中鋼 (2002)-群益金鼎-建成券商分點個股進出

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
23.75
漲跌
▼0.10
漲幅
-0.42%
成交量
61,831張
產業
上市鋼鐵類股
3561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－群益金鼎-建成券商分點個股進出

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

群益金鼎-建成券商分點個股進出
群益金鼎-建成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
2024/05/31	75.1	23.80	0	0.00	23.75	75.1	25,771	0.29%
2024/05/30	39.2	23.90	0.1	24.00	23.85	39.1	25,130	0.16%
2024/05/29	10	24.03	0	0.00	23.95	10	25,086	0.04%
2024/05/28	0	0.00	41	24.15	24.20	-41	24,969	-0.16%
2024/05/27	51	23.99	1	23.95	23.90	50	25,149	0.20%
2024/05/24	6.1	24.05	0	0.00	24.00	6.1	24,931	0.02%
2024/05/23	8.3	24.21	1	24.20	24.15	7.3	24,638	0.03%
2024/05/22	33	24.67	0	0.00	24.60	33	24,097	0.14%
2024/05/21	21	24.90	1	24.90	24.90	20	23,503	0.09%
2024/05/20	7	25.18	13	25.25	25.25	-6	23,399	-0.03%
2024/05/17	10	25.10	0	0.00	25.05	10	23,172	0.04%
2024/05/16	0	0.00	14	25.14	25.15	-14	23,279	-0.06%
2024/05/15	14	24.82	0.2	24.95	24.75	13.8	22,889	0.06%
2024/05/14	2.3	25.04	4	25.01	25.00	-1.8	22,969	-0.01%
2024/05/10	1	24.60	8	24.64	24.80	-7	22,880	-0.03%
2024/05/09	0.1	24.80	0	0.00	24.60	0.1	22,874	0.00%
2024/05/08	3	24.62	2	24.78	24.75	1	22,990	0.00%
2024/05/07	0	25.05	1	25.05	24.90	-1	22,825	0.00%
2024/05/06	6	25.04	4	25.08	25.10	2	22,774	0.01%
2024/05/03	14	25.05	5	25.25	24.95	9	22,734	0.04%
2024/05/02	3	24.90	0	0.00	24.95	3	22,550	0.01%
2024/04/30	1	24.85	2	25.00	24.85	-1	22,573	0.00%
2024/04/29	0	0.00	5.1	24.93	25.00	-5.1	22,531	-0.02%
2024/04/26	9	24.60	10	24.65	24.55	-1	22,361	0.00%
2024/04/25	11.1	24.50	3	24.55	24.55	8.1	22,522	0.04%
2024/04/24	14	24.83	4	24.79	24.75	10	22,584	0.04%
2024/04/23	1	24.85	3	25.00	24.85	-2	22,958	-0.01%
2024/04/22	11	24.66	30	24.73	24.70	-19	23,079	-0.08%
2024/04/19	25.1	24.42	15	24.59	24.45	10.1	22,843	0.04%
2024/04/18	5.1	24.72	3	24.77	24.80	2.1	22,443	0.01%
2024/04/17	4	24.37	1	24.50	24.45	3	22,124	0.01%
2024/04/16	2.1	24.38	10.1	24.30	24.25	-8	21,924	-0.04%
2024/04/15	5.2	24.68	0.1	24.70	24.55	5.1	21,955	0.02%
2024/04/12	11.1	24.88	0	0.00	24.85	11.1	21,603	0.05%
2024/04/11	5.1	25.30	4	25.38	25.30	1.1	21,411	0.01%
2024/04/10	12.1	25.83	0.1	25.80	25.60	12	21,174	0.06%
2024/04/09	61	25.93	50.6	25.58	26.05	10.4	20,756	0.05%
2024/04/08	4.1	24.89	7	24.86	25.00	-2.9	19,149	-0.02%
2024/04/03	15.1	24.63	33.5	24.51	24.65	-18.4	18,646	-0.10%
2024/04/02	1.1	24.16	31	24.17	24.30	-29.9	18,076	-0.17%
2024/04/01	2	23.95	0	0.00	24.00	2	18,022	0.01%
2024/03/29	1	23.90	13	23.93	23.90	-12	18,075	-0.07%
2024/03/28	4	23.85	0	0.00	23.80	4	18,183	0.02%
2024/03/27	24	23.95	25.2	24.00	23.90	-1.2	18,448	-0.01%
2024/03/26	9.2	23.91	16	23.91	24.00	-6.8	18,659	-0.04%
2024/03/25	26	23.80	24	23.90	23.85	2	19,003	0.01%
2024/03/22	13.1	23.87	4	23.94	23.95	9.1	19,488	0.05%
2024/03/21	2.2	23.51	5	23.91	23.85	-2.8	20,422	-0.01%
2024/03/20	3	23.58	5	23.60	23.50	-2	21,978	-0.01%
2024/03/19	1.3	23.63	1	23.65	23.65	0.3	22,295	0.00%
2024/03/18	6.5	23.61	5	23.60	23.70	1.5	22,698	0.01%
2024/03/15	11.3	23.88	30	23.95	23.85	-18.7	22,887	-0.08%
2024/03/14	4	23.95	1	23.85	24.05	3	23,135	0.01%
2024/03/13	18.1	23.87	1	23.85	23.95	17.1	23,130	0.07%
2024/03/12	6	24.13	2	24.13	24.15	4	22,921	0.02%
2024/03/11	1.1	24.01	5	24.04	24.05	-3.9	23,083	-0.02%
2024/03/08	3.1	23.99	5.4	24.03	24.10	-2.2	23,355	-0.01%
2024/03/07	14.1	23.95	8	23.95	23.95	6.1	23,599	0.03%
2024/03/06	3	24.05	2	24.15	24.05	1	24,137	0.00%
2024/03/05	1	24.10	0	0.00	24.05	1	25,743	0.00%
2024/03/04	20.1	24.11	0	0.00	24.20	20.1	26,527	0.08%
2024/03/01	15.4	24.37	5	24.37	24.45	10.4	27,266	0.04%
2024/02/29	29.1	24.60	0	0.00	24.60	29.1	27,983	0.10%
2024/02/27	4.1	24.70	0	0.00	24.65	4.1	28,695	0.01%
2024/02/26	9	24.93	2	24.95	24.90	7	29,191	0.02%
2024/02/23	0	0.00	1.5	25.08	25.00	-1.5	29,768	0.00%
2024/02/21	1	25.20	3	25.20	25.25	-2	30,630	-0.01%
2024/02/20	1	25.25	43	25.20	25.30	-42	30,797	-0.14%
2024/02/19	0	0.00	3.6	25.14	25.40	-3.6	31,056	-0.01%
2024/02/16	0	0.00	5	24.87	24.90	-5	31,421	-0.02%
2024/02/15	10	24.67	0	0.00	24.60	10	31,562	0.03%
2024/02/05	5.1	24.89	1.2	24.95	24.85	3.9	31,422	0.01%
2024/02/02	8	25.10	0	0.00	25.15	8	31,452	0.03%
2024/02/01	0	0.00	4	25.18	25.25	-4	31,600	-0.01%
2024/01/31	0.3	25.08	2	25.03	25.15	-1.8	31,838	-0.01%
2024/01/30	1	25.10	0.2	25.15	25.05	0.8	31,894	0.00%
2024/01/29	0.2	25.45	18	25.49	25.45	-17.8	32,286	-0.06%
2024/01/26	10	25.25	2	25.13	25.25	8	32,375	0.02%
2024/01/25	2	25.03	11	25.05	25.10	-9	32,373	-0.03%
2024/01/24	1	25.05	0	0.00	25.15	1	32,398	0.00%
2024/01/23	1.6	24.77	0	0.00	24.80	1.6	32,402	0.00%
2024/01/22	0.4	24.85	0	0.00	24.75	0.4	32,302	0.00%
2024/01/19	20.1	24.61	0	0.00	24.65	20.1	32,342	0.06%
2024/01/18	3	24.85	0	0.00	24.80	3	32,343	0.01%
2024/01/17	16.1	25.05	0	0.00	24.80	16.1	32,692	0.05%
2024/01/16	22.1	25.45	1	25.20	25.20	21.1	32,521	0.06%
2024/01/15	1	25.85	10	25.95	25.80	-9	32,397	-0.03%
2024/01/12	5	25.75	2	25.95	25.80	3	32,977	0.01%
2024/01/11	11	25.75	16	25.86	25.80	-5	33,234	-0.02%
2024/01/10	13	25.83	1	25.90	25.85	12	34,221	0.04%
2024/01/09	2	26.13	0	0.00	26.00	2	34,423	0.01%
2024/01/08	3	26.53	1	26.50	26.50	2	34,277	0.01%
2024/01/05	2	26.65	5	26.66	26.70	-3	34,359	-0.01%
2024/01/04	5	26.60	2	26.60	26.70	3	34,474	0.01%
2024/01/03	12.1	26.56	35	26.70	26.70	-22.9	34,778	-0.07%
2024/01/02	0	0.00	1	26.90	27.00	-1	34,674	0.00%
2023/12/29	0	0.00	6	26.95	27.00	-6	34,911	-0.02%
2023/12/28	0	0.00	6	26.91	27.00	-6	35,276	-0.02%
2023/12/26	0	0.00	5	26.80	26.90	-5	35,611	-0.01%
2023/12/25	2	26.78	9	26.80	26.85	-7	36,045	-0.02%
2023/12/22	2	26.55	1	26.75	26.75	1	36,644	0.00%
2023/12/21	2	26.65	6.2	26.50	26.60	-4.2	36,500	-0.01%
2023/12/20	7	26.56	4	26.64	26.55	3	36,266	0.01%
2023/12/19	8.6	26.34	6	26.66	26.65	2.6	35,930	0.01%
2023/12/18	13	26.67	27	26.80	26.65	-14	35,758	-0.04%
2023/12/15	44	26.26	70.5	26.22	26.45	-26.5	34,745	-0.08%
2023/12/14	2	25.30	32	25.33	25.40	-30	33,085	-0.09%
2023/12/13	31	25.05	11	25.22	25.15	20	32,610	0.06%
2023/12/12	6	25.50	3	25.62	25.45	3	32,687	0.01%
2023/12/11	39	25.68	2	25.70	25.70	37	32,312	0.11%
2023/12/08	6	25.98	1	26.10	26.10	5	31,727	0.02%
2023/12/07	6	26.10	2	26.05	26.05	4	31,646	0.01%
2023/12/06	2	26.15	2	26.20	26.25	0	31,648	0.00%
2023/12/05	0	0.00	1	26.10	26.10	-1	31,527	0.00%
2023/12/04	7.5	25.83	9	25.98	26.05	-1.5	31,330	0.00%
2023/12/01	27	25.85	5	25.98	26.00	22	30,872	0.07%
2023/11/30	9	25.92	4	26.20	26.20	5	30,075	0.02%
2023/11/29	4	25.95	30	26.16	26.20	-26	28,343	-0.09%
2023/11/28	0	0.00	21	26.05	26.10	-21	27,448	-0.08%
2023/11/27	3	25.67	3	26.00	26.15	0	26,911	0.00%
2023/11/24	2	25.43	3.2	25.68	25.90	-1.2	26,050	0.00%
2023/11/22	22	25.38	10	25.25	25.80	12	24,680	0.05%
2023/11/21	0	0.00	4	25.55	25.70	-4	24,330	-0.02%
2023/11/20	0.5	25.30	2	25.28	25.30	-1.5	23,784	-0.01%
2023/11/17	12.1	25.19	0	0.00	25.20	12.1	23,897	0.05%
2023/11/16	0	0.00	56	25.11	25.20	-56	23,902	-0.23%
2023/11/15	12	24.90	26	24.77	24.95	-14	23,694	-0.06%
2023/11/14	1	24.35	2	24.40	24.55	-1	23,488	0.00%
2023/11/13	34	24.59	21	24.74	24.50	13	23,736	0.05%
2023/11/10	1	24.45	12	24.64	24.65	-11	23,935	-0.05%
2023/11/09	12	24.44	2	24.50	24.55	10	23,952	0.04%
2023/11/08	44	24.60	0.1	24.60	24.60	43.9	24,099	0.18%
2023/11/07	7.1	24.56	2	24.80	24.80	5.1	24,043	0.02%
2023/11/06	65	24.99	52	25.19	25.00	13	24,007	0.05%
2023/11/03	0	0.00	9	24.56	24.55	-9	23,732	-0.04%
2023/11/02	1	24.30	0.1	24.30	24.25	0.9	23,784	0.00%
2023/11/01	12.1	24.16	0	0.00	24.05	12.1	23,862	0.05%
2023/10/31	3	24.05	3.1	24.10	24.15	-0.1	23,946	0.00%
2023/10/30	3.1	24.12	3	24.15	24.10	0.1	24,425	0.00%
2023/10/27	3.1	24.02	0	0.00	24.00	3.1	24,546	0.01%
2023/10/26	6	24.17	0.2	24.30	24.05	5.8	24,855	0.02%
2023/10/25	2.2	24.24	8.5	24.07	24.40	-6.3	24,877	-0.03%
2023/10/24	4	23.55	0.5	23.70	23.60	3.5	24,831	0.01%
2023/10/23	6	23.85	0	0.00	23.80	6	24,893	0.02%
2023/10/20	14	23.96	1	23.95	23.90	13	24,917	0.05%
2023/10/19	3	24.35	0.1	24.60	24.50	2.9	24,651	0.01%
2023/10/18	11.1	24.42	3	24.85	24.85	8.1	24,631	0.03%
2023/10/17	24	24.51	0	0.00	24.75	24	23,878	0.10%
2023/10/16	2	24.60	0	0.00	24.75	2	23,809	0.01%
2023/10/13	1	24.90	0	0.00	24.85	1	23,802	0.00%
2023/10/12	2	24.85	0	0.00	24.85	2	23,787	0.01%
2023/10/11	0	0.00	8	24.50	24.60	-8	23,649	-0.03%
2023/10/06	13	24.57	2	24.55	24.65	11	23,291	0.05%
2023/10/05	10	24.55	2	24.55	24.55	8	23,213	0.03%
2023/10/04	18.2	24.25	1	24.25	24.25	17.2	22,864	0.08%
2023/10/03	57	24.95	6	25.02	24.85	51	22,390	0.23%
2023/10/02	8	25.08	8	25.16	25.25	0	22,231	0.00%
2023/09/28	22.5	25.11	1	25.10	25.25	21.5	22,362	0.10%
2023/09/27	12	25.46	11	25.44	25.45	1	21,904	0.00%
2023/09/25	0	0.00	3	26.25	26.20	-3	21,227	-0.01%
2023/09/22	1	26.10	0	0.00	26.20	1	21,466	0.00%
2023/09/21	8	26.10	0	0.00	26.15	8	21,461	0.04%
2023/09/20	31	26.55	0	0.00	26.50	31	21,129	0.15%
2023/09/19	0	0.00	8	26.59	26.50	-8	21,163	-0.04%
2023/09/18	7	26.77	0	0.00	26.75	7	21,342	0.03%
2023/09/15	4	26.48	0	0.00	26.60	4	21,363	0.02%
2023/09/14	0	0.00	1	26.45	26.60	-1	20,796	0.00%
2023/09/13	2	26.40	0	0.00	26.35	2	20,744	0.01%
2023/09/12	11	26.31	0	0.00	26.30	11	20,930	0.05%
2023/09/08	0.5	26.45	0	0.00	26.35	0.5	20,807	0.00%
2023/09/07	0.1	26.70	0	0.00	26.50	0.1	20,793	0.00%
2023/09/06	4	26.90	1	26.95	26.80	3	20,656	0.01%
2023/09/04	2	26.98	8	26.90	27.05	-6	20,597	-0.03%
