	4	16,055	0.02%
2020/08/17	8.9	20.29	0	0.00	20.40	8.9	16,161	0.05%
2020/08/14	0	0.00	0	20.20	20.20	0	16,160	0.00%
2020/08/13	0	0.00	20	20.15	20.20	-20	16,192	-0.12%
2020/08/11	1	20.25	2	20.20	20.20	-1	16,326	-0.01%
2020/08/10	0	0.00	6	20.00	20.10	-6	16,247	-0.04%
2020/08/07	3	19.88	0	19.95	19.95	3	16,363	0.02%
2020/08/06	0	0.00	2	20.05	20.10	-2	16,366	-0.01%
2020/08/05	1.1	20.00	23	19.95	20.00	-22	16,394	-0.13%
2020/08/04	2.5	19.85	0	0.00	19.85	2.5	16,526	0.02%
2020/08/03	33	19.70	0.1	19.80	19.60	32.9	16,629	0.20%
2020/07/31	1	19.80	0	0.00	19.80	1	16,624	0.01%
2020/07/30	6	19.85	0	0.00	19.90	6	16,671	0.04%
2020/07/29	1	19.90	0	0.00	19.90	1	16,721	0.01%
2020/07/28	4	19.79	0	0.00	19.90	4	16,998	0.02%
2020/07/27	4	20.01	0.2	20.00	20.00	3.8	17,336	0.02%
2020/07/24	12	20.25	12	20.19	20.15	0	17,451	0.00%
2020/07/23	0	0.00	60	20.69	20.70	-60	17,324	-0.35%
2020/07/22	1	20.60	0	0.00	20.70	1	17,399	0.01%
2020/07/21	65	20.65	10.2	20.71	20.60	54.8	17,273	0.32%
2020/07/20	3	20.80	1	20.75	20.80	2	17,064	0.01%
2020/07/17	3	20.93	11	20.91	20.90	-8	17,222	-0.05%
2020/07/16	8	20.94	0.1	20.80	20.90	7.9	17,505	0.05%
2020/07/15	0	0.00	10	20.80	20.90	-10	17,527	-0.06%
2020/07/14	18	20.65	0	0.00	20.60	18	17,597	0.10%
2020/07/13	2	20.70	1	20.75	20.70	1	17,830	0.01%
2020/07/09	0	0.00	7	20.86	20.85	-7	18,053	-0.04%
2020/07/08	5	20.75	0	0.00	20.85	5	17,838	0.03%
2020/07/06	0	0.00	7	20.85	21.00	-7	17,801	-0.04%
2020/07/03	1	20.75	0	0.00	20.75	1	17,842	0.01%
2020/07/01	12	20.56	8	20.60	20.60	4	18,191	0.02%
2020/06/30	0	0.00	1	20.70	20.70	-1	18,402	-0.01%
2020/06/29	6	20.50	16.2	20.55	20.55	-10.2	18,530	-0.06%
2020/06/24	1	20.80	10.1	20.80	20.85	-9.1	18,641	-0.05%
2020/06/23	0	0.00	2	20.50	20.75	-2	18,762	-0.01%
2020/06/22	1	20.55	2	20.50	20.55	-1	18,823	-0.01%
2020/06/18	5	20.55	0	0.00	20.55	5	18,922	0.03%
2020/06/17	0	0.00	4	20.80	20.95	-4	18,994	-0.02%
2020/06/15	4	20.48	0	0.00	20.35	4	20,298	0.02%
2020/06/11	9	20.93	22	21.18	20.90	-13	21,033	-0.06%
2020/06/10	0	0.00	13	21.24	21.20	-13	21,215	-0.06%
2020/06/09	20	21.30	4	21.26	21.30	16	22,105	0.07%
2020/06/08	10	21.05	26	21.07	21.20	-16	22,332	-0.07%
2020/06/05	2	20.95	1	20.90	21.00	1	22,282	0.00%
2020/06/04	0	0.00	7.1	20.87	20.95	-7.1	22,261	-0.03%
2020/06/03	6	20.70	3	20.75	20.90	3	22,329	0.01%
2020/06/02	0	0.00	8	20.39	20.40	-8	22,070	-0.04%
2020/06/01	14	20.00	19	19.97	20.10	-5	21,824	-0.02%
2020/05/29	0.5	19.90	40	19.95	19.80	-39.6	21,671	-0.18%
2020/05/28	1	19.90	9	19.92	19.95	-8	21,275	-0.04%
2020/05/27	1	19.85	0	0.00	19.90	1	21,237	0.00%
2020/05/26	1	19.85	5	19.90	19.90	-4	21,309	-0.02%
2020/05/22	6	19.65	0	0.00	19.60	6	21,395	0.03%
2020/05/21	7	19.83	17	19.87	19.90	-10	21,351	-0.05%
2020/05/19	0	0.00	1	19.80	19.80	-1	21,158	0.00%
2020/05/18	18	19.65	0	0.00	19.65	18	21,021	0.09%
2020/05/15	4	19.63	0.1	19.65	19.55	3.9	20,988	0.02%
2020/05/14	9	19.62	2	19.60	19.55	7	20,929	0.03%
2020/05/13	1	19.60	121	19.60	19.85	-120	20,773	-0.58%	大賣/鉅額交易
