中鋼 (2002)-凱基-新莊券商分點個股進出

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
23.70
漲跌
▲0.20
漲幅
+0.85%
成交量
25,748張
產業
上市鋼鐵類股
3562人加入追蹤

立即追蹤
本地時間:14:30

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

中鋼 (2002)籌碼相關－凱基-新莊券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-新莊券商分點個股進出
凱基-新莊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
2024/06/07	1.3	23.56	0	0.00	23.70	1.3	26,389	0.00%
2024/06/06	12.2	23.54	0	0.00	23.50	12.2	26,157	0.05%
2024/06/05	8	23.59	3.2	23.58	23.55	4.8	25,865	0.02%
2024/06/04	15	23.63	1	23.70	23.60	14	25,876	0.05%
2024/06/03	4	23.76	0.1	23.80	23.80	3.9	25,801	0.02%
2024/05/31	59	23.77	0	0.00	23.75	59	25,771	0.23%
2024/05/30	28.4	23.86	0	0.00	23.85	28.4	25,130	0.11%
2024/05/29	23	24.05	1	24.00	23.95	22	25,086	0.09%
2024/05/28	3.2	24.12	1	24.00	24.20	2.2	24,969	0.01%
2024/05/27	15	23.98	1	24.00	23.90	14	25,149	0.06%
2024/05/24	4	24.04	0	0.00	24.00	4	24,931	0.02%
2024/05/23	33.6	24.22	10	24.28	24.15	23.6	24,638	0.10%
2024/05/22	28	24.78	4	24.60	24.60	24	24,097	0.10%
2024/05/21	8.2	25.15	8	24.95	24.90	0.2	23,503	0.00%
2024/05/20	4	25.25	26	25.25	25.25	-22	23,399	-0.09%
2024/05/17	0.2	25.10	4	25.13	25.05	-3.8	23,172	-0.02%
2024/05/16	1	25.10	4	25.14	25.15	-3	23,279	-0.01%
2024/05/15	27	24.91	0	0.00	24.75	27	22,889	0.12%
2024/05/14	1	25.05	5	25.05	25.00	-4	22,969	-0.02%
2024/05/13	1	24.90	3	24.80	24.85	-2	22,959	-0.01%
2024/05/10	1	24.55	0	24.65	24.80	1	22,880	0.00%
2024/05/09	11	24.65	1	24.85	24.60	10	22,874	0.04%
2024/05/08	2	24.75	10	24.90	24.75	-8	22,990	-0.03%
2024/05/07	13	25.00	0	0.00	24.90	13	22,825	0.06%
2024/05/06	0.3	25.05	2.5	25.06	25.10	-2.2	22,774	-0.01%
2024/05/03	1.2	25.19	1	25.05	24.95	0.2	22,734	0.00%
2024/05/02	12	24.87	1	24.95	24.95	11	22,550	0.05%
2024/04/30	3	24.90	1	24.95	24.85	2	22,573	0.01%
2024/04/29	0	0.00	2	24.90	25.00	-2	22,531	-0.01%
2024/04/26	0	0.00	1	24.60	24.55	-1	22,361	0.00%
2024/04/25	2	24.48	0	0.00	24.55	2	22,522	0.01%
2024/04/24	2	24.80	1	24.75	24.75	1	22,584	0.00%
2024/04/23	1	24.85	0	0.00	24.85	1	22,958	0.00%
2024/04/22	1	24.75	3.1	24.72	24.70	-2.1	23,079	-0.01%
2024/04/19	8	24.48	5	24.25	24.45	3	22,843	0.01%
2024/04/18	15	24.77	2	24.95	24.80	13	22,443	0.06%
2024/04/17	7.7	24.38	0	0.00	24.45	7.7	22,124	0.03%
2024/04/16	8.1	24.32	4	24.25	24.25	4.1	21,924	0.02%
2024/04/15	10	24.60	0	0.00	24.55	10	21,955	0.05%
2024/04/12	8	24.86	1	24.90	24.85	7	21,603	0.03%
2024/04/11	4	25.34	3	25.33	25.30	1	21,411	0.00%
2024/04/10	9.2	25.84	9	25.86	25.60	0.2	21,174	0.00%
2024/04/09	9.6	25.80	100.6	25.64	26.05	-91	20,756	-0.44%
2024/04/08	4	24.86	17.2	24.89	25.00	-13.2	19,149	-0.07%
2024/04/03	56	24.45	16	24.73	24.65	40	18,646	0.21%
2024/04/02	0	0.00	10	24.19	24.30	-10	18,076	-0.06%
2024/04/01	1	24.00	1	24.00	24.00	0	18,022	0.00%
2024/03/29	1	23.90	11	23.95	23.90	-10	18,075	-0.06%
2024/03/28	9	23.85	2	23.85	23.80	7	18,183	0.04%
2024/03/27	6	23.90	1	23.95	23.90	5	18,448	0.03%
2024/03/26	14	23.85	0.2	23.95	24.00	13.8	18,659	0.07%
2024/03/25	3	23.80	30	23.80	23.85	-27	19,003	-0.14%
2024/03/22	2	23.83	9.8	23.81	23.95	-7.8	19,488	-0.04%
2024/03/21	12	23.87	12.3	23.83	23.85	-0.3	20,422	0.00%
2024/03/20	7.2	23.57	1	23.55	23.50	6.2	21,978	0.03%
2024/03/19	14	23.64	0	0.00	23.65	14	22,295	0.06%
2024/03/18	19.4	23.70	3.3	23.69	23.70	16.1	22,698	0.07%
2024/03/15	7.6	23.94	0	0.00	23.85	7.6	22,887	0.03%
2024/03/14	7	23.94	1	24.05	24.05	6	23,135	0.03%
2024/03/13	16.3	23.88	10	23.85	23.95	6.3	23,130	0.03%
2024/03/12	0.2	24.15	15	24.11	24.15	-14.8	22,921	-0.06%
2024/03/11	15.1	24.01	211	24.05	24.05	-195.9	23,083	-0.85%	大賣/鉅額交易
2024/03/08	2	23.93	9	23.87	24.10	-7	23,355	-0.03%
2024/03/07	23.1	23.93	3.5	23.96	23.95	19.6	23,599	0.08%
2024/03/06	21	24.09	5	24.05	24.05	16	24,137	0.07%
2024/03/05	18.2	24.09	6	24.05	24.05	12.2	25,743	0.05%
2024/03/04	24	24.14	6	24.13	24.20	18	26,527	0.07%
2024/03/01	13.1	24.39	43	24.40	24.45	-29.9	27,266	-0.11%
2024/02/29	18.1	24.61	7	24.59	24.60	11.1	27,983	0.04%
2024/02/27	21.7	24.65	1.1	24.76	24.65	20.5	28,695	0.07%
2024/02/26	8	24.91	0.1	25.00	24.90	7.9	29,191	0.03%
2024/02/23	5	25.10	0	0.00	25.00	5	29,768	0.02%
2024/02/22	4	25.20	0	0.00	25.15	4	30,494	0.01%
2024/02/21	1	25.20	9.5	25.25	25.25	-8.5	30,630	-0.03%
2024/02/20	0	0.00	1	25.25	25.30	-1	30,797	0.00%
2024/02/19	5	25.20	0.3	25.20	25.40	4.7	31,056	0.02%
2024/02/15	6.2	24.65	5.2	24.62	24.60	1	31,562	0.00%
2024/02/05	4.1	24.91	0	0.00	24.85	4.1	31,422	0.01%
2024/02/02	3.5	25.10	2	25.10	25.15	1.5	31,452	0.00%
2024/02/01	0	0.00	1	25.20	25.25	-1	31,600	0.00%
2024/01/31	2.7	24.97	2	24.95	25.15	0.7	31,838	0.00%
2024/01/30	8	25.21	0	0.00	25.05	8	31,894	0.03%
2024/01/29	3	25.58	0	0.00	25.45	3	32,286	0.01%
2024/01/26	1	25.30	1.2	25.14	25.25	-0.2	32,375	0.00%
2024/01/25	3	25.10	3	25.07	25.10	0	32,373	0.00%
2024/01/23	4	24.78	0	0.00	24.80	4	32,402	0.01%
2024/01/22	1	24.75	1	24.75	24.75	0	32,302	0.00%
2024/01/19	9.2	24.66	1	24.65	24.65	8.2	32,342	0.03%
2024/01/18	15.1	24.95	1.5	24.92	24.80	13.6	32,343	0.04%
2024/01/17	41.4	24.97	0	0.00	24.80	41.4	32,692	0.13%
2024/01/16	7.3	25.35	3	25.43	25.20	4.3	32,521	0.01%
2024/01/15	0	0.00	15	25.90	25.80	-15	32,397	-0.05%
2024/01/12	2	25.78	6	25.85	25.80	-4	32,977	-0.01%
2024/01/11	0.8	25.91	4.5	25.81	25.80	-3.7	33,234	-0.01%
2024/01/09	7.1	26.09	4	26.18	26.00	3.1	34,423	0.01%
2024/01/08	3	26.52	1	26.55	26.50	2	34,277	0.01%
2024/01/05	1	26.70	2	26.60	26.70	-1	34,359	0.00%
2024/01/04	0.3	26.57	3	26.55	26.70	-2.8	34,474	-0.01%
2024/01/03	1.2	26.58	2	26.60	26.70	-0.8	34,778	0.00%
2024/01/02	3	26.88	1	26.85	27.00	2	34,674	0.01%
2023/12/29	2	26.85	0	0.00	27.00	2	34,911	0.01%
2023/12/28	0	0.00	2.3	26.96	27.00	-2.3	35,276	-0.01%
2023/12/27	5.7	26.80	35	26.90	26.90	-29.3	35,434	-0.08%
2023/12/26	0	0.00	0.5	26.85	26.90	-0.5	35,611	0.00%
2023/12/25	6.2	26.83	5	26.85	26.85	1.2	36,045	0.00%
2023/12/22	19	26.56	14	26.54	26.75	5	36,644	0.01%
2023/12/21	4	26.51	0	0.00	26.60	4	36,500	0.01%
2023/12/20	6.5	26.60	2	26.80	26.55	4.5	36,266	0.01%
2023/12/19	13	26.47	5	26.52	26.65	8	35,930	0.02%
2023/12/18	55	26.81	24	26.76	26.65	31	35,758	0.09%
2023/12/15	9.5	26.08	21.2	26.12	26.45	-11.7	34,745	-0.03%
2023/12/14	10	25.34	12	25.27	25.40	-2	33,085	-0.01%
2023/12/13	28.2	25.11	1	25.10	25.15	27.2	32,610	0.08%