2023/09/01	1	26.65	0	0.00	26.70	1	20,572	0.00%
2023/08/31	5	26.59	23	26.55	26.50	-18	20,563	-0.09%
2023/08/30	11	26.55	1	26.50	26.55	10	20,161	0.05%
2023/08/29	0	0.00	1	26.30	26.40	-1	20,104	0.00%
2023/08/28	3	26.48	0	0.00	26.50	3	19,863	0.02%
2023/08/25	6.1	26.31	0	0.00	26.30	6.1	20,604	0.03%
2023/08/24	6	26.54	0	0.00	26.50	6	20,759	0.03%
2023/08/23	4.5	26.57	0	0.00	26.60	4.5	20,872	0.02%
2023/08/22	5	26.80	7	26.77	26.70	-2	20,883	-0.01%
2023/08/21	1	27.05	0	0.00	27.10	1	20,951	0.00%
2023/08/18	6	27.10	1	27.20	27.20	5	21,018	0.02%
2023/08/17	7.5	26.60	0.1	26.80	26.60	7.4	20,864	0.04%
2023/08/16	14.1	26.95	6	26.91	26.85	8.1	20,669	0.04%
2023/08/15	8	27.18	5.2	27.22	27.10	2.8	20,450	0.01%
2023/08/14	15.2	27.27	4	27.25	27.20	11.2	20,375	0.05%
2023/08/11	2.1	27.78	0	0.00	27.65	2.1	20,288	0.01%
2023/08/10	10.2	27.85	6	27.90	27.90	4.2	20,157	0.02%
2023/08/09	1	28.00	0	0.00	28.15	1	19,964	0.01%
2023/08/08	1	28.20	1	28.30	28.25	0	19,821	0.00%
2023/08/02	12.1	28.05	0	0.00	28.00	12.1	19,568	0.06%
2023/08/01	1	28.05	0	0.00	28.15	1	19,103	0.01%
2023/07/31	11	28.00	2	28.03	27.95	9	19,064	0.05%
2023/07/28	53	28.20	10.4	28.16	28.20	42.6	18,801	0.23%
2023/07/27	4	28.41	40	28.45	28.45	-36	18,612	-0.19%
2023/07/26	7	28.34	0	0.00	28.55	7	18,339	0.04%
2023/07/25	10	29.42	20	29.46	29.35	-10	18,191	-0.05%
2023/07/24	0	0.00	0.5	29.30	29.40	-0.5	18,423	0.00%
2023/07/21	3	29.22	0	0.00	29.25	3	18,479	0.02%
2023/07/20	2	29.35	1.4	29.37	29.45	0.6	18,429	0.00%
2023/07/19	1.3	29.17	0	0.00	29.30	1.3	18,152	0.01%
2023/07/18	1	29.20	1	29.30	29.20	0	18,075	0.00%
2023/07/17	3	29.15	2.3	29.29	29.30	0.7	17,943	0.00%
2023/07/14	1	29.10	0	0.00	29.15	1	18,019	0.01%
2023/07/13	0	0.00	2	29.08	29.05	-2	17,990	-0.01%
2023/07/12	0	0.00	7	28.90	28.85	-7	18,231	-0.04%
2023/07/11	0	0.00	2	28.90	28.85	-2	18,450	-0.01%
2023/07/10	2	28.90	1	28.75	28.70	1	18,897	0.01%
2023/07/07	8	28.66	0	0.00	28.65	8	19,088	0.04%
2023/07/06	8	29.02	0	0.00	28.95	8	19,032	0.04%
2023/07/04	1	29.55	0	0.00	29.55	1	18,571	0.01%
2023/07/03	0	0.00	2	29.75	29.80	-2	18,535	-0.01%
2023/06/30	1	29.55	0	0.00	29.40	1	18,572	0.01%
2023/06/29	0	0.00	3.2	29.68	29.65	-3.2	18,275	-0.02%
2023/06/28	7	29.69	0	0.00	29.70	7	18,157	0.04%
2023/06/27	4	29.75	27	29.70	29.75	-23	18,219	-0.13%
2023/06/26	3	29.70	4	29.63	29.60	-1	18,273	-0.01%
2023/06/21	1	29.70	0	0.00	29.65	1	18,157	0.01%
2023/06/20	10	29.80	0	0.00	29.75	10	18,113	0.06%
2023/06/19	0	0.00	2	29.85	29.85	-2	18,084	-0.01%
2023/06/16	0	0.00	1	29.80	29.75	-1	18,049	-0.01%
2023/06/15	0	0.00	0	29.75	29.65	0	17,898	0.00%
2023/06/14	0	0.00	3	29.78	29.65	-3	18,448	-0.02%
2023/06/13	0	0.00	2	29.75	29.60	-2	18,504	-0.01%
2023/06/12	0	0.00	0.2	29.75	29.65	-0.2	18,590	0.00%
2023/06/09	1	29.80	0	0.00	29.75	1	18,691	0.01%
2023/06/08	1	29.75	12	29.75	29.75	-11	18,830	-0.06%
2023/06/07	0	0.00	1	29.90	29.90	-1	18,996	-0.01%
2023/06/06	0.2	29.85	4	29.86	29.90	-3.9	19,059	-0.02%
2023/06/05	12	29.79	1	29.45	29.60	11	19,128	0.06%
2023/06/02	1	29.40	10	29.35	29.40	-9	19,154	-0.05%
2023/06/01	2	29.25	0	0.00	29.10	2	19,112	0.01%
2023/05/31	4	29.05	2	29.35	29.00	2	19,040	0.01%
2023/05/30	5	29.06	20	29.15	29.00	-15	18,395	-0.08%
2023/05/29	6	29.21	0	0.00	29.05	6	18,552	0.03%
2023/05/26	2	29.38	0	0.00	29.20	2	18,590	0.01%
2023/05/25	4	29.53	2	29.63	29.40	2	18,417	0.01%
2023/05/24	0	0.00	1	29.85	29.95	-1	18,202	-0.01%
2023/05/22	0	0.00	14	29.99	30.00	-14	18,345	-0.08%
2023/05/19	10	29.75	12.1	29.57	29.60	-2.1	18,103	-0.01%
2023/05/18	0	0.00	5	29.70	29.70	-5	18,078	-0.03%
2023/05/17	0	0.00	2	29.30	29.60	-2	18,061	-0.01%
2023/05/16	1	29.20	0	0.00	29.20	1	17,856	0.01%
2023/05/15	0	0.00	1	29.00	29.15	-1	17,817	-0.01%
2023/05/10	10	29.20	4	29.33	29.35	6	17,751	0.03%
2023/05/09	2	29.30	0	0.00	29.35	2	17,807	0.01%
2023/05/08	0	0.00	4	29.33	29.30	-4	17,776	-0.02%
2023/05/05	23.5	28.95	4	29.10	29.10	19.5	17,797	0.11%
2023/05/04	4	29.05	0	0.00	29.10	4	17,883	0.02%
2023/05/03	2	29.05	0	0.00	29.15	2	17,938	0.01%
2023/05/02	20	29.30	21	29.25	29.30	-1	18,221	-0.01%
2023/04/28	0	0.00	1	29.05	29.10	-1	18,833	-0.01%
2023/04/27	7	28.88	1	28.90	28.90	6	18,787	0.03%
2023/04/26	11	29.30	0	0.00	29.30	11	18,472	0.06%
2023/04/25	8	29.89	0	0.00	29.75	8	18,392	0.04%
2023/04/24	0	0.00	0.1	30.15	30.05	-0.1	18,492	0.00%
2023/04/21	1	30.25	0	0.00	30.15	1	18,533	0.01%
2023/04/20	2	30.33	1	30.45	30.45	1	18,599	0.01%
2023/04/19	6	30.50	1	30.40	30.45	5	19,090	0.03%
2023/04/18	12	30.72	8.1	30.68	30.70	4	18,913	0.02%
2023/04/17	17	30.80	13	30.95	30.75	4	18,886	0.02%
2023/04/14	11	31.02	4	31.03	31.10	7	18,795	0.04%
2023/04/13	4.1	31.40	59	31.22	31.45	-55	18,821	-0.29%
2023/04/12	0	0.00	1	31.05	31.10	-1	18,533	-0.01%
2023/04/11	8	30.83	0	0.00	30.90	8	18,691	0.04%
2023/04/10	5	30.88	1	30.95	30.90	4	18,960	0.02%
2023/04/07	2	30.80	0	0.00	30.80	2	19,061	0.01%
2023/04/06	4	30.79	0.5	30.85	30.80	3.5	19,260	0.02%
2023/03/31	6	31.00	8	31.15	30.90	-2	19,621	-0.01%
2023/03/30	2	30.90	0	0.00	31.00	2	21,941	0.01%
2023/03/29	3	30.93	0	0.00	31.00	3	24,190	0.01%
2023/03/28	20	30.95	1	30.80	30.85	19	25,765	0.07%
2023/03/24	6.2	31.07	3	31.10	31.10	3.2	28,898	0.01%
2023/03/23	5	31.05	6	31.23	31.25	-1	29,352	0.00%
2023/03/22	5	31.05	4	31.20	31.20	1	29,610	0.00%
2023/03/21	2	31.05	2	31.20	31.20	0	30,163	0.00%
2023/03/20	4.2	31.39	0	0.00	31.20	4.2	30,288	0.01%
2023/03/17	0	0.00	13	31.28	31.45	-13	30,414	-0.04%
2023/03/16	1	30.90	0	0.00	30.60	1	30,063	0.00%
2023/03/15	16	30.73	1	30.85	30.70	15	30,163	0.05%
2023/03/14	17	30.90	16	30.80	30.70	1	30,388	0.00%
2023/03/10	4	30.61	0.4	30.65	30.60	3.6	30,725	0.01%
2023/03/09	3	30.75	0	0.00	30.75	3	30,970	0.01%
2023/03/08	0	0.00	2	31.10	31.20	-2	31,556	-0.01%
2023/03/07	0	0.00	2	31.05	31.10	-2	31,827	-0.01%
2023/03/06	5	30.90	0	0.00	30.80	5	32,278	0.02%
2023/03/03	2	30.73	0	0.00	30.70	2	32,666	0.01%
2023/03/02	8	30.29	3	30.52	30.65	5	33,313	0.02%
2023/03/01	10	30.58	0.4	30.50	30.30	9.7	33,269	0.03%
2023/02/24	3.3	31.57	2	31.73	31.40	1.3	32,884	0.00%
2023/02/23	9	31.93	0	0.00	31.80	9	32,816	0.03%
2023/02/22	0	0.00	10	31.85	31.95	-10	32,943	-0.03%
2023/02/21	10	31.85	11	32.00	32.10	-1	33,101	0.00%
2023/02/20	0	31.90	8	31.70	32.00	-8	33,056	-0.02%
2023/02/17	0	0.00	10	31.55	31.70	-10	33,345	-0.03%
2023/02/16	0	0.00	8.4	31.61	31.60	-8.4	34,103	-0.02%
2023/02/15	1	31.30	1	31.59	31.35	0	34,376	0.00%
2023/02/10	0	0.00	1	31.15	31.25	-1	34,587	0.00%
2023/02/07	3	31.20	0	31.30	31.45	3	34,964	0.01%
2023/02/06	5.1	31.21	0	0.00	31.05	5.1	34,949	0.01%
2023/02/03	6.1	31.43	0	0.00	31.40	6.1	34,828	0.02%
2023/02/02	1	31.75	0	0.00	31.95	1	34,818	0.00%
2023/02/01	4	32.01	5	32.00	32.00	-1	34,770	0.00%
2023/01/31	0	0.00	1	32.15	31.65	-1	34,785	0.00%
2023/01/30	0	0.00	26	31.98	32.10	-26	34,490	-0.08%
2023/01/17	1	31.05	7	31.06	31.20	-6	33,992	-0.02%
2023/01/16	1	31.20	3	31.15	31.05	-2	34,017	-0.01%
2023/01/13	5	31.12	0.2	31.15	31.05	4.8	34,090	0.01%
2023/01/12	0.2	30.95	2	31.15	31.05	-1.8	34,885	-0.01%
2023/01/11	1	30.90	6	30.80	30.70	-5	34,972	-0.01%
2023/01/10	10	30.80	1	30.85	30.85	9	35,179	0.03%
2023/01/09	1	30.85	17.2	30.41	30.95	-16.2	35,303	-0.05%
2023/01/06	0	0.00	1	30.05	30.15	-1	34,989	0.00%
2023/01/05	1.1	29.91	3.1	30.00	30.00	-2	35,172	-0.01%
2023/01/04	14.1	29.89	0.1	30.15	29.90	14	35,277	0.04%
2023/01/03	0.1	29.80	5	30.21	30.25	-4.9	35,433	-0.01%
2022/12/30	4	29.91	1	29.80	29.80	3	35,227	0.01%
2022/12/29	5	29.84	1	29.80	29.95	4	35,231	0.01%
2022/12/28	10	30.25	11	30.46	30.60	-1	35,061	0.00%
2022/12/27	0	0.00	5	30.34	30.30	-5	34,931	-0.01%
2022/12/26	0	0.00	1	30.65	30.60	-1	34,857	0.00%
2022/12/23	0	0.00	4	30.63	30.70	-4	34,932	-0.01%
2022/12/22	6	30.46	65	30.31	30.65	-59	34,654	-0.17%
2022/12/21	16	28.85	46.3	29.49	29.70	-30.3	32,460	-0.09%
2022/12/20	17.3	28.83	24	28.69	28.45	-6.7	30,545	-0.02%
2022/12/19	19	28.55	3.4	28.42	28.30	15.6	29,331	0.05%
2022/12/16	7.4	29.17	21	28.93	29.40	-13.6	27,890	-0.05%
2022/12/15	38	29.47	37	29.44	29.25	1	26,717	0.00%
2022/12/14	8	29.06	1	29.30	29.05	7	26,766	0.03%
2022/12/13	13	29.20	10.4	29.36	29.15	2.6	27,093	0.01%
2022/12/12	2	28.75	2.2	29.00	29.00	-0.2	26,667	0.00%
2022/12/09	7	28.88	5	29.05	29.05	2	27,144	0.01%
2022/12/08	2	28.85	1	28.95	28.95	1	27,143	0.00%
2022/12/07	0	0.00	0.1	29.15	29.00	-0.1	27,079	0.00%
2022/12/06	0.1	28.90	1.1	29.20	29.00	-1	27,066	0.00%
2022/12/05	3.1	28.71	2.1	29.15	29.20	1	26,901	0.00%
2022/12/02	11	29.10	0.2	29.15	29.00	10.8	26,847	0.04%
2022/12/01	3.2	29.27	5.2	29.27	29.25	-2	26,934	-0.01%
2022/11/30	0.2	29.00	8.2	29.05	29.15	-8	26,661	-0.03%
2022/11/29	2.2	28.69	4	28.55	28.70	-1.9	26,061	-0.01%
2022/11/28	4	28.25	0	0.00	27.90	4	25,715	0.02%
2022/11/25	22	29.19	11	29.32	28.75	11	25,289	0.04%
2022/11/24	0	0.00	45	29.25	29.20	-45	24,984	-0.18%
2022/11/23	1	28.90	1	29.00	29.00	0	24,482	0.00%
2022/11/22	10	29.00	4	29.00	29.00	6	24,459	0.02%
2022/11/21	21	28.70	4	28.76	29.00	17	24,325	0.07%
2022/11/18	1	28.15	1	28.20	28.40	0	24,031	0.00%
2022/11/17	4	28.35	1.1	28.59	28.40	2.9	23,905	0.01%
2022/11/16	5	28.68	2	28.80	28.80	3	23,797	0.01%
2022/11/15	13	28.70	21	29.06	29.10	-8	23,637	-0.03%
2022/11/14	16	28.40	21	28.87	28.95	-5	23,327	-0.02%
2022/11/11	0	0.00	1	28.00	28.00	-1	22,650	0.00%
2022/11/10	0	0.00	0.2	27.65	27.55	-0.2	22,457	0.00%
2022/11/09	0.2	27.55	2.5	27.77	27.80	-2.3	22,554	-0.01%