2020/05/12	3	19.65	0	0.00	19.60	3	20,666	0.01%
2020/05/11	1	19.80	3	19.83	19.85	-2	20,479	-0.01%
2020/05/08	3	19.73	0	0.00	19.65	3	20,276	0.01%
2020/05/07	1	19.65	1	19.70	19.55	0	20,222	0.00%
2020/05/04	2	19.43	6	19.48	19.55	-4	19,987	-0.02%
2020/04/30	4.3	20.00	50	20.05	20.00	-45.8	19,779	-0.23%
2020/04/29	54	19.61	3	19.83	19.85	51	19,476	0.26%
2020/04/28	2	19.50	0	0.00	19.55	2	19,392	0.01%
2020/04/27	0	0.00	5	19.41	19.50	-5	19,817	-0.03%
2020/04/24	2	19.20	0	0.00	19.15	2	19,611	0.01%
2020/04/23	5	19.00	2	19.20	19.15	3	19,559	0.02%
2020/04/22	4	18.96	0	0.00	19.15	4	19,431	0.02%
2020/04/21	17	19.31	1	19.15	19.10	16	19,302	0.08%
2020/04/20	5	19.64	11.3	19.61	19.60	-6.3	19,026	-0.03%
2020/04/17	1	19.75	1	19.80	19.75	0	18,952	0.00%
2020/04/16	6	19.70	0	0.00	19.75	6	18,742	0.03%
2020/04/15	4	19.93	1	19.95	20.00	3	18,458	0.02%
2020/04/14	5	19.70	2	19.75	19.75	3	18,220	0.02%
2020/04/13	1	19.65	0	0.00	19.55	1	18,059	0.01%
2020/04/10	1	19.65	0	0.00	19.70	1	18,024	0.01%
2020/04/09	21	19.54	0	0.00	19.50	21	18,018	0.12%
2020/04/08	5	19.53	10	19.52	19.55	-5	17,889	-0.03%
2020/04/07	4	19.24	1	19.45	19.30	3	17,812	0.02%
2020/04/01	3	18.85	0	0.00	18.80	3	17,534	0.02%
2020/03/31	2	19.00	0	0.00	18.95	2	17,223	0.01%
2020/03/30	1	18.95	1	19.00	19.00	0	16,956	0.00%
2020/03/27	9	19.47	1	19.40	19.40	8	16,707	0.05%
2020/03/25	5.4	19.36	0.5	19.45	19.40	4.9	16,647	0.03%
2020/03/24	2	19.30	1	19.25	19.05	1	16,370	0.01%
2020/03/23	8	19.04	1	18.90	18.90	7	16,187	0.04%
2020/03/20	10	19.05	2	19.73	19.80	8	16,059	0.05%
2020/03/19	23.8	18.80	1	18.45	18.60	22.8	15,358	0.15%
2020/03/18	3	19.32	0	0.00	19.30	3	14,776	0.02%
2020/03/17	23	19.52	14.9	19.51	19.50	8.1	14,449	0.06%
2020/03/16	2	20.05	0	0.00	20.00	2	13,826	0.01%
2020/03/13	20.5	20.14	10	20.05	20.20	10.5	13,439	0.08%
2020/03/12	17	21.48	0	0.00	21.40	17	12,375	0.14%
2020/03/11	3	22.23	0	0.00	22.35	3	11,961	0.03%
2020/03/10	0	0.00	11	22.25	22.35	-11	11,725	-0.09%
2020/03/09	10	22.45	0	0.00	22.40	10	11,569	0.09%
2020/03/06	4	23.03	0	0.00	22.90	4	11,174	0.04%
2020/03/04	0	0.00	23	23.10	23.20	-23	11,010	-0.21%
2020/03/03	2	22.90	0	0.00	23.00	2	10,953	0.02%
2020/03/02	2	22.83	0	0.00	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	4	22.88	2	22.95	22.85	2	11,114	0.02%
2020/02/25	0	0.00	5	22.99	22.95	-5	10,903	-0.05%
2020/02/24	8	23.05	0	0.00	23.00	8	10,874	0.07%
2020/02/19	3	23.45	0	0.00	23.50	3	10,671	0.03%
2020/02/13	0	0.00	1	23.45	23.40	-1	10,797	-0.01%
2020/02/11	0	0.00	2	23.45	23.45	-2	10,841	-0.02%
2020/02/10	0	0.00	2	23.30	23.45	-2	10,871	-0.02%
2020/02/07	0	0.00	25	23.30	23.30	-25	10,836	-0.23%
2020/02/06	0	0.00	10	23.40	23.35	-10	10,952	-0.09%
2020/02/04	0	0.00	2	23.35	23.20	-2	10,965	-0.02%
2020/02/03	0	0.00	13	22.93	23.00	-13	10,969	-0.12%
2020/01/31	3	23.25	2	23.15	23.10	1	10,846	0.01%
2020/01/30	4	23.14	0	0.00	23.00	4	10,692	0.04%
2020/01/17	10	24.00	2	23.95	24.05	8	10,170	0.08%
2020/01/14	0	0.00	0.1	23.95	24.05	-0.1	10,383	0.00%