2023/12/12	8	25.46	0	0.00	25.45	8	32,687	0.02%
2023/12/11	26.5	25.74	0	0.00	25.70	26.5	32,312	0.08%
2023/12/08	4	25.93	1	26.00	26.10	3	31,727	0.01%
2023/12/07	0	0.00	3	26.15	26.05	-3	31,646	-0.01%
2023/12/06	0	0.00	31	26.13	26.25	-31	31,648	-0.10%
2023/12/05	2	26.00	15	26.03	26.10	-13	31,527	-0.04%
2023/12/04	3.1	25.77	11	25.85	26.05	-7.9	31,330	-0.03%
2023/12/01	13.3	25.93	1	25.90	26.00	12.3	30,872	0.04%
2023/11/30	1	25.90	15	25.99	26.20	-14	30,075	-0.05%
2023/11/29	1	25.85	4	26.15	26.20	-3	28,343	-0.01%
2023/11/28	14.2	26.09	3.1	26.13	26.10	11.2	27,448	0.04%
2023/11/27	3	25.78	6	25.90	26.15	-3	26,911	-0.01%
2023/11/24	8	25.39	0	0.00	25.90	8	26,050	0.03%
2023/11/22	31	25.39	1	25.50	25.80	30	24,680	0.12%
2023/11/21	1	25.50	15	25.52	25.70	-14	24,330	-0.06%
2023/11/17	0	0.00	12	25.15	25.20	-12	23,897	-0.05%
2023/11/16	2	25.15	1.1	25.20	25.20	0.9	23,902	0.00%
2023/11/15	5	24.80	1	24.95	24.95	4	23,694	0.02%
2023/11/14	3	24.32	0	0.00	24.55	3	23,488	0.01%
2023/11/13	1.1	24.50	0	0.00	24.50	1.1	23,736	0.00%
2023/11/10	23	24.52	6	24.50	24.65	17	23,935	0.07%
2023/11/09	1	24.40	0	0.00	24.55	1	23,952	0.00%
2023/11/08	3	24.52	0	0.00	24.60	3	24,099	0.01%
2023/11/07	0.1	24.75	0.2	24.65	24.80	-0.1	24,043	0.00%
2023/11/06	7	25.31	9	25.19	25.00	-2	24,007	-0.01%
2023/11/03	9	24.52	6	24.60	24.55	3	23,732	0.01%
2023/11/02	2	24.25	0	0.00	24.25	2	23,784	0.01%
2023/10/27	6	23.97	0	0.00	24.00	6	24,546	0.02%
2023/10/26	7.1	24.12	0	0.00	24.05	7.1	24,855	0.03%
2023/10/25	1	24.10	2	24.18	24.40	-1	24,877	0.00%
2023/10/24	13.3	23.61	0	0.00	23.60	13.3	24,831	0.05%
2023/10/23	5	23.83	0	0.00	23.80	5	24,893	0.02%
2023/10/20	22.1	23.97	0	0.00	23.90	22.1	24,917	0.09%
2023/10/19	8.1	24.36	5	24.44	24.50	3.1	24,651	0.01%
2023/10/18	17.1	24.32	11	24.26	24.85	6.1	24,631	0.02%
2023/10/17	1.1	24.41	3	24.65	24.75	-1.9	23,878	-0.01%
2023/10/16	2	24.65	3	24.65	24.75	-1	23,809	0.00%
2023/10/13	10.1	24.77	0.2	24.90	24.85	10	23,802	0.04%
2023/10/12	0.1	24.80	5	24.90	24.85	-4.9	23,787	-0.02%
2023/10/11	2.1	24.50	2	24.45	24.60	0.1	23,649	0.00%
2023/10/06	5	24.39	0.9	24.65	24.65	4.1	23,291	0.02%
2023/10/05	15	24.44	2	24.55	24.55	13	23,213	0.06%
2023/10/04	30.1	24.31	20	24.25	24.25	10.1	22,864	0.04%
2023/10/03	15.4	24.92	0	0.00	24.85	15.4	22,390	0.07%
2023/10/02	18	25.04	9	25.23	25.25	9	22,231	0.04%
2023/09/28	24	25.05	4.4	25.18	25.25	19.6	22,362	0.09%
2023/09/27	48.8	25.41	18	25.39	25.45	30.8	21,904	0.14%
2023/09/26	11.1	26.01	10	26.10	26.05	1.1	21,314	0.01%
2023/09/25	3	26.17	3	26.30	26.20	0	21,227	0.00%
2023/09/22	4	26.14	0	0.00	26.20	4	21,466	0.02%
2023/09/21	11.2	26.13	20	26.15	26.15	-8.8	21,461	-0.04%
2023/09/20	5.6	26.52	0	0.00	26.50	5.6	21,129	0.03%
2023/09/19	0.1	26.70	0	0.00	26.50	0.1	21,163	0.00%
2023/09/18	1.1	26.80	0	0.00	26.75	1.1	21,342	0.01%
2023/09/15	1.3	26.53	0	0.00	26.60	1.3	21,363	0.01%
2023/09/14	6	26.61	0	0.00	26.60	6	20,796	0.03%
2023/09/13	1	26.30	10.1	26.40	26.35	-9.1	20,744	-0.04%
2023/09/12	1.2	26.28	0	0.00	26.30	1.2	20,930	0.01%
2023/09/11	1.4	26.26	0	0.00	26.25	1.4	20,867	0.01%
2023/09/08	12	26.37	1	26.40	26.35	11	20,807	0.05%
2023/09/07	4	26.55	0.5	26.70	26.50	3.5	20,793	0.02%
2023/09/06	2	26.90	0	0.00	26.80	2	20,656	0.01%
2023/09/05	1	27.00	0	0.00	27.10	1	20,611	0.00%
2023/09/04	2	27.05	26	27.08	27.05	-24	20,597	-0.12%
2023/09/01	5.5	26.60	5	26.75	26.70	0.5	20,572	0.00%
2023/08/31	4	26.55	0	0.00	26.50	4	20,563	0.02%
2023/08/30	2	26.45	0	0.00	26.55	2	20,161	0.01%
2023/08/29	4.1	26.25	0	0.00	26.40	4.1	20,104	0.02%
2023/08/28	38	26.45	0	0.00	26.50	38	19,863	0.19%
2023/08/25	5.6	26.29	0	0.00	26.30	5.6	20,604	0.03%
2023/08/24	7.9	26.51	1	26.50	26.50	6.9	20,759	0.03%
2023/08/23	3.1	26.54	0	0.00	26.60	3.1	20,872	0.01%
2023/08/22	31.4	26.80	0	0.00	26.70	31.4	20,883	0.15%
2023/08/21	1.3	27.10	2	27.30	27.10	-0.7	20,951	0.00%
2023/08/18	4.1	27.08	4	27.20	27.20	0.1	21,018	0.00%
2023/08/17	23.4	26.43	12	26.65	26.60	11.4	20,864	0.05%
2023/08/16	11.1	26.89	1.4	26.98	26.85	9.7	20,669	0.05%
2023/08/15	28.1	27.30	0	0.00	27.10	28.1	20,450	0.14%
2023/08/14	7.9	27.27	0	0.00	27.20	7.9	20,375	0.04%
2023/08/11	15.5	27.81	0	0.00	27.65	15.5	20,288	0.08%
2023/08/10	12.6	27.90	0	0.00	27.90	12.6	20,157	0.06%
2023/08/09	3.1	27.99	0	0.00	28.15	3.1	19,964	0.02%
2023/08/08	9.3	28.23	0	0.00	28.25	9.3	19,821	0.05%
2023/08/07	1.1	28.27	0.1	28.35	28.50	1	19,652	0.01%
2023/08/04	4	28.15	0.4	28.25	28.30	3.6	19,542	0.02%
2023/08/02	30.2	28.05	0	0.00	28.00	30.2	19,568	0.15%
2023/08/01	1	28.05	101	28.10	28.15	-100	19,103	-0.52%	大賣/
2023/07/31	6.1	27.97	1	28.00	27.95	5.1	19,064	0.03%
2023/07/28	28	28.17	1	28.15	28.20	27	18,801	0.14%
2023/07/27	4.1	28.39	0	0.00	28.45	4.1	18,612	0.02%
2023/07/26	4.1	28.49	0	0.00	28.55	4.1	18,339	0.02%
2023/07/25	0	0.00	30	29.42	29.35	-30	18,191	-0.16%
2023/07/21	2.2	29.30	40	29.35	29.25	-37.8	18,479	-0.20%
2023/07/19	3	29.13	10	29.20	29.30	-7	18,152	-0.04%
2023/07/18	92.1	29.16	41	29.24	29.20	51.1	18,075	0.28%
2023/07/14	0	0.00	0.6	29.15	29.15	-0.6	18,019	0.00%
2023/07/13	3	29.10	0	0.00	29.05	3	17,990	0.02%
2023/07/12	2	28.78	0	0.00	28.85	2	18,231	0.01%
2023/07/11	4	28.86	10	28.95	28.85	-6	18,450	-0.03%
2023/07/10	1	28.85	0	0.00	28.70	1	18,897	0.01%
2023/07/07	22.2	28.70	0	0.00	28.65	22.2	19,088	0.12%
2023/07/06	4.3	29.03	0	0.00	28.95	4.3	19,032	0.02%
2023/07/05	2	29.50	5	29.55	29.50	-3	18,642	-0.02%
2023/07/04	2.2	29.59	0	0.00	29.55	2.2	18,571	0.01%
2023/07/03	0	0.00	0.5	29.70	29.80	-0.5	18,535	0.00%
2023/06/30	1	29.50	1	29.45	29.40	0	18,572	0.00%
2023/06/29	2.1	29.60	0	0.00	29.65	2.1	18,275	0.01%
2023/06/28	4	29.75	0.2	29.75	29.70	3.8	18,157	0.02%
2023/06/27	1	29.80	0	0.00	29.75	1	18,219	0.01%
2023/06/26	1	29.55	0	0.00	29.60	1	18,273	0.01%
2023/06/20	10.1	29.78	50.5	29.85	29.75	-40.4	18,113	-0.22%
2023/06/19	11	29.76	0	0.00	29.85	11	18,084	0.06%
2023/06/16	2.4	29.66	2	29.75	29.75	0.4	18,049	0.00%
2023/06/15	10.2	29.65	4	29.60	29.65	6.2	17,898	0.03%
2023/06/13	1.1	29.61	4	29.70	29.60	-2.9	18,504	-0.02%
2023/06/12	0.5	29.80	0	0.00	29.65	0.5	18,590	0.00%
2023/06/09	2.8	29.78	0	0.00	29.75	2.8	18,691	0.01%
2023/06/08	0.1	29.85	1	29.75	29.75	-0.9	18,830	0.00%
2023/06/07	2	29.90	0	0.00	29.90	2	18,996	0.01%
2023/06/05	0.3	29.60	0	0.00	29.60	0.3	19,128	0.00%