2022/11/08	0.4	27.35	0.1	27.35	27.40	0.3	22,670	0.00%
2022/11/07	0	0.00	1	26.95	27.15	-1	22,823	0.00%
2022/11/04	0.4	26.85	0.1	26.85	26.75	0.3	22,951	0.00%
2022/11/03	0	0.00	5	26.85	26.85	-5	22,855	-0.02%
2022/11/02	1.1	27.01	1	27.05	27.20	0.1	22,868	0.00%
2022/11/01	2	26.85	0	0.00	27.00	2	23,055	0.01%
2022/10/31	0	0.00	1	26.85	26.85	-1	23,188	0.00%
2022/10/28	6.1	26.77	0	0.00	27.15	6.1	23,351	0.03%
2022/10/27	3	27.17	0	0.00	27.05	3	23,482	0.01%
2022/10/26	0.1	27.35	0	0.00	27.30	0.1	23,716	0.00%
2022/10/25	2	27.23	3	27.45	27.25	-1	24,274	0.00%
2022/10/24	5.1	27.90	0	0.00	28.00	5.1	24,257	0.02%
2022/10/21	2	27.88	3	28.03	28.05	-1	24,644	0.00%
2022/10/20	1	27.95	5	27.85	28.60	-4	25,118	-0.02%
2022/10/19	1	27.30	11.1	27.61	27.45	-10.1	25,560	-0.04%
2022/10/18	0.1	27.15	0	0.00	27.20	0.1	26,871	0.00%
2022/10/17	4	26.74	0	0.00	27.05	4	27,554	0.01%
2022/10/13	1	27.25	0	0.00	26.90	1	28,945	0.00%
2022/10/11	6	27.50	3	27.45	27.35	3	30,472	0.01%
2022/10/07	2	27.60	1.1	27.70	27.55	0.9	30,607	0.00%
2022/10/06	0.1	27.75	2.1	27.66	27.80	-2	30,887	-0.01%
2022/10/05	2.2	27.50	8.2	27.54	27.60	-6	31,326	-0.02%
2022/10/04	6.2	27.20	5	27.05	27.20	1.2	31,457	0.00%
2022/10/03	1	26.25	4	26.38	26.45	-3	31,377	-0.01%
2022/09/30	3	26.60	0	0.00	26.70	3	31,568	0.01%
2022/09/29	5	26.79	3	26.97	27.00	2	31,718	0.01%
2022/09/28	7	26.62	8	26.71	26.65	-1	31,910	0.00%
2022/09/27	7	26.96	3	26.80	26.80	4	32,055	0.01%
2022/09/26	9	27.08	0	0.00	27.10	9	32,168	0.03%
2022/09/23	17	27.88	4	27.88	27.85	13	32,220	0.04%
2022/09/22	11	27.59	15	27.93	28.45	-4	32,618	-0.01%
2022/09/21	12	28.03	5	28.35	28.35	7	32,579	0.02%
2022/09/20	37	28.57	9	28.80	28.60	28	32,492	0.09%
2022/09/19	0	0.00	11	29.40	29.30	-11	32,363	-0.03%
2022/09/16	5	29.50	0	0.00	29.35	5	33,347	0.01%
2022/09/15	5	29.60	1	29.55	29.50	4	34,769	0.01%
2022/09/14	3	29.33	5	29.25	29.30	-2	35,334	-0.01%
2022/09/13	2	29.63	3	29.70	29.80	-1	36,034	0.00%
2022/09/12	1	29.40	5	29.62	29.70	-4	36,581	-0.01%
2022/09/08	0	0.00	15	29.24	29.25	-15	37,020	-0.04%
2022/09/07	29	29.20	21	28.81	28.75	8	36,978	0.02%
2022/09/06	1	29.10	1	29.20	29.20	0	36,898	0.00%
2022/09/05	0	0.00	3	29.00	29.00	-3	37,080	-0.01%
2022/09/02	0.9	28.75	24	28.65	28.55	-23.1	37,245	-0.06%
2022/09/01	4	28.55	2	28.55	28.55	2	37,280	0.01%
2022/08/31	4	28.85	1	28.95	28.95	3	37,205	0.01%
2022/08/30	2	28.85	1	29.00	29.00	1	37,157	0.00%
2022/08/29	12	28.73	11	28.86	28.80	1	37,256	0.00%
2022/08/26	34	29.15	42	29.26	29.25	-8	37,425	-0.02%
2022/08/25	17	29.09	12.1	29.19	29.15	4.9	37,641	0.01%
2022/08/24	2	29.15	9	29.06	29.05	-7	37,952	-0.02%
2022/08/23	3	28.80	0.4	28.94	28.80	2.6	38,628	0.01%
2022/08/22	2	29.00	2	29.00	29.00	0	38,968	0.00%
2022/08/19	32.3	29.08	5	29.18	29.20	27.3	39,180	0.07%
2022/08/18	2	29.15	2	29.15	29.20	0	39,328	0.00%
2022/08/17	1	29.20	4	29.18	29.20	-3	39,403	-0.01%
2022/08/16	1	29.00	1	29.10	29.00	0	39,474	0.00%
2022/08/15	12	29.19	10	29.20	29.15	2	39,619	0.01%
2022/08/12	1.1	28.85	0.3	28.90	28.75	0.8	39,496	0.00%
2022/08/11	0	0.00	14	28.40	28.45	-14	39,794	-0.04%
2022/08/10	1	27.95	0	0.00	28.00	1	39,839	0.00%
2022/08/09	0.3	28.10	0	0.00	28.00	0.3	40,151	0.00%
2022/08/05	3	28.08	2.1	28.13	28.30	0.9	40,506	0.00%
2022/08/04	2.1	27.83	14.8	27.89	27.85	-12.7	41,128	-0.03%
2022/08/03	5.2	28.01	1	28.10	28.05	4.2	41,320	0.01%
2022/08/02	1.2	28.30	1.3	28.38	28.35	-0.1	41,442	0.00%
2022/08/01	2.1	28.55	14.1	28.46	28.60	-12	41,478	-0.03%
2022/07/29	1	27.60	3	27.67	27.70	-2	41,131	0.00%
2022/07/28	10	27.49	4	27.45	27.35	6	41,080	0.01%
2022/07/27	2.2	27.54	40	27.60	27.60	-37.8	40,652	-0.09%
2022/07/26	13.2	27.90	31	27.95	27.85	-17.8	40,201	-0.04%
2022/07/25	40.1	31.26	68	31.14	31.30	-27.9	38,908	-0.07%
2022/07/22	14	30.69	7	30.66	30.80	7	37,598	0.02%
2022/07/21	3	30.10	159	30.18	30.50	-156	37,530	-0.42%	大賣/鉅額交易
2022/07/20	66	30.20	83	30.30	30.50	-17	37,597	-0.05%
2022/07/19	13	30.23	2	30.18	30.25	11	37,829	0.03%
2022/07/18	110	28.86	58	29.17	30.65	52	37,556	0.14%	大買/
2022/07/15	20.1	28.93	2	28.95	28.95	18.1	37,284	0.05%
2022/07/14	9	28.93	51	28.81	29.25	-42	37,327	-0.11%
2022/07/13	54	29.00	3	29.02	29.05	51	37,205	0.14%
2022/07/12	4	28.83	1	29.10	28.90	3	37,380	0.01%
2022/07/11	1	29.16	0	0.00	29.10	1	37,386	0.00%
2022/07/08	102	29.30	4	29.43	29.35	98	37,433	0.26%	大買/
2022/07/07	8	28.99	15	28.90	29.05	-7	37,445	-0.02%
2022/07/06	6	29.06	1	29.00	29.00	5	37,525	0.01%
2022/07/05	45	29.09	16.5	29.10	29.20	28.5	37,503	0.08%
2022/07/04	23	28.56	4	28.83	28.65	19	37,438	0.05%
2022/07/01	3	28.62	6	28.68	28.70	-3	37,570	-0.01%
2022/06/30	12.1	28.54	14	28.55	28.45	-1.9	37,595	-0.01%
2022/06/29	7	29.21	5	28.92	29.10	2	37,376	0.01%
2022/06/28	22	29.07	1	29.20	29.20	21	37,287	0.06%
2022/06/27	12	29.47	5.5	29.61	29.45	6.5	37,947	0.02%
2022/06/24	29	29.01	3	29.00	29.00	26	37,870	0.07%
2022/06/23	35.1	29.61	17	30.14	29.00	18.1	37,318	0.05%
2022/06/22	25	31.46	20	31.37	31.00	5	36,074	0.01%
2022/06/21	23.3	31.93	3	31.95	31.85	20.3	36,046	0.06%
2022/06/20	29.1	32.80	1	32.60	32.15	28.1	35,923	0.08%
2022/06/17	2	33.20	0	0.00	33.15	2	36,269	0.01%
2022/06/16	1	33.55	4	33.90	33.55	-3	37,274	-0.01%
2022/06/15	16	33.96	0.1	33.90	33.80	15.9	37,870	0.04%
2022/06/14	3	33.78	7	33.98	34.00	-4	38,213	-0.01%
2022/06/13	8	33.91	6	33.96	34.00	2	38,572	0.01%
2022/06/10	1	34.40	0	0.00	34.50	1	38,856	0.00%
2022/06/09	5	34.48	0	0.00	34.50	5	39,372	0.01%
2022/06/08	0	0.00	4	34.78	34.75	-4	39,835	-0.01%
2022/06/07	0	0.00	32	34.51	34.75	-32	40,450	-0.08%
2022/06/06	20	33.75	55	34.32	34.65	-35	40,918	-0.09%
2022/06/02	57	33.83	5	33.80	33.75	52	43,066	0.12%
2022/06/01	5	34.33	7	34.28	34.15	-2	45,450	0.00%
2022/05/31	11	34.30	23.4	34.33	34.65	-12.4	46,099	-0.03%
2022/05/30	5	34.40	0	0.00	34.50	5	46,569	0.01%
2022/05/27	1	34.10	2	34.35	34.40	-1	48,683	0.00%
2022/05/26	1	34.05	14	34.09	34.05	-13	51,413	-0.03%
2022/05/25	3	33.75	2	33.85	33.85	1	51,818	0.00%
2022/05/24	4	33.74	1	33.60	33.55	3	52,381	0.01%
2022/05/23	5.3	33.50	3	33.53	33.55	2.3	52,385	0.00%
2022/05/20	0	0.00	1	33.30	33.35	-1	52,925	0.00%
2022/05/19	9	33.00	0	0.00	32.95	9	54,374	0.02%
2022/05/18	4	33.54	1	33.35	33.55	3	54,064	0.01%
2022/05/17	8	33.20	7	33.06	33.00	1	53,964	0.00%
2022/05/16	9	33.37	6	33.17	33.20	3	53,866	0.01%
2022/05/13	31	33.38	14	33.41	33.35	17	53,809	0.03%
2022/05/12	60.1	33.61	1	34.00	33.20	59.1	53,805	0.11%
2022/05/11	27	34.40	13	34.28	34.20	14	53,590	0.03%
2022/05/10	23.1	34.60	8	34.65	34.60	15.1	54,067	0.03%
2022/05/09	47	35.07	9.1	35.20	35.00	37.9	54,035	0.07%
2022/05/06	6.6	35.75	5	35.85	35.80	1.6	54,204	0.00%
2022/05/05	5	36.43	6	36.53	36.35	-1	54,535	0.00%
2022/05/04	8	36.10	0	0.00	36.05	8	54,598	0.01%
2022/05/03	12	35.76	0	0.00	36.00	12	55,028	0.02%
2022/04/29	5	36.16	6.1	36.20	36.10	-1.1	55,166	0.00%
2022/04/28	1	35.70	12	36.10	36.05	-11	55,356	-0.02%
2022/04/27	18.1	35.58	2	35.70	35.60	16.1	55,156	0.03%
2022/04/26	45	36.27	14	36.18	36.10	31	54,761	0.06%
2022/04/25	34	36.77	6	37.15	36.60	28	53,900	0.05%
2022/04/22	15	37.72	0	0.00	37.60	15	52,950	0.03%
2022/04/21	21.8	38.02	1	38.20	37.80	20.8	52,606	0.04%
2022/04/20	13	38.38	1	38.40	38.30	12	52,794	0.02%
2022/04/19	4	38.63	0	0.00	38.60	4	52,524	0.01%
2022/04/18	17	38.66	5	38.60	38.50	12	52,635	0.02%
2022/04/15	3	39.47	0	0.00	39.55	3	52,034	0.01%
2022/04/14	0	39.55	0	0.00	39.50	0	51,916	0.00%
2022/04/13	4	39.53	3	39.57	39.50	1	51,893	0.00%
2022/04/12	5	39.22	1	39.35	39.35	4	51,767	0.01%
2022/04/11	0.2	39.40	12	39.33	39.40	-11.8	51,913	-0.02%
2022/04/08	8	38.91	4	39.03	39.20	4	51,975	0.01%
2022/04/07	16	39.03	70	39.07	38.80	-54	51,777	-0.10%
2022/04/06	32	39.23	5	39.25	39.35	27	51,641	0.05%
2022/04/01	1	39.05	16	39.05	39.20	-15	51,380	-0.03%
2022/03/31	2.4	38.92	12	39.00	38.95	-9.6	51,152	-0.02%
2022/03/30	57	38.70	21.5	38.93	38.95	35.5	51,097	0.07%
2022/03/29	20	39.60	5	39.43	39.40	15	50,742	0.03%
2022/03/28	19	39.48	6	39.80	40.00	13	51,021	0.03%
2022/03/25	4	40.08	3	40.12	40.00	1	51,552	0.00%
2022/03/24	13	39.95	21	39.98	40.00	-8	52,528	-0.02%
2022/03/23	1	39.85	9.4	39.90	40.00	-8.4	54,775	-0.02%
2022/03/22	7	39.75	12	39.96	39.80	-5	54,252	-0.01%
2022/03/21	25.5	39.85	49.3	39.89	39.75	-23.8	53,362	-0.04%
2022/03/18	31.1	39.03	18.1	38.98	39.05	13	52,118	0.03%
2022/03/17	3.5	38.76	14	38.74	38.85	-10.5	52,028	-0.02%
2022/03/16	27	38.76	23	38.54	38.55	4	51,788	0.01%
2022/03/15	9	38.66	13	38.69	38.70	-4	51,350	-0.01%
2022/03/14	11	38.81	41	38.80	38.80	-30	51,489	-0.06%
2022/03/11	0	0.00	5	38.48	38.45	-5	51,578	-0.01%
2022/03/10	24	38.30	16.6	38.22	38.30	7.4	51,322	0.01%
2022/03/09	20	37.82	75	37.78	37.95	-55	51,268	-0.11%
2022/03/08	69	37.77	88	38.31	37.40	-19	51,327	-0.04%
2022/03/07	80.5	38.32	98.5	38.66	39.00	-18	49,111	-0.04%
2022/03/04	29	38.49	22	38.48	38.40	7	47,384	0.01%
2022/03/03	9	38.68	64.2	38.70	38.60	-55.2	46,773	-0.12%
2022/03/02	56	38.37	65	38.45	38.30	-9	46,191	-0.02%
2022/03/01	107	38.05	127.6	38.22	37.95	-20.6	44,202	-0.05%	大買/大賣/
2022/02/25	5.6	35.56	13.3	35.50	36.00	-7.7	42,061	-0.02%
2022/02/24	24	35.35	5	35.29	35.25	19	42,501	0.04%
2022/02/23	2	36.05	0	0.00	36.05	2	42,451	0.00%
2022/02/22	10	35.85	31	35.91	36.15	-21	43,040	-0.05%
2022/02/21	33	36.42	62	36.25	36.45	-29	42,972	-0.07%
2022/02/18	1.8	35.62	3.7	35.60	35.65	-1.9	41,854	0.00%