2020/01/13	0	0.00	4	23.96	24.00	-4	10,408	-0.04%
2020/01/10	0	0.00	5	23.84	23.85	-5	10,386	-0.05%
2020/01/09	0	0.00	12	23.77	23.75	-12	10,491	-0.11%
2020/01/08	0	0.00	2	23.58	23.55	-2	10,529	-0.02%
2020/01/03	0	0.00	38	24.04	24.10	-38	10,569	-0.36%
2020/01/02	1	24.05	0	0.00	24.00	1	10,504	0.01%
2019/12/31	0	0.00	15	24.02	23.90	-15	10,506	-0.14%
2019/12/30	6	24.00	19	24.00	24.00	-13	10,464	-0.12%
2019/12/27	0	0.00	21	23.88	23.95	-21	10,431	-0.20%
2019/12/24	0	0.00	3	23.80	23.85	-3	10,812	-0.03%
2019/12/20	5	23.70	0	0.00	23.65	5	10,904	0.05%
2019/12/19	1	23.70	0	0.00	23.70	1	10,685	0.01%
2019/12/18	0	0.00	10	23.90	23.90	-10	10,752	-0.09%
2019/12/17	2	23.60	1	23.65	23.80	1	10,822	0.01%
2019/12/16	0	0.00	0.1	23.50	23.50	-0.1	10,728	0.00%
2019/12/13	0	0.00	1.2	23.69	23.70	-1.2	10,773	-0.01%
2019/12/12	5	23.49	5	23.55	23.45	0	10,737	0.00%
2019/12/06	1	23.40	0	0.00	23.40	1	10,905	0.01%
2019/12/05	1	23.50	0	0.00	23.45	1	10,886	0.01%
2019/12/03	0	0.00	2	23.50	23.55	-2	11,008	-0.02%
2019/11/28	0	0.00	2	23.65	23.70	-2	11,172	-0.02%
2019/11/26	0	0.00	2	23.58	23.55	-2	11,346	-0.02%
2019/11/25	2	23.40	0	0.00	23.45	2	10,939	0.02%
2019/11/21	1.5	23.37	0	23.40	23.40	1.5	11,514	0.01%
2019/11/20	1.2	23.33	0	0.00	23.50	1.2	11,524	0.01%
2019/11/14	0	0.00	4	23.25	23.20	-4	11,932	-0.03%
2019/11/13	1	23.35	0	0.00	23.35	1	12,086	0.01%
2019/11/12	0.2	23.70	0	0.00	23.80	0.2	12,080	0.00%
2019/11/11	0	0.00	2	23.65	23.80	-2	12,181	-0.02%
2019/11/08	0.2	23.75	0	0.00	23.80	0.2	12,219	0.00%
2019/11/07	2.5	23.73	0	0.00	23.75	2.5	12,289	0.02%
2019/11/06	1	23.60	10	23.70	23.65	-9	12,316	-0.07%
2019/11/05	10	23.50	3.2	23.79	23.80	6.8	12,484	0.05%
2019/11/04	0	0.00	2	23.60	23.60	-2	12,458	-0.02%
2019/11/01	2	23.45	1	23.55	23.55	1	12,566	0.01%
2019/10/29	0	0.00	3	23.30	23.40	-3	12,823	-0.02%
2019/10/25	0	0.00	2	23.40	23.45	-2	12,833	-0.02%
2019/10/24	0	0.00	2	23.50	23.50	-2	12,894	-0.02%
2019/10/22	0	0.00	7	23.37	23.40	-7	13,318	-0.05%
2019/10/17	0	0.00	3.5	23.29	23.25	-3.5	13,417	-0.03%
2019/10/16	0	0.00	4	23.20	23.20	-4	13,284	-0.03%
2019/10/14	0	0.00	20	23.00	23.15	-20	13,301	-0.15%
2019/10/09	22	22.99	0	0.00	22.90	22	13,266	0.17%
2019/10/08	1	23.00	1	23.10	23.05	0	13,235	0.00%
2019/10/04	2	22.85	33	22.99	22.85	-31	13,171	-0.24%
2019/10/03	4	22.89	0	0.00	22.85	4	13,123	0.03%
2019/10/02	6	23.00	0	0.00	22.95	6	12,990	0.05%
2019/10/01	0	0.00	10	22.95	23.05	-10	12,942	-0.08%
2019/09/27	4	23.03	0	0.00	23.00	4	12,707	0.03%
2019/09/26	10	23.15	0	0.00	23.10	10	12,630	0.08%
2019/09/25	1	23.05	1	23.10	23.10	0	12,697	0.00%
2019/09/24	1	23.10	0	0.00	23.20	1	12,609	0.01%
2019/09/23	0	0.00	5	23.20	23.15	-5	12,599	-0.04%
2019/09/20	4	23.20	0	0.00	23.45	4	12,765	0.03%
2019/09/16	20	23.50	0	0.00	23.55	20	12,689	0.16%
2019/09/12	3	23.53	0	0.00	23.50	3	12,835	0.02%
2019/09/11	3	23.48	10	23.45	23.50	-7	12,980	-0.05%
2019/09/06	6	23.09	0	0.00	23.15	6	12,996	0.05%
2019/09/05	0	0.00	3	23.15	23.15	-3	13,021	-0.02%
2019/09/04	1	23.00	0	0.00	23.00	1	12,955	0.01%