2023/06/02	0	0.00	6	29.35	29.40	-6	19,154	-0.03%
2023/06/01	1.5	29.17	3	29.20	29.10	-1.5	19,112	-0.01%
2023/05/31	0.1	29.30	4	29.30	29.00	-3.9	19,040	-0.02%
2023/05/30	28	29.01	1	29.10	29.00	27	18,395	0.15%
2023/05/29	2.1	29.09	0	0.00	29.05	2.1	18,552	0.01%
2023/05/26	2	29.25	0	0.00	29.20	2	18,590	0.01%
2023/05/25	5.2	29.52	0	0.00	29.40	5.2	18,417	0.03%
2023/05/24	0.1	29.90	0	0.00	29.95	0.1	18,202	0.00%
2023/05/23	0.2	29.95	1	30.00	29.90	-0.8	18,389	0.00%
2023/05/22	0	0.00	3	30.00	30.00	-3	18,345	-0.02%
2023/05/19	4	29.66	1	29.70	29.60	3	18,103	0.02%
2023/05/10	4	29.29	0.8	29.30	29.35	3.2	17,751	0.02%
2023/05/09	1	29.15	0	0.00	29.35	1	17,807	0.01%
2023/05/08	5	29.30	1	29.15	29.30	4	17,776	0.02%
2023/05/05	14	28.99	0	0.00	29.10	14	17,797	0.08%
2023/05/04	2	29.00	0	0.00	29.10	2	17,883	0.01%
2023/05/03	2	29.10	0	0.00	29.15	2	17,938	0.01%
2023/05/02	2	29.25	0	0.00	29.30	2	18,221	0.01%
2023/04/28	5	29.07	2	29.10	29.10	3	18,833	0.02%
2023/04/27	9.5	28.93	0	0.00	28.90	9.5	18,787	0.05%
2023/04/26	17	29.24	0	0.00	29.30	17	18,472	0.09%
2023/04/25	4.2	29.93	0.4	29.99	29.75	3.8	18,392	0.02%
2023/04/24	2	30.03	0	0.00	30.05	2	18,492	0.01%
2023/04/21	4	30.19	0	0.00	30.15	4	18,533	0.02%
2023/04/20	1	30.35	0	0.00	30.45	1	18,599	0.01%
2023/04/19	2.1	30.40	0	0.00	30.45	2.1	19,090	0.01%
2023/04/18	1	30.65	0	0.00	30.70	1	18,913	0.01%
2023/04/17	11.5	30.74	0	0.00	30.75	11.5	18,886	0.06%
2023/04/14	1	31.00	0	0.00	31.10	1	18,795	0.01%
2023/04/13	3	31.40	6.5	31.41	31.45	-3.5	18,821	-0.02%
2023/04/12	2	30.90	1.6	31.02	31.10	0.4	18,533	0.00%
2023/04/11	12	30.90	0	0.00	30.90	12	18,691	0.06%
2023/04/10	0	31.00	1	31.05	30.90	-1	18,960	-0.01%
2023/04/07	1	30.80	0	0.00	30.80	1	19,061	0.01%
2023/04/06	10	30.75	1	30.75	30.80	9	19,260	0.05%
2023/03/30	1	30.90	0	0.00	31.00	1	21,941	0.00%
2023/03/29	1	30.90	3	30.95	31.00	-2	24,190	-0.01%
2023/03/28	26	30.84	0	0.00	30.85	26	25,765	0.10%
2023/03/27	1	30.85	3.1	31.15	30.90	-2.1	27,362	-0.01%
2023/03/24	3	31.15	0	0.00	31.10	3	28,898	0.01%
2023/03/23	0	0.00	2	31.15	31.25	-2	29,352	-0.01%
2023/03/22	3	31.08	1	31.15	31.20	2	29,610	0.01%
2023/03/21	1	31.10	1	31.25	31.20	0	30,163	0.00%
2023/03/20	1	31.15	2	31.10	31.20	-1	30,288	0.00%
2023/03/17	0	0.00	12	31.33	31.45	-12	30,414	-0.04%
2023/03/16	0.1	30.65	44	30.69	30.60	-43.9	30,063	-0.15%
2023/03/15	41	30.75	1	30.85	30.70	40	30,163	0.13%
2023/03/14	2.2	30.83	1	30.90	30.70	1.2	30,388	0.00%
2023/03/13	0	30.70	70	31.05	31.00	-70	30,657	-0.23%
2023/03/10	2	30.53	27	30.65	30.60	-25	30,725	-0.08%
2023/03/09	3	30.83	0	0.00	30.75	3	30,970	0.01%
2023/03/08	0	31.05	16	31.02	31.20	-16	31,556	-0.05%
2023/03/07	0	0.00	4.2	31.00	31.10	-4.2	31,827	-0.01%
2023/03/06	1	30.80	0.5	30.89	30.80	0.5	32,278	0.00%
2023/03/03	12	30.69	0	0.00	30.70	12	32,666	0.04%
2023/03/02	76	30.45	3	30.35	30.65	73	33,313	0.22%
2023/03/01	39.5	30.60	1.8	30.64	30.30	37.7	33,269	0.11%
2023/02/24	6	31.58	1	31.55	31.40	5	32,884	0.02%
2023/02/23	1	31.95	10	31.95	31.80	-9	32,816	-0.03%
2023/02/21	3.8	31.94	19	32.07	32.10	-15.2	33,101	-0.05%
2023/02/20	1	31.70	6	31.86	32.00	-5	33,056	-0.02%
2023/02/17	1	31.70	0	0.00	31.70	1	33,345	0.00%
2023/02/16	1	31.45	0	0.00	31.60	1	34,103	0.00%
2023/02/15	1	31.20	1	31.30	31.35	0	34,376	0.00%
2023/02/14	1	31.45	12	31.51	31.45	-11	34,309	-0.03%
2023/02/10	3	31.22	3	31.20	31.25	0	34,587	0.00%
2023/02/09	2	31.33	1.5	31.40	31.30	0.5	34,750	0.00%
2023/02/08	1	31.50	2	31.43	31.45	-1	34,940	0.00%
2023/02/07	0	0.00	1	31.30	31.45	-1	34,964	0.00%
2023/02/06	3	31.15	2	31.26	31.05	1	34,949	0.00%
2023/02/02	11	31.94	0	0.00	31.95	11	34,818	0.03%
2023/02/01	1.8	31.84	16	31.96	32.00	-14.2	34,770	-0.04%
2023/01/31	20.2	31.70	0	0.00	31.65	20.2	34,785	0.06%
2023/01/30	0	0.00	20	31.96	32.10	-20	34,490	-0.06%
2023/01/17	2.7	31.05	8	31.10	31.20	-5.3	33,992	-0.02%
2023/01/16	3	31.02	0.5	30.95	31.05	2.5	34,017	0.01%
2023/01/13	0	0.00	4.3	31.21	31.05	-4.3	34,090	-0.01%
2023/01/12	0	0.00	25	31.08	31.05	-25	34,885	-0.07%
2023/01/11	1	30.70	1	30.90	30.70	0	34,972	0.00%
2023/01/10	2.2	30.75	55	30.92	30.85	-52.8	35,179	-0.15%
2023/01/09	1	30.90	37	30.65	30.95	-36	35,303	-0.10%
2023/01/05	0	0.00	5	30.00	30.00	-5	35,172	-0.01%
2023/01/04	3	29.87	2	30.03	29.90	1	35,277	0.00%
2023/01/03	1	29.85	2	30.18	30.25	-1	35,433	0.00%
2022/12/30	6	29.83	11	29.95	29.80	-5	35,227	-0.01%
2022/12/29	16	29.95	0	0.00	29.95	16	35,231	0.05%
2022/12/28	3	30.42	26	30.53	30.60	-23	35,061	-0.07%
2022/12/27	3.3	30.30	1	30.55	30.30	2.3	34,931	0.01%
2022/12/26	2	30.50	1	30.60	30.60	1	34,857	0.00%
2022/12/23	6	30.38	6	30.53	30.70	0	34,932	0.00%
2022/12/22	2	29.83	71	30.23	30.65	-69	34,654	-0.20%
2022/12/21	11	29.60	24	29.43	29.70	-13	32,460	-0.04%
2022/12/20	0.4	28.50	2	29.10	28.45	-1.6	30,545	-0.01%
2022/12/19	10.3	28.44	0	0.00	28.30	10.3	29,331	0.04%
2022/12/16	37	28.93	0	0.00	29.40	37	27,890	0.13%
2022/12/15	11.3	29.59	12	29.55	29.25	-0.7	26,717	0.00%
2022/12/14	1	29.10	0	0.00	29.05	1	26,766	0.00%
2022/12/13	8	29.35	0	0.00	29.15	8	27,093	0.03%
2022/12/12	7	28.90	0	0.00	29.00	7	26,667	0.03%
2022/12/09	1	28.90	7	29.00	29.05	-6	27,144	-0.02%
2022/12/08	3	29.00	1	28.90	28.95	2	27,143	0.01%
2022/12/06	2.2	29.08	2	29.10	29.00	0.2	27,066	0.00%
2022/12/05	3	29.08	5	29.16	29.20	-2	26,901	-0.01%
2022/12/02	0	29.00	0	0.00	29.00	0	26,847	0.00%
2022/12/01	0	0.00	1	29.20	29.25	-1	26,934	0.00%
2022/11/30	0	0.00	5	29.12	29.15	-5	26,661	-0.02%
2022/11/29	0	0.00	12	28.75	28.70	-12	26,061	-0.05%
2022/11/28	0.1	28.35	0	0.00	27.90	0.1	25,715	0.00%
2022/11/25	4.1	29.19	20	29.38	28.75	-15.9	25,289	-0.06%
2022/11/24	0	0.00	30	29.38	29.20	-30	24,984	-0.12%
2022/11/23	0	0.00	17	28.96	29.00	-17	24,482	-0.07%
2022/11/22	1.2	28.94	9	28.94	29.00	-7.8	24,459	-0.03%
2022/11/21	0.4	28.70	1	28.80	29.00	-0.6	24,325	0.00%
2022/11/18	1	28.20	0	0.00	28.40	1	24,031	0.00%
2022/11/17	0	0.00	6	28.57	28.40	-6	23,905	-0.03%
2022/11/16	1	28.80	10	28.90	28.80	-9	23,797	-0.04%
2022/11/15	2	28.90	9	28.97	29.10	-7	23,637	-0.03%
2022/11/14	0	0.00	46	28.75	28.95	-46	23,327	-0.20%
2022/11/11	0	0.00	9	28.03	28.00	-9	22,650	-0.04%
2022/11/10	1	27.50	6	27.61	27.55	-5	22,457	-0.02%
2022/11/09	1	27.70	8	27.59	27.80	-7	22,554	-0.03%
2022/11/08	1	27.40	4	27.35	27.40	-3	22,670	-0.01%