2022/02/17	5	35.49	3	35.65	35.55	2	42,578	0.00%
2022/02/16	2.2	35.31	12	35.38	35.45	-9.8	42,957	-0.02%
2022/02/15	11	35.17	2.1	35.43	35.05	8.9	43,153	0.02%
2022/02/14	8.1	35.17	7	35.39	35.50	1.1	44,071	0.00%
2022/02/11	5.8	35.61	14	35.74	35.70	-8.2	44,111	-0.02%
2022/02/10	2.2	35.45	19	35.36	35.65	-16.8	44,572	-0.04%
2022/02/09	1	34.80	10	34.90	34.95	-9	45,114	-0.02%
2022/02/08	7	34.48	7	34.45	34.50	0	45,278	0.00%
2022/02/07	2	33.93	13	33.82	34.25	-11	45,222	-0.02%
2022/01/26	0	0.00	2	33.60	33.65	-2	44,871	0.00%
2022/01/25	27	33.47	13	33.52	33.45	14	45,226	0.03%
2022/01/24	13	33.30	0	0.00	33.45	13	45,308	0.03%
2022/01/21	3	33.93	10	33.90	33.85	-7	45,414	-0.02%
2022/01/20	6	34.18	6.3	34.24	34.15	-0.3	45,443	0.00%
2022/01/19	18	34.15	3	34.10	34.05	15	45,523	0.03%
2022/01/18	6	34.73	5	34.77	34.60	1	45,378	0.00%
2022/01/17	8.2	34.79	3.1	34.82	35.00	5.1	45,320	0.01%
2022/01/14	4	34.95	6	35.10	35.20	-2	45,763	0.00%
2022/01/13	15.2	35.49	18.5	35.41	35.50	-3.3	45,982	-0.01%
2022/01/12	2	34.63	26	34.66	34.85	-24	45,897	-0.05%
2022/01/11	2	34.58	0	0.00	34.55	2	46,055	0.00%
2022/01/10	10	34.90	1.8	34.83	34.90	8.2	46,223	0.02%
2022/01/07	3.8	34.71	10	34.75	34.80	-6.2	46,604	-0.01%
2022/01/06	10	34.56	5.8	34.74	34.80	4.2	46,923	0.01%
2022/01/05	6.8	34.76	21	34.81	34.85	-14.2	48,035	-0.03%
2022/01/04	18	34.57	3	34.43	34.45	15	48,871	0.03%
2022/01/03	11	34.97	0	0.00	35.00	11	50,850	0.02%
2021/12/30	0.2	35.30	5	35.35	35.35	-4.8	52,763	-0.01%
2021/12/29	7	35.17	4	35.16	35.25	3	53,518	0.01%
2021/12/28	11.8	35.26	8	35.36	35.40	3.8	54,578	0.01%
2021/12/27	9	35.34	2	35.38	35.25	7	56,025	0.01%
2021/12/24	4.1	35.62	2	35.45	35.55	2.1	57,136	0.00%
2021/12/23	10.1	35.16	7	35.34	35.50	3.1	58,005	0.01%
2021/12/22	5.5	35.68	4	35.71	35.65	1.5	58,667	0.00%
2021/12/21	16.5	35.06	11.4	35.33	35.70	5.1	58,881	0.01%
2021/12/20	9.4	35.96	47.6	35.95	35.60	-38.2	58,942	-0.06%
2021/12/17	20.6	35.33	79.8	35.31	35.45	-59.2	59,029	-0.10%
2021/12/16	2	34.25	5	34.43	34.35	-3	57,916	-0.01%
2021/12/15	4	34.19	2	34.30	34.25	2	60,182	0.00%
2021/12/14	7	34.14	8	34.30	34.10	-1	62,281	0.00%
2021/12/13	4	34.63	25.5	34.68	34.60	-21.5	63,530	-0.03%
2021/12/10	5	34.30	11	34.40	34.20	-6	64,452	-0.01%
2021/12/09	12	34.21	12.5	34.33	34.35	-0.5	66,455	0.00%
2021/12/08	17	34.27	13.4	34.48	34.10	3.5	70,615	0.01%
2021/12/07	12.9	34.14	23.5	34.20	34.35	-10.6	72,968	-0.01%
2021/12/06	7	33.92	2	34.05	33.90	5	73,256	0.01%
2021/12/03	5.1	33.99	16.3	34.00	34.10	-11.2	75,227	-0.01%
2021/12/02	5	33.63	67.7	33.65	33.90	-62.7	76,797	-0.08%
2021/12/01	15	33.08	6.1	33.08	33.10	8.9	80,169	0.01%
2021/11/30	7	32.85	15	32.90	32.55	-8	80,717	-0.01%
2021/11/29	14	32.85	4	32.83	32.90	10	80,965	0.01%
2021/11/26	31	33.21	12.6	33.39	33.05	18.4	82,473	0.02%
2021/11/25	14.1	33.86	16.2	33.96	33.80	-2.1	84,298	0.00%
2021/11/24	13.4	33.73	74	33.70	33.80	-60.6	85,281	-0.07%
2021/11/23	24	33.08	47	33.31	33.10	-23	85,030	-0.03%
2021/11/22	26	32.56	17.1	32.46	32.60	8.9	85,720	0.01%
2021/11/19	33	32.76	30	32.75	32.60	3	85,464	0.00%
2021/11/18	45.1	33.00	8.1	32.98	32.95	37	85,350	0.04%
2021/11/17	3	33.13	0	0.00	33.05	3	85,254	0.00%
2021/11/16	69	33.11	3.1	33.36	33.15	65.9	85,867	0.08%
2021/11/15	30.1	33.68	10	34.05	33.65	20.1	86,885	0.02%
2021/11/12	13.1	34.32	6	34.33	34.25	7.1	87,589	0.01%
2021/11/11	51.2	34.56	44	34.49	34.35	7.2	88,779	0.01%
2021/11/10	7	34.14	2	34.18	34.10	5	89,287	0.01%
2021/11/09	10	34.53	45	34.67	34.50	-35	90,324	-0.04%
2021/11/08	56.5	34.03	117	34.23	34.40	-60.5	91,701	-0.07%	大賣/
2021/11/05	19	32.98	6	33.09	33.10	13	92,321	0.01%
2021/11/04	22	33.18	3	33.20	33.25	19	92,825	0.02%
2021/11/03	32	33.40	2	33.45	33.50	30	94,533	0.03%
2021/11/02	19.2	33.32	12	33.88	33.20	7.2	94,832	0.01%
2021/11/01	15	33.41	0	0.00	33.40	15	95,030	0.02%
2021/10/29	12	33.50	6	33.70	33.60	6	94,890	0.01%
2021/10/28	14	33.94	2	33.98	33.70	12	95,227	0.01%
2021/10/27	16.5	33.96	4	33.98	33.90	12.5	96,087	0.01%
2021/10/26	2	33.75	6	33.88	33.75	-4	97,605	0.00%
2021/10/25	1	33.11	3	33.32	33.30	-2	98,219	0.00%
2021/10/22	15	33.38	3	33.53	33.30	12	98,964	0.01%
2021/10/21	9	33.89	29.1	33.98	33.90	-20.1	99,159	-0.02%
2021/10/20	19.1	33.68	6	33.95	33.55	13.1	99,433	0.01%
2021/10/19	11	33.53	4	33.64	33.45	7	99,794	0.01%
2021/10/18	3	33.53	3.5	33.55	33.65	-0.5	100,584	0.00%
2021/10/15	5.5	33.08	122	33.09	33.20	-116.4	102,281	-0.11%	大賣/鉅額交易
2021/10/14	12	32.70	18.2	32.75	32.75	-6.2	103,758	-0.01%
2021/10/13	57	32.91	12.5	32.46	32.40	44.5	104,658	0.04%
2021/10/12	18.2	33.21	19	33.32	33.40	-0.8	104,445	0.00%
2021/10/08	68	33.70	122	33.57	33.20	-54	104,600	-0.05%	大賣/
2021/10/07	47.1	34.46	24	34.45	34.50	23.1	103,854	0.02%
2021/10/06	62	35.08	3	35.33	35.05	59	103,972	0.06%
2021/10/05	29	34.91	21.1	35.20	35.60	7.9	104,986	0.01%
2021/10/04	32	35.15	19	35.43	35.00	13	105,213	0.01%
2021/10/01	20	35.80	12	35.84	35.85	8	105,938	0.01%
2021/09/30	19	35.63	41	35.85	36.30	-22	108,394	-0.02%
2021/09/29	54	35.23	35	35.24	35.20	19	109,385	0.02%
2021/09/28	39.1	35.77	12	35.78	35.75	27.1	111,723	0.02%
2021/09/27	31	36.12	9	36.08	35.95	22	114,020	0.02%
2021/09/24	30.1	36.12	12	36.08	36.00	18.1	119,606	0.02%
2021/09/23	65.1	36.36	34.2	36.19	36.15	30.9	128,294	0.02%
2021/09/22	59.5	36.33	18	36.46	36.30	41.5	133,199	0.03%
2021/09/17	107	38.06	22	38.00	37.80	85	135,500	0.06%	大買/
2021/09/16	80	38.71	77	38.67	38.50	3	134,743	0.00%
2021/09/15	35	39.19	275	39.38	39.25	-240	134,636	-0.18%	大賣/鉅額交易
2021/09/14	111	39.85	46	40.00	39.85	65	135,759	0.05%	大買/
2021/09/13	228	39.59	92.3	39.89	40.05	135.7	138,433	0.10%	大買/鉅額交易
2021/09/10	82.5	39.04	233.1	39.03	39.10	-150.6	136,318	-0.11%	大賣/鉅額交易
2021/09/09	5	38.03	16	38.13	38.35	-11	135,703	-0.01%
2021/09/08	116	38.29	114	38.89	37.60	2	136,635	0.00%	大買/大賣/
2021/09/07	178.1	38.82	82	38.63	38.50	96.1	136,611	0.07%	大買/
2021/09/06	110	38.55	137	38.49	38.85	-27	137,062	-0.02%	大買/大賣/
2021/09/03	6	37.62	14	37.62	37.45	-8	135,268	-0.01%
2021/09/02	20	37.28	4.1	37.30	37.00	15.9	137,285	0.01%
2021/09/01	74.1	38.10	60.3	38.46	37.75	13.8	139,749	0.01%
2021/08/31	42	37.76	64.1	37.78	38.15	-22.1	139,313	-0.02%
2021/08/30	29	37.40	11.2	37.37	37.50	17.8	139,754	0.01%
2021/08/27	13	36.54	29.3	36.74	36.90	-16.3	140,948	-0.01%
2021/08/26	61	36.73	50.7	37.18	36.35	10.3	145,502	0.01%
2021/08/25	9	35.72	7	35.96	36.00	2	152,066	0.00%
2021/08/24	15	35.46	26.3	35.90	36.00	-11.3	154,668	-0.01%
2021/08/23	29	35.63	15	35.82	35.65	14	160,835	0.01%
2021/08/20	11	35.10	15	35.25	35.10	-4	166,632	0.00%
2021/08/19	33.3	35.82	12	35.59	35.30	21.3	168,766	0.01%
2021/08/18	36.2	36.34	16	36.30	37.00	20.2	169,685	0.01%
2021/08/17	52	36.42	37	36.38	36.25	15	172,383	0.01%
2021/08/16	58	38.17	104	37.85	37.65	-46	174,555	-0.03%	大賣/
2021/08/13	64	37.81	50	37.84	37.75	14	179,344	0.01%
2021/08/12	25	37.88	58.1	37.64	38.00	-33.1	184,844	-0.02%
2021/08/11	73	37.34	117	37.38	37.05	-44	191,226	-0.02%	大賣/
2021/08/10	114	36.92	27	37.06	36.80	87	191,021	0.05%	大買/
2021/08/09	63	37.17	101.2	37.06	37.45	-38.2	196,274	-0.02%	大賣/
2021/08/06	4	35.79	3	36.00	35.85	1	201,547	0.00%
2021/08/05	19	36.13	6	35.97	36.00	13	210,059	0.01%
2021/08/04	23	36.82	7	36.94	36.80	16	221,136	0.01%
2021/08/03	33	36.68	8	36.78	36.90	25	233,961	0.01%
2021/08/02	1	37.15	103	37.12	37.25	-102	242,971	-0.04%	大賣/鉅額交易
2021/07/30	51	36.40	164	36.83	36.35	-113	246,344	-0.05%	大賣/鉅額交易
2021/07/29	6	35.63	42	36.11	36.30	-36	254,452	-0.01%
2021/07/28	11	35.05	130	35.19	35.30	-119	260,353	-0.05%	大賣/鉅額交易
2021/07/27	48	35.45	12	35.45	35.20	36	265,556	0.01%
2021/07/26	121.2	36.19	14.2	36.41	35.80	107	270,709	0.04%	大買/鉅額交易
2021/07/23	18	35.87	58	35.99	36.30	-40	275,589	-0.01%
2021/07/22	36	35.27	52	35.59	35.20	-16	277,422	-0.01%
2021/07/21	56	35.53	9	35.69	35.10	47	279,934	0.02%
2021/07/20	56	36.23	31	36.13	36.05	25	282,175	0.01%
2021/07/19	158	36.51	78.1	36.42	36.60	79.9	284,829	0.03%	大買/
2021/07/16	29	36.47	4	36.36	36.35	25	292,244	0.01%
2021/07/15	16	36.71	7	36.63	37.00	9	295,608	0.00%
2021/07/14	20	35.86	15.1	35.86	35.90	4.9	301,447	0.00%
2021/07/13	76	37.14	38.1	37.20	36.50	37.9	306,064	0.01%
2021/07/12	76	38.35	43.5	38.46	37.90	32.5	309,296	0.01%
2021/07/09	28.1	37.99	13	38.01	38.05	15.1	312,461	0.00%
2021/07/08	49.4	37.89	90	38.35	38.75	-40.6	318,600	-0.01%
2021/07/07	98	38.51	27.1	38.33	38.05	70.9	319,559	0.02%
2021/07/06	130	40.15	124	39.78	39.70	6	318,322	0.00%	大買/大賣/
2021/07/05	171.2	40.04	164.3	40.09	39.90	6.9	317,842	0.00%	大買/大賣/
2021/07/02	194.2	39.21	122	39.40	38.95	72.2	317,242	0.02%	大買/大賣/
2021/07/01	281.3	40.02	300.6	40.35	39.10	-19.3	316,817	-0.01%	大買/大賣/
2021/06/30	513	39.46	457.2	39.33	39.60	55.8	310,414	0.02%	大買/大賣/
2021/06/29	272	37.84	432.5	37.96	37.75	-160.5	300,495	-0.05%	大買/大賣/鉅額交易
2021/06/28	194.1	36.52	272	36.94	37.45	-77.9	294,424	-0.03%	大買/大賣/
2021/06/25	210.1	36.50	154	36.12	35.75	56.1	290,148	0.02%	大買/大賣/
2021/06/24	40	36.10	61	36.09	35.80	-21	289,062	-0.01%
2021/06/23	95	35.88	89	36.07	35.40	6	287,679	0.00%
2021/06/22	134	36.04	174	35.91	36.15	-40	285,044	-0.01%	大買/大賣/
2021/06/21	92.9	34.54	27	34.56	34.30	65.9	280,148	0.02%
2021/06/18	162	35.73	264	35.63	35.00	-102	278,081	-0.04%	大買/大賣/鉅額交易
2021/06/17	120	35.91	151.2	35.61	35.45	-31.2	275,908	-0.01%	大買/大賣/
2021/06/16	75	36.03	67	36.15	35.50	8	274,433	0.00%