2019/09/03	1	23.15	0	0.00	23.00	1	12,843	0.01%
2019/09/02	10	23.13	0	0.00	23.20	10	12,828	0.08%
2019/08/30	6	23.05	0	0.00	23.15	6	12,884	0.05%
2019/08/29	1	22.85	0	0.00	22.95	1	12,872	0.01%
2019/08/28	3.2	22.91	0	0.00	23.10	3.2	12,854	0.03%
2019/08/27	2.1	22.90	0	0.00	22.85	2.1	12,773	0.02%
2019/08/26	7	22.91	0	0.00	22.95	7	12,402	0.06%
2019/08/23	7	23.01	3.3	23.11	23.15	3.7	12,373	0.03%
2019/08/22	0	0.00	2	23.15	23.15	-2	12,445	-0.02%
2019/08/19	2	23.10	1	23.10	23.05	1	13,908	0.01%
2019/08/16	2	23.08	0	0.00	23.10	2	13,853	0.01%
2019/08/15	10	23.08	10	23.05	23.05	0	13,779	0.00%
2019/08/14	2	23.20	0	0.00	23.20	2	13,920	0.01%
2019/08/13	1	23.25	0	0.00	23.25	1	13,911	0.01%
2019/08/12	5	23.30	2	23.30	23.30	3	14,019	0.02%
2019/08/07	3	23.38	5	23.30	23.30	-2	14,400	-0.01%
2019/08/06	15	23.39	5	23.35	23.50	10	14,661	0.07%
2019/08/05	1	23.50	0	0.00	23.50	1	14,687	0.01%
2019/08/02	1	23.65	10	23.60	23.65	-9	14,594	-0.06%
2019/07/31	0	0.00	5	24.10	24.00	-5	14,448	-0.03%
2019/07/30	1	24.10	0	0.00	24.10	1	14,440	0.01%
2019/07/26	2	24.13	1	24.20	24.20	1	14,535	0.01%
2019/07/25	1	24.15	0	0.00	24.10	1	14,505	0.01%
2019/07/24	0.1	24.95	0	0.00	25.00	0.1	14,326	0.00%
2019/07/23	3	24.92	2	24.95	24.90	1	14,132	0.01%
2019/07/22	12	24.96	0	0.00	24.90	12	14,026	0.09%
2019/07/19	0	0.00	1	24.95	24.90	-1	13,965	-0.01%
2019/07/16	10	24.70	0	0.00	24.85	10	13,779	0.07%
2019/07/15	0.2	24.70	2	24.70	24.70	-1.8	13,655	-0.01%
2019/07/12	1	24.70	0	0.00	24.80	1	13,652	0.01%
2019/07/11	0	0.00	2	24.85	24.80	-2	13,683	-0.01%
2019/07/10	1	24.70	2	24.80	24.85	-1	13,770	-0.01%
2019/07/05	1	24.55	48	24.65	24.70	-47	13,767	-0.34%
2019/07/04	2	24.60	0	0.00	24.65	2	13,901	0.01%
2019/07/03	1	24.60	2	24.70	24.70	-1	13,966	-0.01%
2019/07/01	0	0.00	1	24.85	24.85	-1	13,884	-0.01%
2019/06/28	0	0.00	1	25.00	24.95	-1	13,995	-0.01%
2019/06/27	1	24.95	1	25.00	24.90	0	14,032	0.00%
2019/06/20	0	0.00	0	24.75	24.80	0	13,502	0.00%
2019/06/19	0	0.00	12	24.89	24.95	-12	13,299	-0.09%
2019/06/18	0	0.00	3	24.47	24.60	-3	13,071	-0.02%
2019/06/12	1	24.45	5	24.35	24.55	-4	12,971	-0.03%
2019/06/10	10	24.45	0	0.00	24.50	10	13,039	0.08%
2019/06/06	0.1	24.35	10	24.28	24.35	-9.9	13,073	-0.08%
2019/06/04	0	0.00	10	24.10	24.20	-10	13,046	-0.08%
2019/05/31	1	24.10	0	0.00	24.30	1	13,341	0.01%
2019/05/30	11	24.15	0	0.00	24.10	11	13,450	0.08%
2019/05/29	16	24.13	1	24.10	24.10	15	13,529	0.11%
2019/05/28	2	24.30	0	0.00	24.30	2	13,551	0.01%
2019/05/27	1	24.20	0	0.00	24.30	1	12,083	0.01%
2019/05/23	0	0.00	1	24.35	24.45	-1	12,125	-0.01%
2019/05/22	3	24.23	0	0.00	24.45	3	12,132	0.02%
2019/05/20	5	24.15	2	24.35	24.20	3	11,940	0.03%
2019/05/17	0	0.00	3	24.10	24.00	-3	11,873	-0.03%
2019/05/16	10	24.05	3	24.20	24.00	7	11,768	0.06%
2019/05/15	1	24.10	0	24.20	24.00	1	11,656	0.01%
2019/05/14	9	24.16	0	0.00	24.10	9	11,518	0.08%
2019/05/13	13	24.52	41	24.60	24.45	-28	11,229	-0.25%
2019/05/10	5	24.75	3	24.70	24.55	2	11,347	0.02%
2019/05/09	2	24.80	1	24.80	24.70	1	11,508	0.01%