2022/11/07	0	0.00	5	27.10	27.15	-5	22,823	-0.02%
2022/11/04	4.4	26.67	0	26.85	26.75	4.4	22,951	0.02%
2022/11/03	1.2	26.83	0	0.00	26.85	1.2	22,855	0.01%
2022/11/02	0	0.00	3	27.08	27.20	-3	22,868	-0.01%
2022/11/01	2	26.85	7	26.96	27.00	-5	23,055	-0.02%
2022/10/31	1	26.80	0	0.00	26.85	1	23,188	0.00%
2022/10/28	1	26.75	0	0.00	27.15	1	23,351	0.00%
2022/10/27	1	27.15	0	0.00	27.05	1	23,482	0.00%
2022/10/26	1	27.35	1	27.30	27.30	0	23,716	0.00%
2022/10/25	2	27.40	1	27.50	27.25	1	24,274	0.00%
2022/10/24	0	0.00	0.1	28.00	28.00	-0.1	24,257	0.00%
2022/10/21	5	28.10	11	28.05	28.05	-6	24,644	-0.02%
2022/10/20	0	0.00	38	27.93	28.60	-38	25,118	-0.15%
2022/10/19	4	27.60	22	27.58	27.45	-18	25,560	-0.07%
2022/10/18	0	0.00	1	27.20	27.20	-1	26,871	0.00%
2022/10/17	13	26.69	22	26.95	27.05	-9	27,554	-0.03%
2022/10/14	11	27.10	5	27.21	26.90	6	28,299	0.02%
2022/10/13	12	27.00	14	27.30	26.90	-2	28,945	-0.01%
2022/10/12	2	27.35	2	27.50	27.50	0	29,660	0.00%
2022/10/11	0.2	27.50	1	27.65	27.35	-0.8	30,472	0.00%
2022/10/06	0	0.00	5	27.75	27.80	-5	30,887	-0.02%
2022/10/05	2	27.45	1	27.55	27.60	1	31,326	0.00%
2022/10/04	0	27.20	4	27.25	27.20	-4	31,457	-0.01%
2022/10/03	1	26.50	0	26.60	26.45	1	31,377	0.00%
2022/09/30	3	26.58	1	26.70	26.70	2	31,568	0.01%
2022/09/29	1	26.75	0	0.00	27.00	1	31,718	0.00%
2022/09/28	3	26.78	3	26.68	26.65	0	31,910	0.00%
2022/09/27	12	26.88	0	0.00	26.80	12	32,055	0.04%
2022/09/26	14	27.16	15	27.10	27.10	-1	32,168	0.00%
2022/09/23	5	27.89	1	27.85	27.85	4	32,220	0.01%
2022/09/22	23	27.61	4	28.25	28.45	19	32,618	0.06%
2022/09/21	15	28.01	11	28.12	28.35	4	32,579	0.01%
2022/09/20	27	28.63	7	28.64	28.60	20	32,492	0.06%
2022/09/19	0	0.00	2	29.40	29.30	-2	32,363	-0.01%
2022/09/15	0	0.00	1	29.55	29.50	-1	34,769	0.00%
2022/09/14	1	29.25	0	0.00	29.30	1	35,334	0.00%
2022/09/13	0	0.00	15	29.72	29.80	-15	36,034	-0.04%
2022/09/12	0	0.00	1	29.60	29.70	-1	36,581	0.00%
2022/09/08	0	0.00	5	29.24	29.25	-5	37,020	-0.01%
2022/09/07	14.1	28.93	2	29.45	28.75	12.1	36,978	0.03%
2022/09/06	0.3	29.20	12.3	29.13	29.20	-12.1	36,898	-0.03%
2022/09/05	0	0.00	12	28.91	29.00	-12	37,080	-0.03%
2022/09/02	21	28.65	9	28.55	28.55	12	37,245	0.03%
2022/09/01	3	28.67	0	0.00	28.55	3	37,280	0.01%
2022/08/31	1	28.90	0	0.00	28.95	1	37,205	0.00%
2022/08/30	2	28.70	13	28.75	29.00	-11	37,157	-0.03%
2022/08/29	16	28.79	10	28.75	28.80	6	37,256	0.02%
2022/08/26	9	29.18	1	29.40	29.25	8	37,425	0.02%
2022/08/25	5	29.05	1	29.15	29.15	4	37,641	0.01%
2022/08/24	10	29.05	11	29.04	29.05	-1	37,952	0.00%
2022/08/23	10	28.78	2	28.80	28.80	8	38,628	0.02%
2022/08/22	12	28.95	2	29.03	29.00	10	38,968	0.03%
2022/08/19	34	29.14	5	29.13	29.20	29	39,180	0.07%
2022/08/18	2	29.05	12	29.11	29.20	-10	39,328	-0.03%
2022/08/17	5	29.18	8	29.20	29.20	-3	39,403	-0.01%
2022/08/16	1	29.05	0	0.00	29.00	1	39,474	0.00%
2022/08/15	2	29.25	13.1	29.20	29.15	-11.1	39,619	-0.03%
2022/08/12	3	28.82	4	28.84	28.75	-1	39,496	0.00%
2022/08/11	0.1	28.35	13	28.41	28.45	-13	39,794	-0.03%
2022/08/10	4.1	28.03	2	28.05	28.00	2.1	39,839	0.01%
2022/08/09	2	27.85	0	0.00	28.00	2	40,151	0.00%
2022/08/08	8	27.98	9	28.01	27.95	-1	40,390	0.00%
2022/08/05	1	28.05	3	28.22	28.30	-2	40,506	0.00%
2022/08/04	13	27.83	1	27.90	27.85	12	41,128	0.03%
2022/08/03	4.1	28.21	3	28.05	28.05	1.1	41,320	0.00%
2022/08/02	4	28.25	9	28.29	28.35	-5	41,442	-0.01%
2022/08/01	0	0.00	31	28.44	28.60	-31	41,478	-0.07%
2022/07/29	5	27.52	3	27.63	27.70	2	41,131	0.00%
2022/07/28	19.1	27.49	0	0.00	27.35	19.1	41,080	0.05%
2022/07/27	21.1	27.60	0	0.00	27.60	21.1	40,652	0.05%
2022/07/26	27	27.86	14.1	27.94	27.85	12.9	40,201	0.03%
2022/07/25	41.5	31.15	20	31.05	31.30	21.5	38,908	0.06%
2022/07/22	8.1	30.74	19	30.76	30.80	-10.9	37,598	-0.03%
2022/07/21	11	30.10	6	30.25	30.50	5	37,530	0.01%
2022/07/20	12	30.25	22	30.46	30.50	-10	37,597	-0.03%
2022/07/19	19	30.20	11	30.31	30.25	8	37,829	0.02%
2022/07/18	10	28.96	14	29.20	30.65	-4	37,556	-0.01%
2022/07/15	27	28.91	20	29.05	28.95	7	37,284	0.02%
2022/07/14	23	28.99	2.3	29.10	29.25	20.7	37,327	0.06%
2022/07/13	28	28.96	2	29.05	29.05	26	37,205	0.07%
2022/07/12	13	28.86	1	28.80	28.90	12	37,380	0.03%
2022/07/11	5	29.15	0	0.00	29.10	5	37,386	0.01%
2022/07/08	8	29.44	14	29.43	29.35	-6	37,433	-0.02%
2022/07/07	11	28.99	10	29.14	29.05	1	37,445	0.00%
2022/07/06	14	29.01	0	0.00	29.00	14	37,525	0.04%
2022/07/05	2.1	29.05	7	29.16	29.20	-5	37,503	-0.01%
2022/07/01	4	28.69	1	28.75	28.70	3	37,570	0.01%
2022/06/30	51	28.57	6	28.66	28.45	45	37,595	0.12%
2022/06/29	6.4	29.10	20	29.15	29.10	-13.6	37,376	-0.04%
2022/06/28	14	28.99	1	29.00	29.20	13	37,287	0.03%
2022/06/27	14	29.55	3	29.50	29.45	11	37,947	0.03%
2022/06/24	62.8	28.93	3	29.20	29.00	59.8	37,870	0.16%
2022/06/23	54.4	29.51	10	29.50	29.00	44.4	37,318	0.12%
2022/06/22	8	31.21	3	31.95	31.00	5	36,074	0.01%
2022/06/21	31	31.88	0.1	32.10	31.85	31	36,046	0.09%
2022/06/20	45	32.61	4	32.36	32.15	41	35,923	0.11%
2022/06/17	3	33.18	0	0.00	33.15	3	36,269	0.01%
2022/06/16	6	33.84	0.1	33.90	33.55	6	37,274	0.02%
2022/06/15	0	0.00	0.1	34.00	33.80	-0.1	37,870	0.00%
2022/06/14	0	0.00	1	33.90	34.00	-1	38,213	0.00%
2022/06/13	0	0.00	1	33.95	34.00	-1	38,572	0.00%
2022/06/10	6	34.54	0	0.00	34.50	6	38,856	0.02%
2022/06/09	1.1	34.55	0	0.00	34.50	1.1	39,372	0.00%
2022/06/08	1.1	34.71	0.1	34.90	34.75	0.9	39,835	0.00%
2022/06/07	7	34.52	14	34.57	34.75	-7	40,450	-0.02%
2022/06/06	6.1	34.10	5.1	34.33	34.65	1	40,918	0.00%
2022/06/02	8	33.81	60	33.78	33.75	-52	43,066	-0.12%
2022/06/01	6.1	34.24	0.1	34.45	34.15	6	45,450	0.01%
2022/05/31	6	34.35	0	0.00	34.65	6	46,099	0.01%
2022/05/30	0	0.00	2	34.40	34.50	-2	46,569	0.00%
2022/05/27	1	34.05	14	34.24	34.40	-13	48,683	-0.03%
2022/05/26	51	34.10	0	0.00	34.05	51	51,413	0.10%
2022/05/25	4	33.60	2	33.80	33.85	2	51,818	0.00%
2022/05/24	4	33.71	12.6	33.88	33.55	-8.6	52,381	-0.02%
2022/05/23	10	33.60	0	0.00	33.55	10	52,385	0.02%
2022/05/20	4	33.35	0	0.00	33.35	4	52,925	0.01%
2022/05/19	48	32.98	0	0.00	32.95	48	54,374	0.09%
2022/05/18	13	33.43	2	33.45	33.55	11	54,064	0.02%
2022/05/17	16.1	33.13	0	0.00	33.00	16.1	53,964	0.03%
2022/05/16	2	33.23	12.1	33.15	33.20	-10.1	53,866	-0.02%
2022/05/13	13.1	33.34	0	0.00	33.35	13.1	53,809	0.02%
2022/05/12	27.1	33.62	1	34.10	33.20	26.1	53,805	0.05%