2021/06/15	213	35.61	176	36.03	35.85	37	272,484	0.01%	大買/大賣/
2021/06/11	92	36.23	97	36.42	36.15	-5	270,263	0.00%
2021/06/10	65	35.58	25	35.90	36.15	40	268,228	0.01%
2021/06/09	169	36.24	77.1	35.95	36.10	91.9	265,669	0.03%	大買/
2021/06/08	69	37.41	13	37.37	37.20	56	262,412	0.02%
2021/06/07	113	37.41	75	37.59	37.30	38	261,789	0.01%	大買/
2021/06/04	65	38.63	81	38.63	38.05	-16	259,522	-0.01%
2021/06/03	207	38.99	156	39.13	38.80	51	258,118	0.02%	大買/大賣/
2021/06/02	106.1	38.41	266.2	38.83	39.50	-160.1	253,358	-0.06%	大買/大賣/鉅額交易
2021/06/01	85.1	36.89	82	36.99	37.35	3.1	245,349	0.00%
2021/05/31	189.2	38.07	166	38.46	36.95	23.2	243,104	0.01%	大買/大賣/
2021/05/28	306	36.72	375.5	36.70	36.55	-69.5	236,893	-0.03%	大買/大賣/
2021/05/27	88	35.12	23	34.94	34.60	65	230,730	0.03%
2021/05/26	67	34.26	27.5	34.34	34.85	39.5	228,257	0.02%
2021/05/25	79	35.02	18	35.46	34.45	61	225,749	0.03%
2021/05/24	57	35.63	54	35.76	35.50	3	222,323	0.00%
2021/05/21	136.1	35.97	142.1	35.97	36.20	-6	219,566	0.00%	大買/大賣/
2021/05/20	168	35.89	67.6	36.18	35.15	100.4	213,451	0.05%	大買/
2021/05/19	324	37.44	188.3	37.42	37.80	135.7	206,899	0.07%	大買/大賣/鉅額交易
2021/05/18	32	34.28	81	34.55	34.80	-49	198,585	-0.02%
2021/05/17	110.5	32.60	127.5	32.74	31.65	-17	197,129	-0.01%	大買/大賣/
2021/05/14	95.4	35.03	75	36.21	34.85	20.4	190,893	0.01%
2021/05/13	588	36.98	559.1	37.04	36.60	29	183,571	0.02%	大買/大賣/
2021/05/12	355.2	39.55	240.6	39.66	38.35	114.5	174,735	0.07%	大買/大賣/鉅額交易
2021/05/11	371.6	43.73	326	44.04	42.00	45.6	163,160	0.03%	大買/大賣/
2021/05/10	153.5	43.09	348.6	43.45	45.00	-195.1	150,016	-0.13%	大買/大賣/鉅額交易
2021/05/07	164.3	40.45	135.3	40.72	41.20	29	140,620	0.02%	大買/大賣/
2021/05/06	155	40.57	209.6	40.89	41.00	-54.6	136,391	-0.04%	大買/大賣/
2021/05/05	120	38.72	241.6	38.81	39.25	-121.6	126,621	-0.10%	大買/大賣/鉅額交易
2021/05/04	117	36.89	80	36.17	36.25	37	119,998	0.03%	大買/
2021/05/03	115.1	39.39	109.4	39.82	38.55	5.7	114,087	0.01%	大買/大賣/
2021/04/29	74.2	39.40	148.6	39.55	39.30	-74.4	108,516	-0.07%	大賣/
2021/04/28	84.1	38.38	573.8	38.08	38.20	-489.8	103,105	-0.48%	大賣/鉅額交易
2021/04/27	63.1	39.23	42.2	39.35	39.10	20.9	100,884	0.02%
2021/04/26	580	39.65	117.2	39.49	40.00	462.8	97,370	0.48%	大買/大賣/鉅額交易
2021/04/23	67	38.12	508.1	38.19	38.10	-441.1	93,376	-0.47%	大賣/鉅額交易
2021/04/22	361.1	40.79	197.6	40.86	38.90	163.5	89,332	0.18%	大買/大賣/鉅額交易
2021/04/21	113	38.51	113.4	38.53	38.50	-0.4	80,896	0.00%	大買/大賣/
2021/04/20	363.1	37.91	328.1	37.93	39.00	35	76,893	0.05%	大買/大賣/
2021/04/19	295	37.23	130.7	37.50	38.65	164.3	70,469	0.23%	大買/大賣/鉅額交易
2021/04/16	167.5	35.21	108.4	34.73	35.15	59.1	64,352	0.09%	大買/大賣/
2021/04/15	127	33.17	138.7	33.05	33.00	-11.7	59,455	-0.02%	大買/大賣/
2021/04/14	85.2	32.51	160.3	32.66	32.95	-75.1	55,086	-0.14%	大賣/
2021/04/13	28	30.21	87.3	30.63	30.20	-59.3	48,794	-0.12%
2021/04/12	8	29.48	74.6	29.49	29.60	-66.6	48,382	-0.14%
2021/04/09	15	27.70	10	27.71	27.95	5	46,327	0.01%
2021/04/08	20	27.84	129.6	27.93	28.15	-109.6	44,948	-0.24%	大賣/鉅額交易
2021/04/07	20	26.68	138	26.67	26.90	-118	42,611	-0.28%	大賣/鉅額交易
2021/04/06	1	25.95	0	0.00	25.95	1	40,260	0.00%
2021/04/01	2	25.75	35	25.86	25.80	-33	40,097	-0.08%
2021/03/31	0	0.00	45	25.83	25.90	-45	39,947	-0.11%
2021/03/30	0	0.00	5	25.70	25.80	-5	39,585	-0.01%
2021/03/29	0	0.00	13.4	25.33	25.55	-13.4	39,402	-0.03%
2021/03/26	1	24.95	1	25.05	25.05	0	40,826	0.00%
2021/03/25	0	0.00	20	25.10	25.00	-20	41,695	-0.05%
2021/03/24	2	24.98	0.4	25.00	25.00	1.6	42,013	0.00%
2021/03/22	23	25.00	3	25.15	25.15	20	42,480	0.05%
2021/03/19	44.2	25.08	0	0.00	25.10	44.2	43,158	0.10%
2021/03/18	8	25.49	10	25.61	25.45	-2	44,172	0.00%
2021/03/17	3	25.55	0	0.00	25.65	3	44,468	0.01%
2021/03/16	2	25.55	0	0.00	25.50	2	44,736	0.00%
2021/03/15	12	25.59	3	25.67	25.65	9	44,645	0.02%
2021/03/12	0	0.00	11.5	25.80	25.90	-11.5	44,668	-0.03%
2021/03/11	0	0.00	8.7	25.87	25.80	-8.7	44,666	-0.02%
2021/03/10	13.1	25.55	2	25.78	25.75	11.1	44,358	0.02%
2021/03/09	1.9	25.46	37.1	25.62	25.70	-35.3	43,890	-0.08%
2021/03/08	2	25.05	8	25.13	25.10	-6	42,839	-0.01%
2021/03/05	7	24.96	1	24.95	24.95	6	42,590	0.01%
2021/03/04	7	25.01	14	25.19	25.00	-7	43,371	-0.02%
2021/03/03	0	0.00	43	24.96	25.05	-43	43,077	-0.10%
2021/03/02	12	24.73	50	25.05	24.65	-38	42,658	-0.09%
2021/02/26	53.5	24.83	30.1	25.15	24.75	23.4	43,040	0.05%
2021/02/25	3	25.20	19	25.24	25.30	-16	42,516	-0.04%
2021/02/24	53	25.33	82.5	25.38	25.05	-29.5	42,546	-0.07%
2021/02/23	23.1	25.29	189	25.21	25.30	-165.9	42,107	-0.39%	大賣/鉅額交易
2021/02/22	2	24.50	1	24.80	24.45	1	41,215	0.00%
2021/02/19	24	24.50	7	24.52	24.60	17	41,145	0.04%
2021/02/18	5	24.40	21	24.47	24.40	-16	41,183	-0.04%
2021/02/17	4	23.81	9.5	23.90	24.00	-5.5	41,006	-0.01%
2021/02/05	0	0.00	13	23.33	23.40	-13	40,664	-0.03%
2021/02/04	48	23.35	0	0.00	23.20	48	40,971	0.12%
2021/02/03	0	0.00	0.1	23.65	23.65	-0.1	41,657	0.00%
2021/02/02	0	0.00	14	23.71	23.80	-14	41,591	-0.03%
2021/02/01	1	23.20	1.2	23.39	23.20	-0.2	41,378	0.00%
2021/01/29	83	23.17	21.1	23.52	22.95	61.9	41,230	0.15%
2021/01/28	12.2	23.27	1	23.30	23.30	11.2	40,840	0.03%
2021/01/27	0	0.00	6	23.87	23.55	-6	40,381	-0.01%
2021/01/26	1	23.60	6	23.62	23.70	-5	40,242	-0.01%
2021/01/25	3	24.00	0	0.00	23.95	3	40,005	0.01%
2021/01/22	17	23.40	25	23.63	23.65	-8	39,966	-0.02%
2021/01/21	11	23.57	0	0.00	23.60	11	39,764	0.03%
2021/01/20	66	23.61	4	23.68	23.45	62	39,561	0.16%
2021/01/19	7	24.31	0	0.00	24.30	7	38,843	0.02%
2021/01/18	33	24.21	35	24.33	24.25	-2	38,668	-0.01%
2021/01/15	18	24.94	1	25.00	24.90	17	38,199	0.04%
2021/01/14	14	25.34	5	25.41	25.30	9	37,612	0.02%
2021/01/13	19	25.29	11	25.40	25.55	8	37,317	0.02%
2021/01/12	20	25.35	16	25.27	25.30	4	36,889	0.01%
2021/01/11	22	25.70	1.2	25.71	25.90	20.9	36,320	0.06%
2021/01/08	3.4	25.74	21	25.92	26.00	-17.6	35,953	-0.05%
2021/01/07	29.5	25.50	45.1	25.56	25.70	-15.6	35,217	-0.04%
2021/01/06	138.1	25.94	25	26.15	25.50	113.1	34,533	0.33%	大買/鉅額交易
2021/01/05	78.2	26.02	120.2	26.04	26.00	-42	32,980	-0.13%	大賣/
2021/01/04	12	24.98	8	24.99	24.95	4	30,159	0.01%
2020/12/31	2	24.70	0	24.75	24.75	2	29,624	0.01%
2020/12/30	3	24.87	58	24.90	25.00	-55	29,359	-0.19%
2020/12/29	35	24.50	85.3	24.50	24.65	-50.3	28,602	-0.18%
2020/12/28	9	24.21	0	0.00	24.30	9	28,170	0.03%
2020/12/25	28	24.13	15	24.27	24.20	13	28,056	0.05%
2020/12/24	13	24.33	20	24.38	24.35	-7	27,781	-0.03%
2020/12/23	17	24.19	37.1	24.18	24.40	-20.1	27,454	-0.07%
2020/12/22	29	25.21	10	25.22	24.50	19	27,142	0.07%
2020/12/21	25	24.78	28.1	24.85	24.95	-3.1	25,565	-0.01%
2020/12/18	8	24.21	10.6	24.36	24.45	-2.6	24,615	-0.01%
2020/12/17	22	24.22	7.1	24.38	24.40	14.9	24,236	0.06%
2020/12/16	3	24.47	8	24.64	24.40	-5	23,865	-0.02%
2020/12/15	28	24.37	17.2	24.29	24.35	10.8	23,610	0.05%
2020/12/14	29	24.73	41	24.27	24.65	-12	22,740	-0.05%
2020/12/11	3	24.02	8	23.92	23.95	-5	21,317	-0.02%
2020/12/10	6	23.68	15	23.74	23.65	-9	20,885	-0.04%
2020/12/09	14	23.33	10	23.30	23.35	4	20,218	0.02%
2020/12/08	2	23.38	1.1	23.35	23.35	0.9	20,030	0.00%
2020/12/07	3	23.60	8.1	23.50	23.45	-5.1	19,847	-0.03%
2020/12/04	4	23.40	20	23.50	23.40	-16	19,651	-0.08%
2020/12/03	0.1	23.20	0.2	23.20	23.30	-0.1	19,406	0.00%
2020/12/02	3	23.25	17	23.24	23.30	-14	20,404	-0.07%
2020/12/01	1	22.95	22	22.86	23.10	-21	20,162	-0.10%
2020/11/30	18	23.10	2.1	23.32	22.80	15.9	19,995	0.08%
2020/11/27	1	23.10	5	23.22	23.15	-4	18,928	-0.02%
2020/11/26	8	23.07	41.6	23.10	23.10	-33.6	18,492	-0.18%
2020/11/25	2	22.70	43.1	23.04	23.05	-41.1	18,399	-0.22%
2020/11/24	2	22.70	52.2	22.75	22.65	-50.2	17,746	-0.28%
2020/11/23	3	22.42	4	22.39	22.65	-1	17,443	-0.01%
2020/11/20	0	0.00	52	21.96	22.00	-52	17,026	-0.31%
2020/11/19	2	21.90	26	21.95	22.00	-24	16,859	-0.14%
2020/11/18	3	21.90	3	21.98	22.00	0	16,600	0.00%
2020/11/17	1.1	21.74	1	21.90	21.95	0.1	16,340	0.00%
2020/11/16	0	0.00	3	21.62	21.60	-3	16,113	-0.02%
2020/11/13	2	21.50	7	21.60	21.60	-5	15,839	-0.03%
2020/11/12	2	21.44	8	21.59	21.60	-6	15,773	-0.04%
2020/11/11	35	21.37	74.1	21.29	21.75	-39.1	15,491	-0.25%
2020/11/10	0	0.00	18	20.80	20.80	-18	14,594	-0.12%
2020/11/09	0	0.00	1.2	20.70	20.70	-1.2	14,417	-0.01%
2020/11/06	2	20.65	5	20.65	20.70	-3	14,319	-0.02%
2020/11/05	0	0.00	10	20.65	20.70	-10	14,392	-0.07%
2020/11/04	0	0.00	14	20.60	20.65	-14	14,371	-0.10%
2020/11/02	0	0.00	5	20.50	20.50	-5	14,542	-0.03%
2020/10/30	15	20.15	0	0.00	20.30	15	14,557	0.10%
2020/10/29	6	20.37	0	0.00	20.40	6	14,346	0.04%
2020/10/28	2	20.60	14	20.66	20.55	-12	14,304	-0.08%
2020/10/27	0	20.65	5.3	20.65	20.70	-5.3	14,307	-0.04%
2020/10/26	1	20.60	20	20.66	20.70	-19	14,314	-0.13%
2020/10/23	4	20.50	1	20.55	20.50	3	14,272	0.02%
2020/10/22	0	0.00	5	20.50	20.55	-5	14,417	-0.03%
2020/10/21	11	20.49	1	20.60	20.55	10	14,492	0.07%
2020/10/20	5	20.60	4	20.69	20.70	1	14,576	0.01%
2020/10/16	0	0.00	24	20.55	20.45	-24	14,737	-0.16%
2020/10/15	16	20.35	2	20.58	20.40	14	15,031	0.09%
2020/10/14	1	20.65	2	20.68	20.70	-1	14,967	-0.01%
2020/10/13	5	20.39	3	20.40	20.55	2	14,908	0.01%
2020/10/12	26	20.42	0	0.00	20.50	26	14,960	0.17%
2020/10/08	3	20.63	0.2	20.65	20.65	2.8	14,975	0.02%
2020/10/07	0	0.00	11.7	20.73	20.65	-11.7	15,043	-0.08%
2020/10/06	15	20.69	4	20.74	20.75	11	15,080	0.07%
2020/09/30	0	0.00	25	20.50	20.45	-25	15,236	-0.16%
2020/09/29	20	20.63	1	20.65	20.60	19	15,211	0.12%
2020/09/28	1	20.40	1	20.35	20.45	0	15,115	0.00%