2019/05/08	0	0.00	11	25.00	25.05	-11	11,412	-0.10%
2019/05/07	3	25.05	0	0.00	25.10	3	11,414	0.03%
2019/05/03	0	0.00	4	25.00	25.10	-4	11,565	-0.03%
2019/05/02	2	24.95	5	25.05	24.90	-3	11,588	-0.03%
2019/04/30	17	24.91	0	0.00	24.95	17	11,626	0.15%
2019/04/29	5	25.10	0	0.00	25.10	5	11,591	0.04%
2019/04/19	1	25.10	0	0.00	25.20	1	12,358	0.01%
2019/04/18	40	25.06	4.2	25.05	25.10	35.8	12,581	0.28%
2019/04/17	5	25.20	1	25.15	25.25	4	12,962	0.03%
2019/04/16	1	25.05	25	25.15	25.20	-24	13,024	-0.18%
2019/04/15	1	25.05	0	0.00	25.05	1	13,145	0.01%
2019/04/12	1	25.10	0	0.00	25.20	1	13,221	0.01%
2019/04/11	0	0.00	1	25.05	25.05	-1	13,233	-0.01%
2019/04/10	0.3	25.10	0	0.00	25.25	0.3	13,263	0.00%
2019/04/09	30	25.00	0	0.00	25.10	30	13,266	0.23%
2019/04/08	1	25.05	0	0.00	25.10	1	13,319	0.01%
2019/04/03	1	25.00	0	0.00	25.00	1	13,244	0.01%
2019/04/02	0	0.00	16	24.91	24.90	-16	13,375	-0.12%
2019/04/01	2	25.00	1	25.10	25.00	1	13,234	0.01%
2019/03/29	1	25.00	22.9	25.11	25.30	-21.9	13,053	-0.17%
2019/03/27	0	0.00	5	25.00	25.05	-5	13,055	-0.04%
2019/03/26	0	0.00	1	24.95	25.00	-1	13,204	-0.01%
2019/03/22	0	0.00	5.2	25.05	25.00	-5.2	13,279	-0.04%
2019/03/21	0	0.00	1	25.00	25.00	-1	13,325	-0.01%
2019/03/20	0	0.00	34	24.95	25.05	-34	13,529	-0.25%
2019/03/18	0	0.00	4	25.00	25.05	-4	13,701	-0.03%
2019/03/15	3	24.92	0	0.00	25.05	3	13,706	0.02%
2019/03/14	0.1	24.80	0	0.00	24.75	0.1	13,559	0.00%
2019/03/13	1	24.95	1	25.00	25.00	0	13,605	0.00%
2019/03/12	0	0.00	6	25.00	25.10	-6	13,619	-0.04%
2019/03/11	1	24.70	0	0.00	24.70	1	13,845	0.01%
2019/03/08	2	24.80	2	24.85	24.75	0	13,833	0.00%
2019/03/07	7	24.91	0	0.00	24.95	7	14,144	0.05%
2019/03/06	20	25.10	1	25.10	25.15	19	14,054	0.14%
2019/03/04	0	0.00	4	25.50	25.35	-4	14,212	-0.03%
2019/02/27	0	0.00	12	25.40	25.50	-12	14,199	-0.08%
2019/02/26	0	0.00	10	25.35	25.50	-10	14,093	-0.07%
2019/02/25	0	0.00	5	25.40	25.30	-5	13,895	-0.04%
2019/02/22	0	0.00	0.1	25.15	25.25	-0.1	13,888	0.00%
2019/02/21	1	25.10	0	0.00	25.25	1	13,834	0.01%
2019/02/19	10	25.00	2	25.10	25.00	8	13,870	0.06%
2019/02/18	0	0.00	2	25.30	25.15	-2	13,953	-0.01%
2019/02/11	0	0.00	5	25.45	25.25	-5	13,978	-0.04%
2019/01/30	0	0.00	1	25.40	25.45	-1	13,914	-0.01%
2019/01/29	5	25.20	1.1	25.20	25.35	3.9	13,765	0.03%
2019/01/28	0	0.00	1	25.30	25.35	-1	13,811	-0.01%
2019/01/23	0	0.00	10	25.05	25.05	-10	13,915	-0.07%
2019/01/18	0	0.00	6.3	24.99	25.00	-6.3	14,007	-0.05%
2019/01/17	0	0.00	5	24.95	25.00	-5	14,079	-0.04%
2019/01/15	0	0.00	1	24.95	25.00	-1	14,467	-0.01%
2019/01/14	0	0.00	2	24.85	24.90	-2	14,258	-0.01%
2019/01/11	0	0.00	1	24.90	24.90	-1	14,314	-0.01%
2019/01/10	0	0.00	4.8	24.87	24.90	-4.8	14,253	-0.03%
2019/01/09	0	0.00	5	24.91	24.95	-5	14,168	-0.04%
2019/01/08	0	0.00	2	24.50	24.50	-2	14,036	-0.01%
2019/01/07	0	0.00	4.2	24.38	24.45	-4.2	14,206	-0.03%
2019/01/04	0	0.00	6	24.11	24.20	-6	14,380	-0.04%
2019/01/02	1	23.90	0	0.00	24.00	1	15,526	0.01%
2018/12/27	0	0.00	1	24.00	23.95	-1	15,728	-0.01%