2022/05/11	18.1	34.33	0	0.00	34.20	18.1	53,590	0.03%
2022/05/10	2	34.63	0.1	34.80	34.60	1.9	54,067	0.00%
2022/05/09	19.8	35.07	2.1	35.06	35.00	17.7	54,035	0.03%
2022/05/06	13	35.82	0	0.00	35.80	13	54,204	0.02%
2022/05/04	2.1	36.13	0	0.00	36.05	2.1	54,598	0.00%
2022/05/03	0.1	35.97	0	0.00	36.00	0.1	55,028	0.00%
2022/04/29	6	36.13	0.1	36.30	36.10	5.9	55,166	0.01%
2022/04/28	1	36.00	0	0.00	36.05	1	55,356	0.00%
2022/04/27	36.1	35.58	2.3	35.71	35.60	33.8	55,156	0.06%
2022/04/26	11.1	36.30	3	36.20	36.10	8.1	54,761	0.01%
2022/04/25	22	36.74	2.1	36.83	36.60	19.9	53,900	0.04%
2022/04/22	9.1	37.79	2.1	37.62	37.60	7	52,950	0.01%
2022/04/21	21	37.96	1	37.95	37.80	20	52,606	0.04%
2022/04/20	8	38.29	0.5	38.90	38.30	7.5	52,794	0.01%
2022/04/19	3.1	38.60	14	38.60	38.60	-10.9	52,524	-0.02%
2022/04/18	16.5	38.85	4	38.69	38.50	12.5	52,635	0.02%
2022/04/15	2.1	39.45	5	39.50	39.55	-3	52,034	-0.01%
2022/04/14	1	39.50	0	0.00	39.50	1	51,916	0.00%
2022/04/13	4	39.55	0	0.00	39.50	4	51,893	0.01%
2022/04/12	5	39.32	0	0.00	39.35	5	51,767	0.01%
2022/04/11	5	39.43	12.1	39.38	39.40	-7.1	51,913	-0.01%
2022/04/08	3.1	38.96	3	39.07	39.20	0.1	51,975	0.00%
2022/04/07	8.2	38.95	1	39.05	38.80	7.2	51,777	0.01%
2022/04/06	12.1	39.05	1.2	39.35	39.35	10.9	51,641	0.02%
2022/04/01	1	39.05	6	39.00	39.20	-5	51,380	-0.01%
2022/03/31	2	39.03	2.2	39.00	38.95	-0.2	51,152	0.00%
2022/03/30	24.3	38.78	2	38.53	38.95	22.3	51,097	0.04%
2022/03/29	3	39.45	1	39.75	39.40	2	50,742	0.00%
2022/03/28	12.1	39.29	8	39.78	40.00	4.1	51,021	0.01%
2022/03/25	9	40.02	38.9	40.06	40.00	-29.9	51,552	-0.06%
2022/03/24	6.6	39.95	30	40.01	40.00	-23.4	52,528	-0.04%
2022/03/23	2	39.78	10	39.85	40.00	-8	54,775	-0.01%
2022/03/22	45	39.90	16	39.94	39.80	29	54,252	0.05%
2022/03/21	8	39.84	26.3	39.92	39.75	-18.3	53,362	-0.03%
2022/03/18	3	38.97	36	39.03	39.05	-33	52,118	-0.06%
2022/03/17	1	38.80	9	38.76	38.85	-8	52,028	-0.02%
2022/03/16	8.1	38.46	3	38.87	38.55	5.1	51,788	0.01%
2022/03/15	7.3	38.63	7	38.69	38.70	0.3	51,350	0.00%
2022/03/14	6	38.79	41.2	38.78	38.80	-35.2	51,489	-0.07%
2022/03/11	1	38.40	4	38.46	38.45	-3	51,578	-0.01%
2022/03/10	3	38.23	8.1	38.20	38.30	-5.1	51,322	-0.01%
2022/03/09	17	37.85	55	37.96	37.95	-38	51,268	-0.07%
2022/03/08	65.4	37.83	12	38.15	37.40	53.4	51,327	0.10%
2022/03/07	51.1	38.18	54	38.89	39.00	-2.9	49,111	-0.01%
2022/03/04	20.1	38.54	16	38.58	38.40	4.1	47,384	0.01%
2022/03/03	30.1	38.70	10	38.69	38.60	20.1	46,773	0.04%
2022/03/02	43	38.34	52.1	38.51	38.30	-9.1	46,191	-0.02%
2022/03/01	17	38.06	29	38.23	37.95	-12	44,202	-0.03%
2022/02/25	8	35.53	5.5	35.55	36.00	2.5	42,061	0.01%
2022/02/24	10.4	35.34	0	0.00	35.25	10.4	42,501	0.02%
2022/02/23	4.2	36.02	1	36.20	36.05	3.2	42,451	0.01%
2022/02/22	4	36.21	2	35.80	36.15	2	43,040	0.00%
2022/02/21	12.1	36.33	55	36.48	36.45	-42.9	42,972	-0.10%
2022/02/18	3.1	35.60	5	35.59	35.65	-1.9	41,854	0.00%
2022/02/17	1.1	35.62	7	35.43	35.55	-5.9	42,578	-0.01%
2022/02/16	3.1	35.45	3	35.20	35.45	0	42,957	0.00%
2022/02/15	4.1	35.27	0	0.00	35.05	4.1	43,153	0.01%
2022/02/14	0	0.00	4.2	35.23	35.50	-4.2	44,071	-0.01%
2022/02/11	11	35.66	15	35.70	35.70	-4	44,111	-0.01%
2022/02/10	1.8	35.44	67	35.38	35.65	-65.2	44,572	-0.15%
2022/02/09	0	0.00	24	34.86	34.95	-24	45,114	-0.05%
2022/02/08	3	34.25	6	34.54	34.50	-3	45,278	-0.01%
2022/02/07	7	34.12	7.6	33.81	34.25	-0.6	45,222	0.00%
2022/01/26	5	33.61	1	33.60	33.65	4	44,871	0.01%
2022/01/25	14.5	33.50	9	33.42	33.45	5.5	45,226	0.01%
2022/01/24	6.1	33.34	1.1	33.33	33.45	5	45,308	0.01%
2022/01/21	5.1	33.91	6	33.92	33.85	-1	45,414	0.00%
2022/01/20	4	34.20	1	34.10	34.15	3	45,443	0.01%
2022/01/19	20.1	34.22	3	34.12	34.05	17.1	45,523	0.04%
2022/01/18	3	34.73	10	34.85	34.60	-7	45,378	-0.02%
2022/01/17	2	34.85	3	35.00	35.00	-1	45,320	0.00%
2022/01/14	15	34.95	0	0.00	35.20	15	45,763	0.03%
2022/01/13	2	35.43	35.8	35.32	35.50	-33.8	45,982	-0.07%
2022/01/12	0	0.00	10	34.77	34.85	-10	45,897	-0.02%
2022/01/11	2	34.80	0	0.00	34.55	2	46,055	0.00%
2022/01/10	1	34.85	0	0.00	34.90	1	46,223	0.00%
2022/01/07	1	34.75	1	34.70	34.80	0	46,604	0.00%
2022/01/06	1	34.55	4	34.75	34.80	-3	46,923	-0.01%
2022/01/05	0	0.00	0.1	34.75	34.85	-0.1	48,035	0.00%
2022/01/04	5	34.56	5	34.45	34.45	0	48,871	0.00%
2022/01/03	14	35.06	0	0.00	35.00	14	50,850	0.03%
2021/12/30	4	35.30	5	35.34	35.35	-1	52,763	0.00%
2021/12/29	20.3	35.20	5	35.19	35.25	15.3	53,518	0.03%
2021/12/28	3.1	35.28	2	35.30	35.40	1.1	54,578	0.00%
2021/12/27	6	35.38	4	35.25	35.25	2	56,025	0.00%
2021/12/24	4	35.75	0	0.00	35.55	4	57,136	0.01%
2021/12/23	4	35.50	12	35.27	35.50	-8	58,005	-0.01%
2021/12/22	1	35.60	5	35.66	35.65	-4	58,667	-0.01%
2021/12/21	2	35.05	5.1	35.38	35.70	-3.1	58,881	-0.01%
2021/12/20	3	35.98	45	35.87	35.60	-42	58,942	-0.07%
2021/12/17	35	35.50	42.4	35.36	35.45	-7.4	59,029	-0.01%
2021/12/16	1	34.30	9.1	34.32	34.35	-8.1	57,916	-0.01%
2021/12/15	1	34.25	0	0.00	34.25	1	60,182	0.00%
2021/12/14	3	34.05	0	0.00	34.10	3	62,281	0.00%
2021/12/13	1	34.60	26	34.65	34.60	-25	63,530	-0.04%
2021/12/10	0	0.00	6	34.33	34.20	-6	64,452	-0.01%
2021/12/09	0	0.00	123	34.37	34.35	-123	66,455	-0.19%	大賣/鉅額交易
2021/12/08	25.1	34.36	10	34.25	34.10	15.1	70,615	0.02%
2021/12/07	1	34.25	26.2	34.20	34.35	-25.2	72,968	-0.03%
2021/12/06	11	33.99	4	33.95	33.90	7	73,256	0.01%
2021/12/03	3	34.05	7	34.03	34.10	-4	75,227	-0.01%
2021/12/02	5	33.47	53	33.85	33.90	-48	76,797	-0.06%
2021/12/01	6	33.09	3	33.08	33.10	3	80,169	0.00%
2021/11/30	35	32.79	0	0.00	32.55	35	80,717	0.04%
2021/11/29	6	32.82	3	32.95	32.90	3	80,965	0.00%
2021/11/26	8.3	33.19	0	0.00	33.05	8.3	82,473	0.01%
2021/11/25	13	33.83	7	33.95	33.80	6	84,298	0.01%
2021/11/24	21	33.80	30	33.71	33.80	-9	85,281	-0.01%
2021/11/23	19	33.03	2	33.38	33.10	17	85,030	0.02%
2021/11/22	16.9	32.50	16.5	32.51	32.60	0.4	85,720	0.00%
2021/11/19	145	32.62	12.2	32.86	32.60	132.9	85,464	0.16%	大買/鉅額交易
2021/11/18	21	33.00	1	33.00	32.95	20	85,350	0.02%
2021/11/17	4	33.13	7	33.09	33.05	-3	85,254	0.00%
2021/11/16	13.1	33.11	7	33.26	33.15	6.1	85,867	0.01%
2021/11/15	19.1	33.63	5	33.75	33.65	14.1	86,885	0.02%
2021/11/12	5	34.21	1	34.60	34.25	4	87,589	0.00%
2021/11/11	25	34.39	20	34.53	34.35	5	88,779	0.01%
2021/11/10	14.2	34.16	11	34.21	34.10	3.2	89,287	0.00%