2020/09/25	0	0.00	10	20.10	20.15	-10	15,243	-0.07%
2020/09/24	19	20.08	0	0.00	20.00	19	15,222	0.12%
2020/09/23	23	20.45	0	0.00	20.55	23	14,914	0.15%
2020/09/22	3	20.65	0	20.70	20.60	3	14,860	0.02%
2020/09/21	0	0.00	21	20.85	20.70	-21	14,815	-0.14%
2020/09/18	31	20.75	9	20.90	20.70	22	14,911	0.15%
2020/09/17	0	0.00	1	21.00	20.90	-1	14,746	-0.01%
2020/09/16	15	20.85	2	21.00	21.00	13	14,739	0.09%
2020/09/15	10	20.85	15	21.00	20.95	-5	14,724	-0.03%
2020/09/14	15.9	20.85	0	0.00	20.95	15.9	14,964	0.11%
2020/09/11	0	0.00	2	20.95	20.95	-2	15,043	-0.01%
2020/09/09	0	0.00	13	20.95	21.00	-13	15,017	-0.09%
2020/09/08	25	20.86	2	20.90	20.90	23	15,019	0.15%
2020/09/07	30	20.82	44	20.99	21.00	-14	14,899	-0.09%
2020/09/04	1	20.00	1	20.00	20.00	0	13,899	0.00%
2020/09/02	10	19.95	0	0.00	20.10	10	14,179	0.07%
2020/09/01	3	20.00	5	20.05	20.00	-2	14,396	-0.01%
2020/08/31	0	0.00	1	20.10	19.90	-1	14,508	-0.01%
2020/08/28	2	19.95	0	0.00	20.00	2	14,600	0.01%
2020/08/27	3	20.00	0	0.00	20.05	3	14,984	0.02%
2020/08/26	10	20.00	0	0.00	20.10	10	15,259	0.07%
2020/08/25	3	20.00	0	0.00	20.00	3	15,411	0.02%
2020/08/21	0	0.00	13	20.10	20.00	-13	16,099	-0.08%
2020/08/20	11	19.81	0.3	19.95	19.80	10.7	16,117	0.07%
2020/08/17	10.7	20.30	2	20.35	20.40	8.7	16,161	0.05%
2020/08/14	0	0.00	1.4	20.24	20.20	-1.4	16,160	-0.01%
2020/08/13	1	20.15	6	20.15	20.20	-5	16,192	-0.03%
2020/08/12	0	0.00	0.2	20.10	20.20	-0.2	16,315	0.00%
2020/08/11	1	20.25	6	20.24	20.20	-5	16,326	-0.03%
2020/08/10	1	20.05	5	20.06	20.10	-4	16,247	-0.02%
2020/08/07	9	19.88	0	0.00	19.95	9	16,363	0.06%
2020/08/06	10	20.00	6	20.03	20.10	4	16,366	0.02%
2020/08/05	1	19.95	7	19.95	20.00	-6	16,394	-0.04%
2020/08/04	3	19.65	0	0.00	19.85	3	16,526	0.02%
2020/08/03	5	19.71	1	19.75	19.60	4	16,629	0.02%
2020/07/31	1	19.85	0	0.00	19.80	1	16,624	0.01%
2020/07/30	5	19.87	0.1	19.90	19.90	4.9	16,671	0.03%
2020/07/29	5	19.94	0	0.00	19.90	5	16,721	0.03%
2020/07/27	7	20.00	0	0.00	20.00	7	17,336	0.04%
2020/07/24	16	20.30	4	20.25	20.15	12	17,451	0.07%
2020/07/23	8	20.63	0	0.00	20.70	8	17,324	0.05%
2020/07/22	1	20.65	3	20.65	20.70	-2	17,399	-0.01%
2020/07/21	9	20.70	12	20.69	20.60	-3	17,273	-0.02%
2020/07/20	10	20.77	0	0.00	20.80	10	17,064	0.06%
2020/07/17	7	20.85	2	21.00	20.90	5	17,222	0.03%
2020/07/16	0	0.00	5	20.90	20.90	-5	17,505	-0.03%
2020/07/15	1	20.90	1	20.95	20.90	0	17,527	0.00%
2020/07/14	3	20.63	1	20.65	20.60	2	17,597	0.01%
2020/07/13	2	20.70	0	20.70	20.70	2	17,830	0.01%
2020/07/10	2	20.70	6	20.74	20.70	-4	18,001	-0.02%
2020/07/09	0	0.00	11	20.83	20.85	-11	18,053	-0.06%
2020/07/07	2	20.80	3	20.78	20.75	-1	17,815	-0.01%
2020/07/06	0	0.00	2	20.90	21.00	-2	17,801	-0.01%
2020/07/03	0	0.00	1	20.65	20.75	-1	17,842	-0.01%
2020/07/02	20	20.60	0	0.00	20.55	20	17,945	0.11%
2020/07/01	2	20.60	0	0.00	20.60	2	18,191	0.01%
2020/06/30	1	20.70	0	0.00	20.70	1	18,402	0.01%
2020/06/29	5	20.50	0.1	20.55	20.55	4.9	18,530	0.03%
2020/06/24	10	20.80	2	20.85	20.85	8	18,641	0.04%
2020/06/19	1	20.70	2	20.80	20.50	-1	19,009	-0.01%
2020/06/18	18	20.65	0	0.00	20.55	18	18,922	0.10%
2020/06/17	0	0.00	11	20.85	20.95	-11	18,994	-0.06%
2020/06/16	0	0.00	12	20.84	20.80	-12	19,673	-0.06%
2020/06/15	5	20.39	1	20.45	20.35	4	20,298	0.02%
2020/06/12	2	20.55	2	20.45	20.65	0	20,543	0.00%
2020/06/11	1.8	21.00	0	21.00	20.90	1.8	21,033	0.01%
2020/06/10	0.5	21.20	0	0.00	21.20	0.5	21,215	0.00%
2020/06/09	9.8	21.26	2	21.33	21.30	7.8	22,105	0.04%
2020/06/08	7	21.16	0	0.00	21.20	7	22,332	0.03%
2020/06/05	5	20.95	1	20.95	21.00	4	22,282	0.02%
2020/06/04	66	20.80	1.1	20.81	20.95	64.9	22,261	0.29%
2020/06/03	20	20.90	4	20.70	20.90	16	22,329	0.07%
2020/06/02	5	20.35	0	0.00	20.40	5	22,070	0.02%
2020/06/01	2	19.95	2	20.05	20.10	0	21,824	0.00%
2020/05/29	1	19.95	0	0.00	19.80	1	21,671	0.00%
2020/05/28	2	19.88	5	19.91	19.95	-3	21,275	-0.01%
2020/05/27	0	0.00	4	19.90	19.90	-4	21,237	-0.02%
2020/05/26	0	0.00	6	19.88	19.90	-6	21,309	-0.03%
2020/05/25	1	19.70	0.5	19.75	19.65	0.5	21,322	0.00%
2020/05/22	9	19.66	15	19.65	19.60	-6	21,395	-0.03%
2020/05/21	13	19.85	2	19.90	19.90	11	21,351	0.05%
2020/05/20	0	0.00	5	19.85	19.90	-5	21,238	-0.02%
2020/05/19	1	19.75	3	19.77	19.80	-2	21,158	-0.01%
2020/05/18	2	19.65	10	19.60	19.65	-8	21,021	-0.04%
2020/05/15	7	19.63	1	19.55	19.55	6	20,988	0.03%
2020/05/14	6	19.63	7	19.55	19.55	-1	20,929	0.00%
2020/05/13	5	19.65	0	0.00	19.85	5	20,773	0.02%
2020/05/12	12	19.62	7	19.65	19.60	5	20,666	0.02%
2020/05/11	9	19.89	8	19.87	19.85	1	20,479	0.00%
2020/05/08	1	19.70	0	0.00	19.65	1	20,276	0.00%
2020/05/07	16	19.59	0	0.00	19.55	16	20,222	0.08%
2020/05/06	3	19.55	12	19.68	19.55	-9	20,121	-0.04%
2020/05/05	5	19.73	2	19.85	19.80	3	20,058	0.01%
2020/05/04	25	19.49	0	0.00	19.55	25	19,987	0.13%
2020/04/30	2	19.95	2	19.98	20.00	0	19,779	0.00%
2020/04/29	4	19.83	3	19.80	19.85	1	19,476	0.01%
2020/04/28	5	19.53	0	0.00	19.55	5	19,392	0.03%
2020/04/27	0	0.00	13	19.51	19.50	-13	19,817	-0.07%
2020/04/24	3	19.20	0	0.00	19.15	3	19,611	0.02%
2020/04/23	17	19.09	4	19.13	19.15	13	19,559	0.07%
2020/04/22	6	18.95	0	0.00	19.15	6	19,431	0.03%
2020/04/21	11	19.20	3	19.13	19.10	8	19,302	0.04%
2020/04/20	8	19.61	0	0.00	19.60	8	19,026	0.04%
2020/04/17	1	19.80	0	0.00	19.75	1	18,952	0.01%
2020/04/16	10	19.71	0	0.00	19.75	10	18,742	0.05%
2020/04/15	20	19.95	2	20.00	20.00	18	18,458	0.10%
2020/04/14	6	19.70	18	19.73	19.75	-12	18,220	-0.07%
2020/04/13	0	0.00	1	19.55	19.55	-1	18,059	-0.01%
2020/04/10	7	19.65	18	19.64	19.70	-11	18,024	-0.06%
2020/04/09	12	19.58	7	19.65	19.50	5	18,018	0.03%
2020/04/08	4	19.51	2	19.55	19.55	2	17,889	0.01%
2020/04/07	8	19.31	6	19.42	19.30	2	17,812	0.01%
2020/04/06	0	0.00	1	19.00	19.25	-1	17,823	-0.01%
2020/04/01	5	18.85	0	0.00	18.80	5	17,534	0.03%
2020/03/31	5	19.06	0	0.00	18.95	5	17,223	0.03%
2020/03/30	9	19.01	0	0.00	19.00	9	16,956	0.05%
2020/03/27	9	19.48	6	19.50	19.40	3	16,707	0.02%
2020/03/26	6	19.50	0	0.00	19.55	6	16,530	0.04%
2020/03/25	5	19.35	15	19.44	19.40	-10	16,647	-0.06%
2020/03/24	7	19.09	0	19.30	19.05	7	16,370	0.04%
2020/03/23	2	18.95	0.3	19.05	18.90	1.7	16,187	0.01%
2020/03/20	8	19.31	0	0.00	19.80	8	16,059	0.05%
2020/03/19	9	18.47	34.9	18.51	18.60	-25.9	15,358	-0.17%
2020/03/18	3	19.45	24	19.39	19.30	-21	14,776	-0.14%
2020/03/17	4	19.53	5.1	19.60	19.50	-1	14,449	-0.01%
2020/03/16	6	20.15	6	20.08	20.00	0	13,826	0.00%
2020/03/13	27	19.98	4	19.83	20.20	23	13,439	0.17%
2020/03/12	12	21.44	5	21.33	21.40	7	12,375	0.06%
2020/03/11	3	22.27	0	0.00	22.35	3	11,961	0.03%
2020/03/10	3	22.33	6	22.25	22.35	-3	11,725	-0.03%
2020/03/09	17	22.46	2	22.43	22.40	15	11,569	0.13%
2020/03/06	1	22.90	0	0.00	22.90	1	11,174	0.01%
2020/03/05	0	0.00	3	23.15	23.30	-3	11,009	-0.03%
2020/03/03	2	22.98	0	0.00	23.00	2	10,953	0.02%
2020/03/02	5	22.82	0	0.00	22.90	5	10,887	0.05%
2020/02/27	1	22.90	0	0.00	23.00	1	11,221	0.01%
2020/02/26	7	22.86	3	22.90	22.85	4	11,114	0.04%
2020/02/24	25	23.05	6	23.03	23.00	19	10,874	0.17%
2020/02/21	5	23.20	0	0.00	23.20	5	10,749	0.05%
2020/02/20	5	23.35	0.7	23.40	23.30	4.3	10,707	0.04%
2020/02/19	2	23.48	0	0.00	23.50	2	10,671	0.02%
2020/02/17	1	23.35	0	0.00	23.35	1	10,690	0.01%
2020/02/14	1	23.35	0	0.00	23.45	1	10,802	0.01%
2020/02/07	1	23.30	0	0.00	23.30	1	10,836	0.01%
2020/02/06	0	0.00	1	23.50	23.35	-1	10,952	-0.01%
2020/02/05	1	23.25	0	0.00	23.25	1	10,959	0.01%
2020/02/04	7	23.07	0	0.00	23.20	7	10,965	0.06%
2020/02/03	0	0.00	0	23.10	23.00	0	10,969	0.00%
2020/01/31	7	23.22	0	0.00	23.10	7	10,846	0.06%
2020/01/30	13	23.37	1	23.45	23.00	12	10,692	0.11%
2020/01/20	0	0.00	0.8	24.00	24.05	-0.8	10,165	-0.01%
2020/01/17	1	23.95	0.1	23.95	24.05	0.9	10,170	0.01%
2020/01/16	1	23.90	10	24.00	24.00	-9	10,237	-0.09%
2020/01/13	1	23.85	10	23.90	24.00	-9	10,408	-0.09%
2020/01/10	2	23.80	1	23.80	23.85	1	10,386	0.01%
2020/01/09	2	23.65	0.2	23.65	23.75	1.8	10,491	0.02%
2020/01/08	2	23.55	0	0.00	23.55	2	10,529	0.02%
2020/01/07	1.6	23.76	0.1	23.70	23.70	1.5	10,506	0.01%
2020/01/06	1	23.85	2	23.85	23.80	-1	10,546	-0.01%
2020/01/02	0	0.00	7.6	24.00	24.00	-7.6	10,504	-0.07%
2019/12/31	5	24.10	12	24.01	23.90	-7	10,506	-0.07%
2019/12/30	1	24.00	1	24.00	24.00	0	10,464	0.00%
2019/12/26	10	23.85	7	23.89	23.90	3	10,447	0.03%
2019/12/25	0	0.00	9	23.89	23.80	-9	10,690	-0.08%
2019/12/24	0	0.00	2	23.80	23.85	-2	10,812	-0.02%
2019/12/23	0	0.00	5	23.84	23.90	-5	10,870	-0.05%
2019/12/20	0	0.00	5.2	23.76	23.65	-5.2	10,904	-0.05%
2019/12/19	0	0.00	5	23.75	23.70	-5	10,685	-0.05%
2019/12/18	0	0.00	5	23.86	23.90	-5	10,752	-0.05%
2019/12/17	0	0.00	5.4	23.72	23.80	-5.4	10,822	-0.05%
2019/12/16	1	23.50	0	0.00	23.50	1	10,728	0.01%
2019/12/13	0	23.60	12	23.69	23.70	-12	10,773	-0.11%
2019/12/12	3	23.58	10	23.60	23.45	-7	10,737	-0.07%
2019/12/11	0	0.00	2	23.45	23.50	-2	10,665	-0.02%
2019/12/10	6	23.35	0	0.00	23.45	6	10,710	0.06%
2019/12/09	20	23.36	0	0.00	23.40	20	10,814	0.18%
2019/12/05	1	23.40	0	0.00	23.45	1	10,886	0.01%
2019/12/04	1	23.50	0	0.00	23.60	1	10,920	0.01%
2019/12/03	2	23.55	10.9	23.54	23.55	-8.9	11,008	-0.08%
2019/12/02	10	23.30	0.1	23.40	23.40	9.9	11,148	0.09%
2019/11/29	7	23.40	0	0.00	23.40	7	11,182	0.06%
2019/11/27	1	23.65	0	0.00	23.65	1	11,239	0.01%
2019/11/25	0	0.00	4	23.45	23.45	-4	10,939	-0.04%
2019/11/22	0	0.00	4	23.30	23.45	-4	11,323	-0.04%
2019/11/21	25	23.22	6	23.38	23.40	19	11,514	0.17%