2018/12/26	3	23.82	0	0.00	23.80	3	15,745	0.02%
2018/12/25	7	23.76	1	23.80	23.80	6	15,970	0.04%
2018/12/19	0	0.00	3	24.13	24.30	-3	16,861	-0.02%
2018/12/14	1	24.05	0	0.00	24.15	1	17,267	0.01%
2018/12/13	0	0.00	1	24.35	24.30	-1	17,334	-0.01%
2018/12/05	0	0.00	1	24.30	24.25	-1	17,589	-0.01%
2018/11/30	3	24.05	23	24.09	24.00	-20	17,538	-0.11%
2018/11/29	1	23.95	2	23.95	23.85	-1	17,283	-0.01%
2018/11/28	3	23.70	1	23.60	23.85	2	17,175	0.01%
2018/11/27	3.1	23.65	0	0.00	23.65	3.1	17,067	0.02%
2018/11/23	1	23.95	0	0.00	23.85	1	16,869	0.01%
2018/11/21	0	0.00	5.2	24.10	24.05	-5.2	17,109	-0.03%
2018/11/20	2	24.45	0	0.00	24.25	2	17,085	0.01%
2018/11/19	0.1	24.45	0	0.00	24.50	0.1	17,164	0.00%
2018/11/16	0	0.00	28	24.40	24.45	-28	17,297	-0.16%
2018/11/15	1	24.00	0	0.00	24.10	1	17,675	0.01%
2018/11/08	3	24.62	0.1	24.55	24.70	2.9	18,425	0.02%
2018/11/01	0.2	24.15	0	0.00	24.05	0.2	18,370	0.00%
2018/10/31	2	23.90	0	0.00	24.40	2	18,356	0.01%
2018/10/30	0	0.00	1	24.05	24.15	-1	18,183	-0.01%
2018/10/26	3	23.67	0	0.00	23.65	3	18,157	0.02%
2018/10/25	0	0.00	1	23.90	23.75	-1	18,193	-0.01%
2018/10/24	3	23.63	0	0.00	23.70	3	18,250	0.02%
2018/10/16	1	24.30	0	0.00	24.45	1	20,047	0.00%
2018/10/15	2	24.15	0	0.00	24.05	2	19,874	0.01%
2018/10/12	46	24.24	0	0.00	24.50	46	19,699	0.23%
2018/10/11	9.1	24.35	0	0.00	24.20	9.1	19,466	0.05%
2018/10/09	0	0.00	3	25.35	25.35	-3	18,594	-0.02%
2018/10/08	0	0.00	2	25.30	25.25	-2	18,261	-0.01%
2018/10/05	5	25.15	0	0.00	25.10	5	18,143	0.03%
2018/10/04	0.2	25.25	0	0.00	25.40	0.2	17,992	0.00%
2018/10/03	0	0.00	10	25.50	25.45	-10	17,849	-0.06%
2018/10/02	9	25.25	0	0.00	25.20	9	17,636	0.05%
2018/10/01	10	25.50	5	25.50	25.50	5	17,469	0.03%
2018/09/28	0.1	25.35	10	25.48	25.50	-9.9	17,346	-0.06%
2018/09/26	0	0.00	2	25.45	25.45	-2	16,810	-0.01%
2018/09/25	0	0.00	2	25.38	25.35	-2	16,673	-0.01%
2018/09/21	0	0.00	1	25.25	25.25	-1	16,545	-0.01%
2018/09/20	2	25.00	0	0.00	25.00	2	16,361	0.01%
2018/09/19	7	25.00	0	0.00	25.10	7	16,357	0.04%
2018/09/14	0	0.00	5.3	24.55	24.45	-5.3	16,245	-0.03%
2018/09/13	1	24.30	0	0.00	24.45	1	16,259	0.01%
2018/09/12	3	24.30	0	0.00	24.30	3	16,122	0.02%
2018/09/11	0	24.55	0	0.00	24.55	0	16,089	0.00%
2018/09/10	0.4	24.60	0	0.00	24.60	0.4	16,129	0.00%
2018/09/07	5	24.70	0	0.00	24.70	5	16,402	0.03%
2018/09/06	0	0.00	4	24.88	24.80	-4	16,464	-0.02%
2018/09/04	3	24.90	0	0.00	24.95	3	16,351	0.02%
2018/09/03	1	24.75	0	0.00	24.85	1	16,381	0.01%
2018/08/31	3	25.07	5	25.05	25.15	-2	16,311	-0.01%
2018/08/30	1	25.30	10	25.25	25.25	-9	16,306	-0.06%
2018/08/29	0	0.00	1	25.40	25.45	-1	16,325	-0.01%
2018/08/28	1	25.45	36	25.44	25.50	-35	16,458	-0.21%
2018/08/27	0	0.00	20	25.10	25.30	-20	16,795	-0.12%
2018/08/24	0	0.00	6	25.48	25.25	-6	17,001	-0.04%
2018/08/23	0	0.00	13	25.45	25.50	-13	17,559	-0.07%
2018/08/22	2	25.20	56	25.31	25.30	-54	17,578	-0.31%
2018/08/21	0	0.00	20	25.00	25.00	-20	17,100	-0.12%
2018/08/20	1	24.90	0	0.00	24.95	1	16,914	0.01%