2021/11/09	9	34.59	18	34.67	34.50	-9	90,324	-0.01%
2021/11/08	15.2	34.15	16.1	34.02	34.40	-0.9	91,701	0.00%
2021/11/05	9	32.97	2	32.98	33.10	7	92,321	0.01%
2021/11/04	23	33.18	0	0.00	33.25	23	92,825	0.02%
2021/11/02	6	33.43	26	33.76	33.20	-20	94,832	-0.02%
2021/11/01	12	33.33	0	0.00	33.40	12	95,030	0.01%
2021/10/29	2	33.63	1	33.70	33.60	1	94,890	0.00%
2021/10/28	1	33.85	11	33.91	33.70	-10	95,227	-0.01%
2021/10/27	2	33.95	6	33.97	33.90	-4	96,087	0.00%
2021/10/26	1	33.75	4	33.81	33.75	-3	97,605	0.00%
2021/10/25	2	33.30	2	33.30	33.30	0	98,219	0.00%
2021/10/22	39.1	33.32	60	33.28	33.30	-20.9	98,964	-0.02%
2021/10/21	24	33.89	15	33.91	33.90	9	99,159	0.01%
2021/10/20	14	33.88	13	33.89	33.55	1	99,433	0.00%
2021/10/19	13	33.56	3	33.55	33.45	10	99,794	0.01%
2021/10/18	10	33.45	6	33.56	33.65	4	100,584	0.00%
2021/10/15	16	33.07	15	33.22	33.20	1	102,281	0.00%
2021/10/14	35	32.79	14	32.76	32.75	21	103,758	0.02%
2021/10/13	33.5	32.54	25	32.64	32.40	8.5	104,658	0.01%
2021/10/12	14	33.29	16	33.29	33.40	-2	104,445	0.00%
2021/10/08	60	33.67	22	33.23	33.20	38	104,600	0.04%
2021/10/07	44.1	34.45	8	34.40	34.50	36.1	103,854	0.03%
2021/10/06	9	35.17	11	35.25	35.05	-2	103,972	0.00%
2021/10/05	9	34.92	5	35.36	35.60	4	104,986	0.00%
2021/10/04	23	35.22	16	35.19	35.00	7	105,213	0.01%
2021/10/01	32	35.70	10	35.87	35.85	22	105,938	0.02%
2021/09/30	7	36.12	22	36.16	36.30	-15	108,394	-0.01%
2021/09/29	29	35.31	3	35.25	35.20	26	109,385	0.02%
2021/09/28	23.1	35.77	0	35.85	35.75	23.1	111,723	0.02%
2021/09/27	35	36.16	13	36.08	35.95	22	114,020	0.02%
2021/09/24	35	36.12	34	36.16	36.00	1	119,606	0.00%
2021/09/23	59.4	36.37	8	36.24	36.15	51.4	128,294	0.04%
2021/09/22	68.1	36.46	11	36.47	36.30	57.1	133,199	0.04%
2021/09/17	27.4	38.03	11.4	38.11	37.80	16	135,500	0.01%
2021/09/16	26	38.67	39	38.67	38.50	-13	134,743	-0.01%
2021/09/15	37.4	39.17	29	39.25	39.25	8.4	134,636	0.01%
2021/09/14	25	39.80	38	39.90	39.85	-13	135,759	-0.01%
2021/09/13	17	39.87	100.8	39.93	40.05	-83.8	138,433	-0.06%
2021/09/10	20	38.90	56	39.00	39.10	-36	136,318	-0.03%
2021/09/09	14	37.65	23.3	38.04	38.35	-9.2	135,703	-0.01%
2021/09/08	47.4	37.93	11	38.23	37.60	36.4	136,635	0.03%
2021/09/07	40	38.58	18	38.77	38.50	22	136,611	0.02%
2021/09/06	29	38.26	137.1	38.61	38.85	-108.1	137,062	-0.08%	大賣/鉅額交易
2021/09/03	3	37.57	3	37.78	37.45	0	135,268	0.00%
2021/09/02	18	37.33	17.6	37.38	37.00	0.4	137,285	0.00%
2021/09/01	29.1	38.16	20.2	38.18	37.75	8.8	139,749	0.01%
2021/08/31	22	37.85	52	37.83	38.15	-30	139,313	-0.02%
2021/08/30	7.5	37.18	60	37.33	37.50	-52.5	139,754	-0.04%
2021/08/27	1	36.85	27	36.88	36.90	-26	140,948	-0.02%
2021/08/26	49	36.82	45.1	36.81	36.35	3.9	145,502	0.00%
2021/08/25	2	35.90	1	36.10	36.00	1	152,066	0.00%
2021/08/24	5.1	35.55	15	36.02	36.00	-9.9	154,668	-0.01%
2021/08/23	15	35.70	33	35.82	35.65	-18	160,835	-0.01%
2021/08/20	20	35.13	12	35.20	35.10	8	166,632	0.00%
2021/08/19	66.3	35.70	32	35.46	35.30	34.3	168,766	0.02%
2021/08/18	21	36.16	13	36.57	37.00	8	169,685	0.00%
2021/08/17	10.2	37.04	11	36.86	36.25	-0.8	172,383	0.00%
2021/08/16	45.5	37.35	54	37.67	37.65	-8.6	174,555	0.00%
2021/08/13	5	37.78	26	37.97	37.75	-21	179,344	-0.01%
2021/08/12	25	37.57	86.7	37.79	38.00	-61.7	184,844	-0.03%
2021/08/11	12	37.11	27	37.44	37.05	-15	191,226	-0.01%
2021/08/10	37	36.97	10.1	37.09	36.80	26.9	191,021	0.01%
2021/08/09	4	36.96	48.3	37.14	37.45	-44.3	196,274	-0.02%
2021/08/06	20.2	35.83	7	35.99	35.85	13.2	201,547	0.01%
2021/08/05	21	36.07	9	35.90	36.00	12	210,059	0.01%
2021/08/04	27.1	36.79	4	36.76	36.80	23.1	221,136	0.01%
2021/08/03	13	36.58	15	36.85	36.90	-2	233,961	0.00%
2021/08/02	5	37.10	29	37.00	37.25	-24	242,971	-0.01%
2021/07/30	5	36.72	47	36.84	36.35	-42	246,344	-0.02%
2021/07/29	9	35.84	28	36.22	36.30	-19	254,452	-0.01%
2021/07/28	4.5	35.12	5	35.32	35.30	-0.5	260,353	0.00%
2021/07/27	10	35.52	7	35.48	35.20	3	265,556	0.00%
2021/07/26	23	35.91	6	35.87	35.80	17	270,709	0.01%
2021/07/23	28	35.69	33	36.08	36.30	-5	275,589	0.00%
2021/07/22	15	35.47	18	35.43	35.20	-3	277,422	0.00%
2021/07/21	84.8	35.67	27	35.73	35.10	57.8	279,934	0.02%
2021/07/20	48.5	36.18	10	36.53	36.05	38.5	282,175	0.01%
2021/07/19	38	36.18	46.3	36.53	36.60	-8.3	284,829	0.00%
2021/07/16	29	36.39	5	36.46	36.35	24	292,244	0.01%
2021/07/15	4	36.74	12	36.53	37.00	-8	295,608	0.00%
2021/07/14	23	35.97	66	35.97	35.90	-43	301,447	-0.01%
2021/07/13	88.8	37.36	65.4	37.00	36.50	23.4	306,064	0.01%
2021/07/12	78	38.44	52	38.35	37.90	26	309,296	0.01%
2021/07/09	31	37.95	13	38.07	38.05	18	312,461	0.01%
2021/07/08	16	38.03	149	38.31	38.75	-133	318,600	-0.04%	大賣/鉅額交易
2021/07/07	197.2	38.43	44.6	38.46	38.05	152.6	319,559	0.05%	大買/鉅額交易
2021/07/06	86	40.04	108.2	39.97	39.70	-22.2	318,322	-0.01%	大賣/
2021/07/05	64	40.16	105	40.18	39.90	-41	317,842	-0.01%	大賣/
2021/07/02	44	39.21	55.4	39.19	38.95	-11.4	317,242	0.00%
2021/07/01	191.6	39.90	147.3	39.82	39.10	44.3	316,817	0.01%	大買/大賣/
2021/06/30	697.1	39.24	425	39.63	39.60	272.1	310,414	0.09%	大買/大賣/鉅額交易
2021/06/29	121.8	37.94	204.7	38.14	37.75	-82.9	300,495	-0.03%	大買/大賣/
2021/06/28	94.9	36.89	125.1	37.01	37.45	-30.2	294,424	-0.01%	大賣/
2021/06/25	20	36.20	33	36.08	35.75	-13	290,148	0.00%
2021/06/24	24.3	36.00	225	36.14	35.80	-200.7	289,062	-0.07%	大賣/鉅額交易
2021/06/23	242	35.30	63.1	35.71	35.40	178.9	287,679	0.06%	大買/鉅額交易
2021/06/22	119	36.32	157	36.10	36.15	-38	285,044	-0.01%	大買/大賣/
2021/06/21	61	34.53	53	34.28	34.30	8	280,148	0.00%
2021/06/18	18.6	35.36	137	35.75	35.00	-118.4	278,081	-0.04%	大賣/鉅額交易
2021/06/17	114.5	35.56	41	35.50	35.45	73.5	275,908	0.03%	大買/
2021/06/16	29	35.98	56	36.05	35.50	-27	274,433	-0.01%
2021/06/15	65	35.68	25	35.89	35.85	40	272,484	0.01%
2021/06/11	75	36.47	62.7	36.74	36.15	12.3	270,263	0.00%
2021/06/10	41	35.68	27	35.82	36.15	14	268,228	0.01%
2021/06/09	124	35.95	68	36.46	36.10	56	265,669	0.02%	大買/
2021/06/08	125	37.43	5	37.30	37.20	120	262,412	0.05%	大買/鉅額交易
2021/06/07	80	37.20	73	37.58	37.30	7	261,789	0.00%
2021/06/04	146	38.63	112	38.93	38.05	34	259,522	0.01%	大買/大賣/
2021/06/03	196.1	39.20	84.9	39.11	38.80	111.2	258,118	0.04%	大買/鉅額交易
2021/06/02	82	38.72	235.3	38.80	39.50	-153.3	253,358	-0.06%	大賣/鉅額交易
2021/06/01	44	36.96	63	37.10	37.35	-19	245,349	-0.01%