2019/11/20	6	23.34	6	23.50	23.50	0	11,524	0.00%
2019/11/18	2	23.30	0	0.00	23.45	2	11,723	0.02%
2019/11/15	3	23.35	0	0.00	23.20	3	11,831	0.03%
2019/11/14	2	23.20	0	0.00	23.20	2	11,932	0.02%
2019/11/13	10	23.40	30	23.50	23.35	-20	12,086	-0.17%
2019/11/12	0	0.00	3	23.70	23.80	-3	12,080	-0.02%
2019/11/11	0	0.00	8	23.73	23.80	-8	12,181	-0.07%
2019/11/08	5	23.74	7	23.79	23.80	-2	12,219	-0.02%
2019/11/07	1	23.70	1	23.65	23.75	0	12,289	0.00%
2019/11/06	2	23.68	0.1	23.65	23.65	1.9	12,316	0.02%
2019/11/05	6	23.71	16	23.75	23.80	-10	12,484	-0.08%
2019/11/04	2	23.50	3.6	23.54	23.60	-1.6	12,458	-0.01%
2019/11/01	1	23.55	5	23.51	23.55	-4	12,566	-0.03%
2019/10/28	5	23.35	4	23.35	23.35	1	12,809	0.01%
2019/10/25	0	0.00	0.6	23.40	23.45	-0.6	12,833	0.00%
2019/10/24	2	23.45	8	23.44	23.50	-6	12,894	-0.05%
2019/10/23	1	23.20	0	0.00	23.40	1	13,192	0.01%
2019/10/18	1	23.25	0.1	23.25	23.25	0.9	13,356	0.01%
2019/10/17	2	23.15	16	23.25	23.25	-14	13,417	-0.10%
2019/10/16	0	0.00	4.2	23.18	23.20	-4.2	13,284	-0.03%
2019/10/15	0	0.00	3	23.17	23.20	-3	13,239	-0.02%
2019/10/08	0	0.00	6	23.06	23.05	-6	13,235	-0.05%
2019/10/07	2	22.90	0	0.00	22.95	2	13,179	0.02%
2019/10/04	9	22.85	0	0.00	22.85	9	13,171	0.07%
2019/10/02	3	23.00	0	0.00	22.95	3	12,990	0.02%
2019/10/01	13	22.99	2	23.00	23.05	11	12,942	0.08%
2019/09/27	9	23.00	0	0.00	23.00	9	12,707	0.07%
2019/09/26	10.9	23.12	0	0.00	23.10	10.9	12,630	0.09%
2019/09/25	9	23.06	5	23.10	23.10	4	12,697	0.03%
2019/09/24	1	23.15	0	0.00	23.20	1	12,609	0.01%
2019/09/23	6	23.18	0	0.00	23.15	6	12,599	0.05%
2019/09/20	2	23.15	0	0.00	23.45	2	12,765	0.02%
2019/09/19	12	23.11	0	0.00	23.20	12	12,561	0.10%
2019/09/18	2	23.20	0	0.00	23.20	2	12,587	0.02%
2019/09/17	8	23.28	0	0.00	23.20	8	12,564	0.06%
2019/09/12	11	23.51	0	0.00	23.50	11	12,835	0.09%
2019/09/11	1	23.45	4	23.50	23.50	-3	12,980	-0.02%
2019/09/10	2	23.30	4	23.34	23.35	-2	12,971	-0.02%
2019/09/09	2	23.18	0	0.00	23.20	2	12,914	0.02%
2019/09/06	3	23.05	0	0.00	23.15	3	12,996	0.02%
2019/09/05	4	23.10	1	23.15	23.15	3	13,021	0.02%
2019/09/04	2	23.03	1	23.00	23.00	1	12,955	0.01%
2019/09/03	2	23.03	0	0.00	23.00	2	12,843	0.02%
2019/09/02	5	23.10	0	0.00	23.20	5	12,828	0.04%
2019/08/30	6	23.10	0.2	23.20	23.15	5.8	12,884	0.05%
2019/08/29	0	0.00	0.2	23.15	22.95	-0.2	12,872	0.00%
2019/08/28	3	22.85	0	0.00	23.10	3	12,854	0.02%
2019/08/27	1	22.90	0	0.00	22.85	1	12,773	0.01%
2019/08/26	7	22.87	3	22.98	22.95	4	12,402	0.03%
2019/08/23	0	0.00	1	23.10	23.15	-1	12,373	-0.01%
2019/08/22	20	23.08	0	0.00	23.15	20	12,445	0.16%
2019/08/21	3	23.05	0.1	23.10	23.05	2.9	13,992	0.02%
2019/08/19	2	23.08	0	0.00	23.05	2	13,908	0.01%
2019/08/16	2	23.13	1	23.15	23.10	1	13,853	0.01%
2019/08/15	6	23.10	0	0.00	23.05	6	13,779	0.04%
2019/08/14	2	23.25	20	23.30	23.20	-18	13,920	-0.13%
2019/08/12	13	23.30	0	0.00	23.30	13	14,019	0.09%
2019/08/08	1	23.45	0	0.00	23.40	1	14,175	0.01%
2019/08/07	2	23.35	0	0.00	23.30	2	14,400	0.01%
2019/08/02	15	23.55	0	0.00	23.65	15	14,594	0.10%
2019/08/01	7	23.89	0	0.00	23.80	7	14,550	0.05%
2019/07/29	2	24.20	3	24.20	24.15	-1	14,547	-0.01%
2019/07/26	0	0.00	3	24.10	24.20	-3	14,535	-0.02%
2019/07/25	12	24.06	2.6	24.16	24.10	9.4	14,505	0.06%
2019/07/24	10	24.95	7.4	24.95	25.00	2.6	14,326	0.02%
2019/07/23	60	24.95	0	0.00	24.90	60	14,132	0.42%
2019/07/22	0	0.00	2	25.00	24.90	-2	14,026	-0.01%
2019/07/19	0	0.00	22	24.90	24.90	-22	13,965	-0.16%
2019/07/18	1	24.70	0	0.00	24.70	1	13,861	0.01%
2019/07/16	4	24.70	0	0.00	24.85	4	13,779	0.03%
2019/07/15	1	24.75	0	0.00	24.70	1	13,655	0.01%
2019/07/11	3	24.87	0	0.00	24.80	3	13,683	0.02%
2019/07/05	0	0.00	0.5	24.70	24.70	-0.5	13,767	0.00%
2019/07/03	0	0.00	1	24.70	24.70	-1	13,966	-0.01%
2019/07/02	0.2	24.60	0	0.00	24.60	0.2	13,975	0.00%
2019/06/28	0	0.00	4	24.95	24.95	-4	13,995	-0.03%
2019/06/27	0	0.00	2	24.93	24.90	-2	14,032	-0.01%
2019/06/25	0	0.00	10	24.95	25.00	-10	13,937	-0.07%
2019/06/21	0	0.00	3	24.93	25.00	-3	13,775	-0.02%
2019/06/20	16	24.90	5	24.89	24.80	11	13,502	0.08%
2019/06/18	1	24.50	1	24.50	24.60	0	13,071	0.00%
2019/06/14	3	24.55	2.1	24.59	24.50	0.9	12,936	0.01%
2019/06/12	0	0.00	3	24.45	24.55	-3	12,971	-0.02%
2019/06/10	7	24.45	1	24.45	24.50	6	13,039	0.05%
2019/06/06	7	24.21	3	24.22	24.35	4	13,073	0.03%
2019/06/05	0	0.00	1	24.30	24.20	-1	13,065	-0.01%
2019/06/04	1	24.10	0	0.00	24.20	1	13,046	0.01%
2019/06/03	8	24.07	1	24.25	24.15	7	13,164	0.05%
2019/05/31	2	24.30	1	24.05	24.30	1	13,341	0.01%
2019/05/30	18	24.11	0	0.00	24.10	18	13,450	0.13%
2019/05/29	6	24.15	1	24.25	24.10	5	13,529	0.04%
2019/05/28	0	0.00	6	24.40	24.30	-6	13,551	-0.04%
2019/05/27	1	24.20	3	24.30	24.30	-2	12,083	-0.02%
2019/05/24	2	24.30	7	24.35	24.40	-5	12,096	-0.04%
2019/05/23	11	24.31	0	0.00	24.45	11	12,125	0.09%
2019/05/22	1	24.30	0	0.00	24.45	1	12,132	0.01%
2019/05/21	3	24.50	3	24.65	24.65	0	12,129	0.00%
2019/05/17	1	24.15	0	0.00	24.00	1	11,873	0.01%
2019/05/16	5	24.05	0	0.00	24.00	5	11,768	0.04%
2019/05/15	2	24.00	0	0.00	24.00	2	11,656	0.02%
2019/05/14	5	24.13	0	0.00	24.10	5	11,518	0.04%
2019/05/10	2	24.63	0	0.00	24.55	2	11,347	0.02%
2019/05/09	4	24.79	0	0.00	24.70	4	11,508	0.03%
2019/05/06	4	24.90	0.6	25.00	25.00	3.4	11,607	0.03%
2019/05/02	3	24.97	0	0.00	24.90	3	11,588	0.03%
2019/04/30	1	24.90	1	25.05	24.95	0	11,626	0.00%
2019/04/29	1	25.00	0	0.00	25.10	1	11,591	0.01%
2019/04/26	2	25.00	0	0.00	25.10	2	11,687	0.02%
2019/04/23	1	25.10	1	25.05	25.15	0	12,062	0.00%
2019/04/22	2	25.05	0	0.00	25.10	2	12,158	0.02%
2019/04/19	0	0.00	0.1	25.10	25.20	-0.1	12,358	0.00%
2019/04/18	1	25.10	0	0.00	25.10	1	12,581	0.01%
2019/04/16	2	25.13	10	25.20	25.20	-8	13,024	-0.06%
2019/04/15	2	25.10	0	0.00	25.05	2	13,145	0.02%
2019/04/10	0	0.00	1	25.15	25.25	-1	13,263	-0.01%
2019/04/08	1	25.00	0	0.00	25.10	1	13,319	0.01%
2019/04/03	3	25.02	2	25.00	25.00	1	13,244	0.01%
2019/04/02	3	24.90	0	0.00	24.90	3	13,375	0.02%
2019/04/01	1	25.10	1	25.00	25.00	0	13,234	0.00%
2019/03/26	0	0.00	2	24.95	25.00	-2	13,204	-0.02%
2019/03/25	1	24.85	5	24.85	24.85	-4	13,264	-0.03%
2019/03/21	1	25.00	1	25.00	25.00	0	13,325	0.00%
2019/03/20	2	24.95	0	0.00	25.05	2	13,529	0.01%
2019/03/19	11	24.95	0	0.00	24.85	11	13,675	0.08%
2019/03/18	0	0.00	6	24.98	25.05	-6	13,701	-0.04%
2019/03/15	0	0.00	1	25.05	25.05	-1	13,706	-0.01%
2019/03/14	12	24.77	0.1	24.80	24.75	11.9	13,559	0.09%
2019/03/13	0	0.00	1	25.00	25.00	-1	13,605	-0.01%
2019/03/12	1	25.10	1	25.05	25.10	0	13,619	0.00%
2019/03/11	10	24.73	0	0.00	24.70	10	13,845	0.07%
2019/03/08	1	24.80	0	0.00	24.75	1	13,833	0.01%
2019/03/07	14	24.94	8	24.95	24.95	6	14,144	0.04%
2019/03/06	7	25.09	0	25.15	25.15	7	14,054	0.05%
2019/03/05	1	25.20	0	0.00	25.40	1	14,086	0.01%
2019/03/04	0	0.00	2.2	25.48	25.35	-2.2	14,212	-0.02%
2019/02/26	0	0.00	3	25.45	25.50	-3	14,093	-0.02%
2019/02/25	0	0.00	3	25.27	25.30	-3	13,895	-0.02%
2019/02/22	0	0.00	1	25.20	25.25	-1	13,888	-0.01%
2019/02/21	0	0.00	2	25.15	25.25	-2	13,834	-0.01%
2019/02/19	0	0.00	0.1	25.00	25.00	-0.1	13,870	0.00%
2019/02/18	0	0.00	0.5	25.10	25.15	-0.5	13,953	0.00%
2019/02/14	3	25.23	1	25.25	25.20	2	14,201	0.01%
2019/02/13	0	0.00	12	25.48	25.50	-12	14,135	-0.08%
2019/02/12	0	0.00	11.1	25.39	25.45	-11.1	14,021	-0.08%
2019/02/11	4	25.28	25	25.41	25.25	-21	13,978	-0.15%
2019/01/30	0	0.00	7	25.41	25.45	-7	13,914	-0.05%
2019/01/29	0	0.00	1	25.20	25.35	-1	13,765	-0.01%
2019/01/28	0	0.00	5.3	25.29	25.35	-5.3	13,811	-0.04%
2019/01/25	0	0.00	5.7	25.33	25.35	-5.7	13,917	-0.04%
2019/01/24	0	0.00	2	25.10	25.10	-2	13,742	-0.01%
2019/01/23	0	0.00	1	25.10	25.05	-1	13,915	-0.01%
2019/01/22	0	0.00	25	25.00	25.05	-25	14,070	-0.18%
2019/01/21	2	25.00	22.3	25.00	25.05	-20.3	14,024	-0.15%
2019/01/18	0	0.00	2	25.00	25.00	-2	14,007	-0.01%
2019/01/17	2	24.95	2	24.98	25.00	0	14,079	0.00%
2019/01/15	0	0.00	300	25.00	25.00	-300	14,467	-2.07%	大賣/鉅額交易
2019/01/14	0	0.00	3	24.93	24.90	-3	14,258	-0.02%
2019/01/11	0	0.00	3	24.97	24.90	-3	14,314	-0.02%
2019/01/09	0	0.00	22	24.83	24.95	-22	14,168	-0.16%
2019/01/08	1	24.40	4	24.50	24.50	-3	14,036	-0.02%
2019/01/07	0.6	24.30	0	0.00	24.45	0.6	14,206	0.00%
2019/01/04	0	0.00	4	24.05	24.20	-4	14,380	-0.03%
2019/01/02	7	23.99	0	0.00	24.00	7	15,526	0.05%
2018/12/28	0	0.00	9	24.25	24.25	-9	15,614	-0.06%
2018/12/27	2	23.95	1	24.05	23.95	1	15,728	0.01%
2018/12/26	11	23.83	0	0.00	23.80	11	15,745	0.07%
2018/12/25	6	23.75	0	0.00	23.80	6	15,970	0.04%
2018/12/24	4	24.00	0	0.00	24.15	4	16,006	0.02%
2018/12/21	0	0.00	10	24.25	24.20	-10	16,676	-0.06%
2018/12/17	10	24.00	0	0.00	24.05	10	17,173	0.06%
2018/12/14	5	24.00	6	24.08	24.15	-1	17,267	-0.01%
2018/12/13	0	0.00	3	24.33	24.30	-3	17,334	-0.02%
2018/12/12	0	0.00	2	24.35	24.35	-2	17,364	-0.01%
2018/12/11	3	23.90	0	0.00	23.95	3	17,231	0.02%
2018/12/07	4	23.90	10	23.95	23.90	-6	17,418	-0.03%
2018/12/06	2	23.98	6	24.02	23.95	-4	17,525	-0.02%
2018/12/05	2	24.15	12.2	24.20	24.25	-10.2	17,589	-0.06%
2018/12/04	2	24.10	2	24.45	24.45	0	17,615	0.00%
2018/12/03	3	24.25	4	24.20	24.25	-1	17,446	-0.01%
2018/11/30	0	0.00	6	24.10	24.00	-6	17,538	-0.03%
2018/11/28	6	23.63	0	0.00	23.85	6	17,175	0.03%
2018/11/27	14	23.67	0	0.00	23.65	14	17,067	0.08%
2018/11/26	26	23.87	21	23.95	23.95	5	16,983	0.03%
2018/11/23	4	23.90	0	0.00	23.85	4	16,869	0.02%
2018/11/22	1	24.00	0	0.00	24.05	1	16,945	0.01%
2018/11/20	0	0.00	1	24.50	24.25	-1	17,085	-0.01%