2018/08/17	0	0.00	20	24.90	24.65	-20	16,776	-0.12%
2018/08/15	0	0.00	11	24.93	24.75	-11	16,584	-0.07%
2018/08/14	2	24.90	1	24.95	24.95	1	16,044	0.01%
2018/08/13	0	0.00	30	24.45	24.35	-30	15,698	-0.19%
2018/08/10	9	24.52	0	0.00	24.55	9	15,559	0.06%
2018/08/09	0	0.00	4.1	24.85	24.85	-4.1	15,519	-0.03%
2018/08/08	0	0.00	13.6	24.90	24.95	-13.6	15,462	-0.09%
2018/08/06	0	0.00	10.4	24.85	24.90	-10.4	15,283	-0.07%
2018/08/03	0	0.00	10	24.75	24.75	-10	15,211	-0.07%
2018/07/31	0	0.00	7.1	24.91	25.00	-7.1	14,917	-0.05%
2018/07/30	0	0.00	14	24.71	24.80	-14	14,675	-0.10%
2018/07/27	0	0.00	27	24.64	24.65	-27	14,454	-0.19%
2018/07/26	10	24.65	1	24.65	24.65	9	14,269	0.06%
2018/07/25	0	0.00	12	24.85	24.80	-12	13,646	-0.09%
2018/07/24	1	24.70	21	24.72	24.75	-20	13,215	-0.15%
2018/07/23	0	0.00	2	24.20	24.25	-2	12,709	-0.02%
2018/07/20	5	24.20	4	24.23	24.25	1	12,691	0.01%
2018/07/19	0	0.00	6	24.12	24.20	-6	12,702	-0.05%
2018/07/17	0	0.00	15	23.95	24.00	-15	12,655	-0.12%
2018/07/13	2	23.90	0	0.00	23.90	2	12,783	0.02%
2018/07/12	0	0.00	30	23.81	23.80	-30	12,811	-0.23%
2018/07/10	1	23.55	0	0.00	23.65	1	12,831	0.01%
2018/07/05	0	0.00	5	23.45	23.45	-5	13,002	-0.04%
2018/07/04	0	0.00	0.1	23.40	23.50	-0.1	13,204	0.00%
2018/07/03	0	0.00	3.1	23.30	23.25	-3.1	13,391	-0.02%
2018/07/02	2	23.25	0	0.00	23.25	2	13,425	0.01%
2018/06/29	1.9	23.60	0	0.00	23.70	1.9	13,367	0.01%
2018/06/27	7	23.35	1	23.25	23.25	6	13,223	0.05%
2018/06/26	10	23.40	0	0.00	23.40	10	13,269	0.08%
2018/06/25	4	23.48	0	0.00	23.40	4	13,264	0.03%
2018/06/19	11	23.42	0	0.00	23.40	11	13,396	0.08%
2018/06/14	3	23.75	0	0.00	23.70	3	12,912	0.02%
2018/06/12	0	0.00	12	24.09	24.15	-12	13,129	-0.09%
2018/06/06	0	0.00	4	24.20	24.25	-4	13,178	-0.03%
2018/06/05	0	0.00	6	24.26	24.30	-6	13,165	-0.05%
2018/06/04	10	24.00	5	24.03	24.20	5	13,052	0.04%
2018/06/01	4	23.70	10	23.68	23.75	-6	12,778	-0.05%
2018/05/30	2	23.23	1	23.20	23.20	1	12,337	0.01%
2018/05/29	10	23.35	0	0.00	23.40	10	12,372	0.08%
2018/05/28	2	23.40	2	23.40	23.40	0	12,633	0.00%
2018/05/25	5	23.30	0	0.00	23.35	5	12,812	0.04%
2018/05/24	0	0.00	0.2	23.30	23.25	-0.2	12,910	0.00%
2018/05/23	0.9	23.30	0	0.00	23.20	0.9	13,186	0.01%
2018/05/22	22	23.35	1.4	23.32	23.30	20.6	13,363	0.15%
2018/05/18	1	23.40	0	0.00	23.40	1	13,892	0.01%
2018/05/15	0	0.00	2	23.40	23.35	-2	14,759	-0.01%
2018/05/14	0	0.00	3	23.55	23.50	-3	15,330	-0.02%
2018/05/09	0	0.00	4	23.43	23.45	-4	15,548	-0.03%
2018/05/08	0	0.00	2	23.35	23.40	-2	15,676	-0.01%
2018/05/07	0	0.00	1.1	23.25	23.25	-1.1	15,800	-0.01%
2018/05/04	14	23.29	34	23.25	23.25	-20	15,907	-0.13%
2018/05/03	8	23.33	2	23.50	23.25	6	15,970	0.04%
2018/05/02	5	23.80	91	23.77	23.65	-86	16,037	-0.54%
2018/04/30	3	23.37	0	0.00	23.50	3	15,952	0.02%
2018/04/26	0	0.00	1	23.35	23.35	-1	15,951	-0.01%
2018/04/25	5	23.33	2	23.35	23.40	3	15,937	0.02%
2018/04/24	1	23.35	0	0.00	23.30	1	16,006	0.01%
2018/04/23	1	23.55	0	0.00	23.60	1	16,067	0.01%
2018/04/20	0	0.00	2	23.60	23.65	-2	16,060	-0.01%