2021/05/31	252.4	37.65	275.2	38.01	36.95	-22.8	243,104	-0.01%	大買/大賣/
2021/05/28	72	36.48	187.1	36.55	36.55	-115.1	236,893	-0.05%	大賣/鉅額交易
2021/05/27	62	35.03	67	35.26	34.60	-5	230,730	0.00%
2021/05/26	64	34.15	52	34.33	34.85	12	228,257	0.01%
2021/05/25	155	34.90	43	35.27	34.45	112	225,749	0.05%	大買/鉅額交易
2021/05/24	165	35.63	108.2	35.81	35.50	56.8	222,323	0.03%	大買/大賣/
2021/05/21	264	35.75	256.5	35.83	36.20	7.5	219,566	0.00%	大買/大賣/
2021/05/20	267.5	36.54	102	36.67	35.15	165.5	213,451	0.08%	大買/大賣/鉅額交易
2021/05/19	296.1	37.48	159	37.48	37.80	137.1	206,899	0.07%	大買/大賣/鉅額交易
2021/05/18	7	33.96	36	34.51	34.80	-29	198,585	-0.01%
2021/05/17	51	32.29	97.3	32.55	31.65	-46.3	197,129	-0.02%
2021/05/14	153.4	35.93	151.2	35.70	34.85	2.2	190,893	0.00%	大買/大賣/
2021/05/13	106	37.02	42.7	36.50	36.60	63.3	183,571	0.03%	大買/
2021/05/12	262.1	39.27	106.6	38.86	38.35	155.4	174,735	0.09%	大買/大賣/鉅額交易
2021/05/11	255.7	43.73	124.3	43.91	42.00	131.4	163,160	0.08%	大買/大賣/鉅額交易
2021/05/10	74.2	43.51	371.7	43.32	45.00	-297.5	150,016	-0.20%	大賣/鉅額交易
2021/05/07	75	40.59	72	40.43	41.20	3	140,620	0.00%
2021/05/06	172.5	40.87	349.4	40.90	41.00	-176.9	136,391	-0.13%	大買/大賣/鉅額交易
2021/05/05	87	38.83	265.5	39.00	39.25	-178.5	126,621	-0.14%	大賣/鉅額交易
2021/05/04	124.2	36.24	41.2	35.59	36.25	82.9	119,998	0.07%	大買/
2021/05/03	410.4	39.41	223.9	39.71	38.55	186.4	114,087	0.16%	大買/大賣/鉅額交易
2021/04/29	33.3	39.59	165.5	39.64	39.30	-132.2	108,516	-0.12%	大賣/鉅額交易
2021/04/28	82.5	38.31	44	38.21	38.20	38.4	103,105	0.04%
2021/04/27	100.5	39.17	45.2	39.37	39.10	55.3	100,884	0.05%
2021/04/26	69.6	39.78	75	39.73	40.00	-5.4	97,370	-0.01%
2021/04/23	91.6	38.22	66.3	37.96	38.10	25.3	93,376	0.03%
2021/04/22	165.4	40.42	121.6	40.70	38.90	43.8	89,332	0.05%	大買/大賣/
2021/04/21	76.4	38.59	99.2	38.84	38.50	-22.8	80,896	-0.03%
2021/04/20	183.1	38.09	245.8	38.26	39.00	-62.7	76,893	-0.08%	大買/大賣/
2021/04/19	227.4	37.96	153.8	38.01	38.65	73.7	70,469	0.10%	大買/大賣/
2021/04/16	192.1	35.06	480	34.93	35.15	-287.9	64,352	-0.45%	大買/大賣/鉅額交易
2021/04/15	464.1	33.00	261.2	33.24	33.00	202.9	59,455	0.34%	大買/大賣/鉅額交易
2021/04/14	1,076.3	33.13	1,344	33.08	32.95	-267.7	55,086	-0.49%	大買/大賣/鉅額交易
2021/04/13	26.5	30.52	135	30.37	30.20	-108.5	48,794	-0.22%	大賣/鉅額交易
2021/04/12	23.8	29.09	98.1	29.45	29.60	-74.4	48,382	-0.15%
2021/04/09	31.4	27.82	16.1	27.85	27.95	15.3	46,327	0.03%
2021/04/08	35	27.84	54	27.96	28.15	-19	44,948	-0.04%
2021/04/07	12	26.75	73.8	26.68	26.90	-61.8	42,611	-0.15%
2021/04/06	0	0.00	27.5	25.89	25.95	-27.5	40,260	-0.07%
2021/04/01	5	25.87	9	25.88	25.80	-4	40,097	-0.01%
2021/03/31	10	25.85	35.1	25.81	25.90	-25.1	39,947	-0.06%
2021/03/30	0	0.00	34.1	25.67	25.80	-34.1	39,585	-0.09%
2021/03/29	1	25.25	19.1	25.54	25.55	-18.1	39,402	-0.05%
2021/03/26	12	24.99	8.5	25.04	25.05	3.5	40,826	0.01%
2021/03/25	1	25.00	0	0.00	25.00	1	41,695	0.00%
2021/03/24	0	25.00	2.7	24.96	25.00	-2.7	42,013	-0.01%
2021/03/22	14.2	25.12	11	25.13	25.15	3.2	42,480	0.01%
2021/03/19	42	25.07	37	25.27	25.10	5	43,158	0.01%
2021/03/18	4	25.53	3	25.60	25.45	1	44,172	0.00%
2021/03/17	3	25.63	1.1	25.64	25.65	1.9	44,468	0.00%
2021/03/16	4	25.49	0	0.00	25.50	4	44,736	0.01%
2021/03/15	3	25.58	6	25.69	25.65	-3	44,645	-0.01%
2021/03/12	10	25.80	15	25.79	25.90	-5	44,668	-0.01%
2021/03/11	6.6	25.77	12.8	25.80	25.80	-6.2	44,666	-0.01%
2021/03/10	3	25.80	4.4	25.72	25.75	-1.4	44,358	0.00%
2021/03/09	3	25.67	37.6	25.64	25.70	-34.6	43,890	-0.08%
2021/03/08	4	25.05	7	25.17	25.10	-3	42,839	-0.01%
2021/03/04	8.8	25.01	6	25.01	25.00	2.8	43,371	0.01%
2021/03/03	2.2	24.88	32.1	24.99	25.05	-29.9	43,077	-0.07%
2021/03/02	1.1	24.62	1	24.80	24.65	0.1	42,658	0.00%
2021/02/26	16	24.99	43	24.91	24.75	-27	43,040	-0.06%
2021/02/25	1	25.15	10	25.20	25.30	-9	42,516	-0.02%
2021/02/24	30	25.25	3	25.33	25.05	27	42,546	0.06%
2021/02/23	33	25.31	29	25.19	25.30	4	42,107	0.01%
2021/02/22	3	24.60	8	24.81	24.45	-5	41,215	-0.01%
2021/02/19	5	24.36	11	24.39	24.60	-6	41,145	-0.01%
2021/02/18	5	24.42	12	24.46	24.40	-7	41,183	-0.02%
2021/02/17	1.3	23.92	5	23.89	24.00	-3.7	41,006	-0.01%
2021/02/05	9	23.36	0	0.00	23.40	9	40,664	0.02%
2021/02/04	41	23.42	0	0.00	23.20	41	40,971	0.10%
2021/02/03	7.2	23.71	0.6	23.67	23.65	6.6	41,657	0.02%
2021/02/02	0	0.00	7	23.77	23.80	-7	41,591	-0.02%
2021/02/01	0	0.00	2	23.00	23.20	-2	41,378	0.00%
2021/01/29	10.8	22.98	0.1	23.30	22.95	10.7	41,230	0.03%
2021/01/28	16	23.27	3	23.32	23.30	13	40,840	0.03%
2021/01/27	5	23.65	2	23.95	23.55	3	40,381	0.01%
2021/01/26	0	0.00	10	23.70	23.70	-10	40,242	-0.02%
2021/01/25	5	23.95	15.6	24.02	23.95	-10.6	40,005	-0.03%
2021/01/22	14	23.35	0	0.00	23.65	14	39,966	0.04%
2021/01/21	1	23.75	7	23.69	23.60	-6	39,764	-0.02%
2021/01/20	19.4	23.57	1	23.75	23.45	18.4	39,561	0.05%
2021/01/19	0	0.00	1	24.35	24.30	-1	38,843	0.00%
2021/01/18	18	24.34	17	24.28	24.25	1	38,668	0.00%
2021/01/15	13	25.00	17.3	24.97	24.90	-4.3	38,199	-0.01%
2021/01/14	9	25.42	1	25.30	25.30	8	37,612	0.02%
2021/01/13	17	25.29	8	25.39	25.55	9	37,317	0.02%
2021/01/12	26.2	25.28	13	25.35	25.30	13.2	36,889	0.04%
2021/01/11	29	25.81	13	25.77	25.90	16	36,320	0.04%
2021/01/08	17	25.68	31.2	26.02	26.00	-14.2	35,953	-0.04%
2021/01/07	6	25.38	8.1	25.67	25.70	-2.1	35,217	-0.01%
2021/01/06	44.1	25.80	18	26.00	25.50	26.1	34,533	0.08%
2021/01/05	60	26.04	65.5	25.82	26.00	-5.5	32,980	-0.02%
2021/01/04	0.1	24.90	8.5	25.00	24.95	-8.4	30,159	-0.03%
2020/12/31	2.6	24.74	17	24.75	24.75	-14.4	29,624	-0.05%
2020/12/30	6	24.96	112	24.94	25.00	-106	29,359	-0.36%	大賣/鉅額交易
2020/12/29	2	24.60	22.2	24.69	24.65	-20.2	28,602	-0.07%
2020/12/28	0.9	24.25	1	24.20	24.30	-0.1	28,170	0.00%
2020/12/25	1	24.10	1	24.10	24.20	0	28,056	0.00%
2020/12/24	10	24.20	5	24.30	24.35	5	27,781	0.02%
2020/12/23	4.8	24.29	11.2	24.22	24.40	-6.4	27,454	-0.02%
2020/12/22	36.2	25.01	54	25.36	24.50	-17.8	27,142	-0.07%
2020/12/21	5.2	24.81	50	24.95	24.95	-44.8	25,565	-0.18%
2020/12/18	3	24.23	0	0.00	24.45	3	24,615	0.01%
2020/12/17	4	24.21	3	24.35	24.40	1	24,236	0.00%
2020/12/16	0	0.00	22	24.50	24.40	-22	23,865	-0.09%
2020/12/15	4	24.35	37	24.92	24.35	-33	23,610	-0.14%
2020/12/14	12	24.74	20.4	24.51	24.65	-8.4	22,740	-0.04%
2020/12/11	2	23.75	8	23.80	23.95	-6	21,317	-0.03%
2020/12/10	0.2	23.61	64	23.73	23.65	-63.9	20,885	-0.31%