2018/11/16	0	0.00	1	24.45	24.45	-1	17,297	-0.01%
2018/11/15	6	23.96	4	24.10	24.10	2	17,675	0.01%
2018/11/14	2	23.95	2	24.10	24.10	0	17,803	0.00%
2018/11/12	7	24.16	26.4	24.21	24.25	-19.4	17,710	-0.11%
2018/11/09	11	24.26	11	24.26	24.25	0	17,871	0.00%
2018/11/08	0	0.00	1	24.65	24.70	-1	18,425	-0.01%
2018/11/05	3	23.90	4	24.24	24.35	-1	18,497	-0.01%
2018/11/02	1	23.85	0	0.00	24.15	1	18,420	0.01%
2018/11/01	0	0.00	1	24.05	24.05	-1	18,370	-0.01%
2018/10/31	2	23.95	0	0.00	24.40	2	18,356	0.01%
2018/10/30	17	24.05	18	24.13	24.15	-1	18,183	-0.01%
2018/10/26	6	23.58	9	23.66	23.65	-3	18,157	-0.02%
2018/10/25	12	23.80	19	23.82	23.75	-7	18,193	-0.04%
2018/10/24	31	23.72	24	23.85	23.70	7	18,250	0.04%
2018/10/23	10	24.03	12	24.13	24.15	-2	18,150	-0.01%
2018/10/22	2.5	24.13	0	0.00	24.15	2.5	18,345	0.01%
2018/10/19	2	24.30	115	24.42	24.30	-113	19,115	-0.59%	大賣/鉅額交易
2018/10/18	7	24.22	3	24.38	24.25	4	19,532	0.02%
2018/10/17	2	24.15	1	24.25	24.15	1	20,042	0.00%
2018/10/16	2	24.15	429.1	24.38	24.45	-427.1	20,047	-2.13%	大賣/鉅額交易
2018/10/15	12	24.10	0	0.00	24.05	12	19,874	0.06%
2018/10/12	5	24.24	2	24.40	24.50	3	19,699	0.02%
2018/10/11	18	24.33	4	24.65	24.20	14	19,466	0.07%
2018/10/09	4	25.40	5	25.46	25.35	-1	18,594	-0.01%
2018/10/08	0	0.00	4	25.30	25.25	-4	18,261	-0.02%
2018/10/05	4	24.88	0	0.00	25.10	4	18,143	0.02%
2018/10/04	7	25.16	2	25.40	25.40	5	17,992	0.03%
2018/10/03	0	0.00	10	25.40	25.45	-10	17,849	-0.06%
2018/10/01	2	25.50	7	25.55	25.50	-5	17,469	-0.03%
2018/09/28	0	0.00	2	25.50	25.50	-2	17,346	-0.01%
2018/09/27	0	0.00	3	25.37	25.45	-3	16,943	-0.02%
2018/09/25	0	0.00	14	25.40	25.35	-14	16,673	-0.08%
2018/09/21	0	0.00	0.5	25.10	25.25	-0.5	16,545	0.00%
2018/09/20	1	25.00	2	25.03	25.00	-1	16,361	-0.01%
2018/09/18	2.5	24.93	11	25.00	25.00	-8.5	16,396	-0.05%
2018/09/14	1	24.55	0	0.00	24.45	1	16,245	0.01%
2018/09/12	4	24.31	9	24.31	24.30	-5	16,122	-0.03%
2018/09/11	2	24.40	0	0.00	24.55	2	16,089	0.01%
2018/09/10	2	24.50	0	0.00	24.60	2	16,129	0.01%
2018/09/07	0	0.00	0.2	24.70	24.70	-0.2	16,402	0.00%
2018/09/06	0	0.00	2	24.95	24.80	-2	16,464	-0.01%
2018/09/05	4	24.70	0	0.00	24.65	4	16,381	0.02%
2018/09/04	1	24.85	0	0.00	24.95	1	16,351	0.01%
2018/09/03	4	24.73	0	0.00	24.85	4	16,381	0.02%
2018/08/31	2	25.00	1	25.05	25.15	1	16,311	0.01%
2018/08/30	0	0.00	5	25.35	25.25	-5	16,306	-0.03%
2018/08/28	1	25.45	4	25.44	25.50	-3	16,458	-0.02%
2018/08/27	0	0.00	4	25.30	25.30	-4	16,795	-0.02%
2018/08/23	0	0.00	9	25.43	25.50	-9	17,559	-0.05%
2018/08/22	5	25.27	10	25.27	25.30	-5	17,578	-0.03%
2018/08/21	1	24.95	16	25.00	25.00	-15	17,100	-0.09%
2018/08/20	2	24.80	4	24.89	24.95	-2	16,914	-0.01%
2018/08/17	1	24.80	0.2	24.65	24.65	0.8	16,776	0.00%
2018/08/16	0	0.00	2	24.95	24.90	-2	16,711	-0.01%
2018/08/15	0	0.00	2	25.00	24.75	-2	16,584	-0.01%
2018/08/14	0	0.00	9	24.93	24.95	-9	16,044	-0.06%
2018/08/13	5	24.37	2	24.40	24.35	3	15,698	0.02%
2018/08/10	3	24.58	0	0.00	24.55	3	15,559	0.02%
2018/08/09	0.1	24.75	2	24.90	24.85	-1.9	15,519	-0.01%
2018/08/08	0	0.00	1.2	24.93	24.95	-1.2	15,462	-0.01%
2018/08/07	0	0.00	4	24.89	24.90	-4	15,356	-0.03%
2018/08/06	0	0.00	8	24.81	24.90	-8	15,283	-0.05%
2018/08/03	0	0.00	2	24.75	24.75	-2	15,211	-0.01%
2018/08/02	0	0.00	12	24.75	24.65	-12	15,227	-0.08%
2018/08/01	0	0.00	3	24.90	24.95	-3	15,059	-0.02%
2018/07/31	1	24.90	20.4	24.92	25.00	-19.4	14,917	-0.13%
2018/07/30	0	0.00	37	24.71	24.80	-37	14,675	-0.25%
2018/07/27	1	24.60	9	24.68	24.65	-8	14,454	-0.06%
2018/07/26	12	24.15	36	24.39	24.65	-24	14,269	-0.17%
2018/07/25	4	24.85	10	24.84	24.80	-6	13,646	-0.04%
2018/07/24	1	24.80	95.5	24.57	24.75	-94.5	13,215	-0.72%
2018/07/23	0	0.00	4	24.23	24.25	-4	12,709	-0.03%
2018/07/20	1	24.15	10	24.20	24.25	-9	12,691	-0.07%
2018/07/19	0	0.00	3	24.17	24.20	-3	12,702	-0.02%
2018/07/18	1	23.95	13	23.99	24.10	-12	12,705	-0.09%
2018/07/17	0	0.00	0	23.95	24.00	0	12,655	0.00%
2018/07/12	0.1	23.80	7	23.81	23.80	-6.9	12,811	-0.05%
2018/07/09	2	23.50	1	23.55	23.60	1	12,876	0.01%
2018/07/06	10	23.35	0	0.00	23.50	10	12,956	0.08%
2018/07/04	0	0.00	2	23.40	23.50	-2	13,204	-0.02%
2018/07/03	5	23.35	0	0.00	23.25	5	13,391	0.04%
2018/07/02	3	23.40	0	0.00	23.25	3	13,425	0.02%
2018/06/29	2	23.50	1	23.50	23.70	1	13,367	0.01%
2018/06/28	5	23.35	0	0.00	23.25	5	13,245	0.04%
2018/06/27	1	23.30	0.4	23.35	23.25	0.6	13,223	0.00%
2018/06/26	0	0.00	29	23.43	23.40	-29	13,269	-0.22%
2018/06/25	2	23.45	1	23.45	23.40	1	13,264	0.01%
2018/06/22	0	0.00	2	23.65	23.70	-2	13,210	-0.02%
2018/06/21	4	23.65	0	0.00	23.65	4	13,257	0.03%
2018/06/20	2	23.55	30	23.75	23.80	-28	13,457	-0.21%
2018/06/19	0	0.00	0.1	23.50	23.40	-0.1	13,396	0.00%
2018/06/15	0.9	23.65	2	23.70	23.65	-1.1	13,211	-0.01%
2018/06/12	10	24.00	0	0.00	24.15	10	13,129	0.08%
2018/06/11	1	24.05	1	24.10	24.10	0	13,066	0.00%
2018/06/07	0	0.00	1	24.40	24.40	-1	13,272	-0.01%
2018/06/06	0	0.00	1	24.20	24.25	-1	13,178	-0.01%
2018/06/05	0	0.00	6	24.22	24.30	-6	13,165	-0.05%
2018/06/04	1	23.95	22	24.03	24.20	-21	13,052	-0.16%
2018/06/01	0	0.00	7	23.70	23.75	-7	12,778	-0.05%
2018/05/31	14	23.41	20	23.60	23.60	-6	12,562	-0.05%
2018/05/30	30	23.23	0	0.00	23.20	30	12,337	0.24%
2018/05/29	0	0.00	2	23.40	23.40	-2	12,372	-0.02%
2018/05/28	12	23.36	6	23.43	23.40	6	12,633	0.05%
2018/05/24	5	23.27	0	0.00	23.25	5	12,910	0.04%
2018/05/23	2	23.25	0	0.00	23.20	2	13,186	0.02%
2018/05/21	0	0.00	1	23.50	23.40	-1	13,704	-0.01%
2018/05/18	1	23.35	0	0.00	23.40	1	13,892	0.01%
2018/05/16	0	0.00	1.1	23.41	23.50	-1.1	14,391	-0.01%
2018/05/14	0	0.00	4	23.56	23.50	-4	15,330	-0.03%
2018/05/11	0	0.00	3.1	23.53	23.55	-3.1	15,526	-0.02%
2018/05/10	0	0.00	1	23.45	23.45	-1	15,555	-0.01%
2018/05/09	0	0.00	11	23.31	23.45	-11	15,548	-0.07%
2018/05/08	0.3	23.40	0	0.00	23.40	0.3	15,676	0.00%
2018/05/07	0	0.00	6	23.26	23.25	-6	15,800	-0.04%
2018/05/04	2	23.25	0	0.00	23.25	2	15,907	0.01%
2018/05/03	24	23.32	0	0.00	23.25	24	15,970	0.15%
2018/05/02	22.1	23.83	4	23.64	23.65	18.1	16,037	0.11%
2018/04/27	14	23.36	1	23.40	23.40	13	15,873	0.08%
2018/04/26	2	23.30	0	0.00	23.35	2	15,951	0.01%
2018/04/25	2	23.30	0	0.00	23.40	2	15,937	0.01%
2018/04/24	1	23.40	19	23.50	23.30	-18	16,006	-0.11%
2018/04/20	0	0.00	2	23.73	23.65	-2	16,060	-0.01%
2018/04/19	0	0.00	2	23.55	23.70	-2	16,118	-0.01%
2018/04/18	2	23.30	0.1	23.45	23.40	1.9	16,275	0.01%
2018/04/17	4	23.34	0	0.00	23.30	4	16,402	0.02%
2018/04/16	5	23.47	0	0.00	23.45	5	16,610	0.03%
2018/04/13	0	0.00	10	23.50	23.45	-10	16,896	-0.06%
2018/04/12	3	23.47	0	0.00	23.60	3	17,352	0.02%
2018/04/11	0	0.00	10	23.69	23.60	-10	17,553	-0.06%
2018/04/10	1	23.65	1	23.60	23.75	0	17,768	0.00%
2018/04/09	4	23.60	0	0.00	23.80	4	17,899	0.02%
2018/04/03	1	23.40	0	0.00	23.35	1	17,720	0.01%
2018/04/02	3	23.57	3	23.65	23.50	0	17,670	0.00%
2018/03/31	1.9	23.50	0	0.00	23.45	1.9	17,721	0.01%
2018/03/30	15	23.40	0	0.00	23.50	15	17,898	0.08%
2018/03/29	4	23.26	1	23.25	23.20	3	17,851	0.02%
2018/03/28	15	23.41	0	0.00	23.40	15	17,584	0.09%
2018/03/26	28	23.30	0	0.00	23.45	28	17,596	0.16%
2018/03/23	9	23.47	0	0.00	23.50	9	17,539	0.05%
2018/03/22	2	23.80	0.2	23.85	23.85	1.8	17,424	0.01%
2018/03/21	2	23.78	1	23.80	23.75	1	17,370	0.01%
2018/03/20	0	0.00	2	23.70	23.75	-2	17,601	-0.01%
2018/03/19	0	0.00	0.1	23.90	23.90	-0.1	17,683	0.00%
2018/03/15	8	23.79	0.2	24.05	23.75	7.8	17,447	0.04%
2018/03/14	0	0.00	1	23.90	23.85	-1	17,442	-0.01%
2018/03/13	11	23.74	3	23.78	23.85	8	17,434	0.05%
2018/03/12	3	23.67	6.5	23.71	23.70	-3.5	17,215	-0.02%
2018/03/09	0	0.00	5	23.50	23.60	-5	17,252	-0.03%
2018/03/08	9	23.54	0	0.00	23.50	9	17,209	0.05%
2018/03/07	15	23.57	0	0.00	23.50	15	17,120	0.09%
2018/03/06	4	23.69	0	0.00	23.70	4	16,947	0.02%
2018/03/05	34	23.60	2	23.65	23.60	32	17,210	0.19%
2018/03/02	31	23.97	0	0.00	23.95	31	16,891	0.18%
2018/03/01	1	24.30	0	0.00	24.40	1	16,605	0.01%
2018/02/27	20	24.16	0	0.00	24.10	20	16,290	0.12%
2018/02/26	23	24.33	0	0.00	24.20	23	16,060	0.14%
2018/02/23	17	24.38	11	24.54	24.50	6	15,938	0.04%
2018/02/22	1	24.05	0	0.00	24.30	1	15,768	0.01%
2018/02/12	6	23.75	1	23.65	23.65	5	15,225	0.03%
2018/02/09	8	23.60	30	23.75	23.75	-22	15,056	-0.15%
2018/02/08	2	23.65	0	0.00	23.75	2	14,842	0.01%
2018/02/07	7	23.71	3	24.00	23.60	4	14,770	0.03%
2018/02/06	25	23.69	3	23.60	23.60	22	14,412	0.15%
2018/02/05	6	24.56	0	0.00	24.50	6	13,818	0.04%
2018/02/02	2	24.85	0	0.00	24.80	2	13,589	0.01%
2018/02/01	1	24.85	0	0.00	24.85	1	13,554	0.01%
2018/01/31	1	24.80	0	0.00	24.90	1	13,507	0.01%
2018/01/29	6	25.00	0	0.00	25.15	6	13,171	0.05%
2018/01/26	1	24.85	0	0.00	25.10	1	13,022	0.01%
2018/01/25	1	24.90	3	25.12	25.10	-2	12,946	-0.02%
2018/01/24	16	24.84	0	0.00	25.00	16	12,803	0.12%
2018/01/23	2	24.93	2	24.90	25.00	0	12,763	0.00%
2018/01/22	16	25.01	2	25.05	25.05	14	12,770	0.11%
2018/01/18	0	0.00	15	25.15	25.15	-15	12,544	-0.12%
2018/01/17	0	0.00	1.2	25.17	25.15	-1.2	12,405	-0.01%
2018/01/16	0	0.00	11	25.15	25.20	-11	12,241	-0.09%
2018/01/15	4	25.05	0	0.00	25.10	4	12,149	0.03%
2018/01/11	0	0.00	16	25.30	25.30	-16	11,740	-0.14%
2018/01/09	1	25.10	0	0.00	25.25	1	11,310	0.01%
2018/01/08	1	25.30	1.1	25.33	25.25	-0.1	11,124	0.00%
2018/01/05	0	0.00	1.1	24.90	24.95	-1.1	10,659	-0.01%
2018/01/04	1	24.90	2	24.93	24.80	-1	10,430	-0.01%
2018/01/03	0	0.00	10.8	24.85	24.90	-10.8	10,285	-0.11%
2018/01/02	0	0.00	34	24.65	24.70	-34	9,954	-0.34%