2018/04/19	3	23.70	3	23.70	23.70	0	16,118	0.00%
2018/04/18	7	23.34	0	0.00	23.40	7	16,275	0.04%
2018/04/17	1	23.30	0	0.00	23.30	1	16,402	0.01%
2018/04/16	1	23.45	0	23.50	23.45	1	16,610	0.01%
2018/04/12	5	23.46	0	0.00	23.60	5	17,352	0.03%
2018/04/11	10	23.75	0	0.00	23.60	10	17,553	0.06%
2018/04/10	1	23.60	0	0.00	23.75	1	17,768	0.01%
2018/04/03	11	23.35	0	0.00	23.35	11	17,720	0.06%
2018/04/02	3	23.58	3	23.50	23.50	0	17,670	0.00%
2018/03/31	2	23.50	0	0.00	23.45	2	17,721	0.01%
2018/03/30	2	23.45	1	23.50	23.50	1	17,898	0.01%
2018/03/29	6	23.29	10	23.25	23.20	-4	17,851	-0.02%
2018/03/28	5	23.40	0	0.00	23.40	5	17,584	0.03%
2018/03/27	12	23.55	1	23.55	23.55	11	17,637	0.06%
2018/03/26	9	23.37	5	23.35	23.45	4	17,596	0.02%
2018/03/23	17	23.50	24	23.50	23.50	-7	17,539	-0.04%
2018/03/21	1	23.75	0	0.00	23.75	1	17,370	0.01%
2018/03/20	0	0.00	2	23.75	23.75	-2	17,601	-0.01%
2018/03/19	1	23.70	0	0.00	23.90	1	17,683	0.01%
2018/03/16	0	0.00	16	23.83	23.70	-16	17,796	-0.09%
2018/03/15	4	23.81	10	23.85	23.75	-6	17,447	-0.03%
2018/03/14	0	0.00	11	23.87	23.85	-11	17,442	-0.06%
2018/03/13	5	23.70	0	0.00	23.85	5	17,434	0.03%
2018/03/12	15	23.70	0	0.00	23.70	15	17,215	0.09%
2018/03/09	22	23.50	0	0.00	23.60	22	17,252	0.13%
2018/03/08	2.3	23.51	1	23.50	23.50	1.3	17,209	0.01%
2018/03/07	28	23.56	11	23.55	23.50	17	17,120	0.10%
2018/03/06	2	23.73	0	0.00	23.70	2	16,947	0.01%
2018/03/05	32	23.64	14	23.81	23.60	18	17,210	0.10%
2018/03/02	29	24.00	0	0.00	23.95	29	16,891	0.17%
2018/03/01	5	24.32	5	24.38	24.40	0	16,605	0.00%
2018/02/22	15.4	24.11	0	0.00	24.30	15.4	15,768	0.10%
2018/02/21	11	23.87	17	24.04	24.50	-6	15,556	-0.04%
2018/02/12	8	23.74	0	23.75	23.65	8	15,225	0.05%
2018/02/09	17	23.58	82	23.75	23.75	-65	15,056	-0.43%
2018/02/08	16	23.85	0	0.00	23.75	16	14,842	0.11%
2018/02/07	16	23.87	2	24.00	23.60	14	14,770	0.09%
2018/02/06	16	23.77	0	0.00	23.60	16	14,412	0.11%
2018/02/05	5	24.60	10	24.65	24.50	-5	13,818	-0.04%
2018/02/02	20	24.80	1	24.80	24.80	19	13,589	0.14%
2018/02/01	0	0.00	1	25.05	24.85	-1	13,554	-0.01%
2018/01/31	8	24.85	0	0.00	24.90	8	13,507	0.06%
2018/01/30	3	25.20	0	0.00	24.90	3	13,336	0.02%
2018/01/29	1	25.05	1	25.10	25.15	0	13,171	0.00%
2018/01/26	1	24.90	2	24.90	25.10	-1	13,022	-0.01%
2018/01/25	0	0.00	1	25.09	25.10	-1	12,946	-0.01%
2018/01/24	1	24.85	0	0.00	25.00	1	12,803	0.01%
2018/01/23	0	0.00	1	24.95	25.00	-1	12,763	-0.01%
2018/01/19	0	25.00	8	25.05	25.10	-8	12,628	-0.06%
2018/01/17	0.5	25.05	0	0.00	25.15	0.5	12,405	0.00%
2018/01/16	1	25.10	0	0.00	25.20	1	12,241	0.01%
2018/01/12	7	25.40	0	0.00	25.35	7	12,011	0.06%
2018/01/11	5	25.20	12	25.30	25.30	-7	11,740	-0.06%
2018/01/10	6	25.09	5	25.30	25.30	1	11,594	0.01%
2018/01/09	4	25.14	8	25.23	25.25	-4	11,310	-0.04%
2018/01/08	0	0.00	12	25.14	25.25	-12	11,124	-0.11%
2018/01/05	0	0.00	5	24.90	24.95	-5	10,659	-0.05%
2018/01/04	0	0.00	0.1	24.80	24.80	-0.1	10,430	0.00%
2018/01/03	0	0.00	2	24.90	24.90	-2	10,285	-0.02%
2018/01/02	1	24.70	0	0.00	24.70	1	9,954	0.01%