2020/12/09	1	23.35	1	23.30	23.35	0	20,218	0.00%
2020/12/08	25	23.40	1	23.40	23.35	24	20,030	0.12%
2020/12/07	9	23.49	5	23.40	23.45	4	19,847	0.02%
2020/12/04	1.5	23.35	14.2	23.45	23.40	-12.7	19,651	-0.06%
2020/12/03	0.8	23.25	11	23.30	23.30	-10.2	19,406	-0.05%
2020/12/02	0.1	23.20	0	0.00	23.30	0.1	20,404	0.00%
2020/12/01	0	0.00	4.2	23.01	23.10	-4.2	20,162	-0.02%
2020/11/30	12	23.30	8.2	23.51	22.80	3.8	19,995	0.02%
2020/11/27	33.5	23.25	17	23.21	23.15	16.5	18,928	0.09%
2020/11/26	2.8	23.05	11.3	23.00	23.10	-8.4	18,492	-0.05%
2020/11/25	3	23.10	36	23.00	23.05	-33	18,399	-0.18%
2020/11/24	0	0.00	10	22.65	22.65	-10	17,746	-0.06%
2020/11/23	0	0.00	36	22.42	22.65	-36	17,443	-0.21%
2020/11/20	0	0.00	3	21.95	22.00	-3	17,026	-0.02%
2020/11/19	4	21.95	19	22.00	22.00	-15	16,859	-0.09%
2020/11/18	3.1	21.93	75	22.00	22.00	-71.9	16,600	-0.43%
2020/11/17	0	0.00	13.2	21.89	21.95	-13.2	16,340	-0.08%
2020/11/16	14	21.57	4.2	21.56	21.60	9.8	16,113	0.06%
2020/11/13	2	21.53	1	21.50	21.60	1	15,839	0.01%
2020/11/12	3	21.50	2	21.50	21.60	1	15,773	0.01%
2020/11/11	1	21.25	37	21.15	21.75	-36	15,491	-0.23%
2020/11/10	1	20.75	1	20.75	20.80	0	14,594	0.00%
2020/11/06	0	0.00	0.1	20.65	20.70	-0.1	14,319	0.00%
2020/11/05	0	0.00	2	20.65	20.70	-2	14,392	-0.01%
2020/11/03	0	0.00	2	20.55	20.60	-2	14,480	-0.01%
2020/11/02	0	0.00	9.7	20.35	20.50	-9.7	14,542	-0.07%
2020/10/30	0.1	20.40	0	0.00	20.30	0.1	14,557	0.00%
2020/10/28	0.1	20.65	7	20.70	20.55	-6.9	14,304	-0.05%
2020/10/27	0.2	20.65	32	20.61	20.70	-31.8	14,307	-0.22%
2020/10/26	0.3	20.57	1	20.70	20.70	-0.7	14,314	0.00%
2020/10/23	0	0.00	0.2	20.50	20.50	-0.2	14,272	0.00%
2020/10/22	3	20.52	0	0.00	20.55	3	14,417	0.02%
2020/10/21	1.2	20.51	0	20.55	20.55	1.2	14,492	0.01%
2020/10/20	6	20.65	8	20.65	20.70	-2	14,576	-0.01%
2020/10/19	8	20.45	1	20.65	20.60	7	14,631	0.05%
2020/10/14	0	0.00	4.3	20.60	20.70	-4.3	14,967	-0.03%
2020/10/13	0.1	20.45	0	0.00	20.55	0.1	14,908	0.00%
2020/10/12	2	20.40	0	0.00	20.50	2	14,960	0.01%
2020/10/08	6	20.65	0	0.00	20.65	6	14,975	0.04%
2020/10/07	1.1	20.75	1	20.65	20.65	0.1	15,043	0.00%
2020/10/06	0.1	20.65	1	20.75	20.75	-0.9	15,080	-0.01%
2020/09/30	0	0.00	12	20.65	20.45	-12	15,236	-0.08%
2020/09/29	0	0.00	7	20.70	20.60	-7	15,211	-0.05%
2020/09/28	0	0.00	6	20.40	20.45	-6	15,115	-0.04%
2020/09/25	11.2	20.10	1	20.15	20.15	10.2	15,243	0.07%
2020/09/24	29	20.05	0	0.00	20.00	29	15,222	0.19%
2020/09/23	4	20.46	0	0.00	20.55	4	14,914	0.03%
2020/09/22	6	20.70	3	20.80	20.60	3	14,860	0.02%
2020/09/21	1	20.75	1.5	20.77	20.70	-0.5	14,815	0.00%
2020/09/18	2	20.88	0	0.00	20.70	2	14,911	0.01%
2020/09/17	4.5	20.90	0	0.00	20.90	4.5	14,746	0.03%
2020/09/16	18.1	20.90	0	0.00	21.00	18.1	14,739	0.12%
2020/09/15	15	20.92	11.8	20.97	20.95	3.2	14,724	0.02%
2020/09/14	30	20.95	0	0.00	20.95	30	14,964	0.20%
2020/09/11	0	0.00	12	20.92	20.95	-12	15,043	-0.08%
2020/09/10	0.1	20.85	6.1	20.83	20.90	-6	15,013	-0.04%
2020/09/09	6	20.58	0	0.00	21.00	6	15,017	0.04%
2020/09/08	8	20.91	9.5	20.88	20.90	-1.5	15,019	-0.01%
2020/09/07	11	20.61	76.6	20.89	21.00	-65.6	14,899	-0.44%
2020/09/04	5.2	20.05	1	20.10	20.00	4.2	13,899	0.03%
2020/09/03	21	20.06	2	20.05	20.15	19	14,032	0.14%
2020/09/02	18	20.00	0	0.00	20.10	18	14,179	0.13%
2020/09/01	3	20.03	0	0.00	20.00	3	14,396	0.02%
2020/08/31	8	19.99	0	0.00	19.90	8	14,508	0.06%
2020/08/28	0	0.00	3.1	20.05	20.00	-3.1	14,600	-0.02%
2020/08/27	20	20.01	1	20.00	20.05	19	14,984	0.13%
2020/08/26	8	19.99	0	0.00	20.10	8	15,259	0.05%
2020/08/25	3.2	20.00	3	20.10	20.00	0.2	15,411	0.00%
2020/08/24	5	20.00	0	0.00	20.00	5	15,844	0.03%
2020/08/21	0	0.00	5	20.05	20.00	-5	16,099	-0.03%
2020/08/20	25	19.88	2	19.85	19.80	23	16,117	0.14%
2020/08/19	1.1	20.25	2	20.35	20.25	-0.9	16,064	-0.01%
2020/08/18	2.1	20.42	3	20.43	20.50	-0.9	16,055	-0.01%
2020/08/17	0	0.00	96	20.30	20.40	-96	16,161	-0.59%
2020/08/14	8	20.16	1	20.20	20.20	7	16,160	0.04%
2020/08/13	1.2	20.15	60.7	20.15	20.20	-59.5	16,192	-0.37%
2020/08/12	2	20.08	3	20.05	20.20	-1	16,315	-0.01%
2020/08/11	2	20.20	0	0.00	20.20	2	16,326	0.01%
2020/08/10	0	0.00	1	20.00	20.10	-1	16,247	-0.01%
2020/08/07	22	19.90	0	0.00	19.95	22	16,363	0.13%
2020/08/06	1	19.95	3	20.00	20.10	-2	16,366	-0.01%
2020/08/05	0	0.00	3.3	19.95	20.00	-3.3	16,394	-0.02%
2020/08/04	26	19.79	0	0.00	19.85	26	16,526	0.16%
2020/08/03	56	19.79	0	0.00	19.60	56	16,629	0.34%
2020/07/31	3	19.85	0	0.00	19.80	3	16,624	0.02%
2020/07/30	2	19.85	0	0.00	19.90	2	16,671	0.01%
2020/07/29	3	19.92	0	0.00	19.90	3	16,721	0.02%
2020/07/28	1	19.85	0	0.00	19.90	1	16,998	0.01%
2020/07/27	10	20.02	0.1	20.00	20.00	9.9	17,336	0.06%
2020/07/24	49	20.20	1	20.30	20.15	48	17,451	0.28%
2020/07/23	3	20.68	2	20.68	20.70	1	17,324	0.01%
2020/07/22	50.1	20.60	1	20.60	20.70	49.1	17,399	0.28%
2020/07/21	1	20.70	11	20.66	20.60	-10	17,273	-0.06%
2020/07/15	0.2	20.75	3	20.90	20.90	-2.8	17,527	-0.02%
2020/07/14	0	0.00	2.2	20.65	20.60	-2.2	17,597	-0.01%
2020/07/13	6	20.66	2.4	20.74	20.70	3.6	17,830	0.02%
2020/07/10	1	20.75	0.1	20.70	20.70	0.9	18,001	0.01%
2020/07/09	7	20.75	0.2	20.80	20.85	6.8	18,053	0.04%
2020/07/07	0	0.00	1.1	21.02	20.75	-1.1	17,815	-0.01%
2020/07/06	0	0.00	1	20.90	21.00	-1	17,801	-0.01%
2020/07/03	2	20.68	3	20.70	20.75	-1	17,842	-0.01%
2020/07/02	13	20.60	0	0.00	20.55	13	17,945	0.07%
2020/06/30	0	0.00	11	20.74	20.70	-11	18,402	-0.06%
2020/06/29	5	20.55	0	0.00	20.55	5	18,530	0.03%
2020/06/24	1	20.85	16	20.79	20.85	-15	18,641	-0.08%
2020/06/23	0	0.00	1	20.55	20.75	-1	18,762	-0.01%
2020/06/22	2.1	20.53	2.8	20.51	20.55	-0.7	18,823	0.00%
2020/06/19	18	20.60	25	20.72	20.50	-7	19,009	-0.04%
2020/06/18	7	20.59	0	0.00	20.55	7	18,922	0.04%
2020/06/17	0	0.00	4	20.85	20.95	-4	18,994	-0.02%
2020/06/16	6	20.82	10.3	20.90	20.80	-4.3	19,673	-0.02%
2020/06/15	5	20.45	0	0.00	20.35	5	20,298	0.02%
2020/06/12	2	20.45	15	20.48	20.65	-13	20,543	-0.06%
2020/06/11	1	21.10	5	20.95	20.90	-4	21,033	-0.02%
2020/06/10	4	21.20	0.5	21.20	21.20	3.5	21,215	0.02%
2020/06/09	4	21.25	0	0.00	21.30	4	22,105	0.02%
2020/06/08	1	21.20	3.4	21.19	21.20	-2.4	22,332	-0.01%
2020/06/05	8.3	20.98	1	21.00	21.00	7.3	22,282	0.03%
2020/06/04	8	20.76	5	20.87	20.95	3	22,261	0.01%
2020/06/03	4.7	20.79	11	20.80	20.90	-6.3	22,329	-0.03%
2020/06/02	4.5	20.35	7	20.14	20.40	-2.5	22,070	-0.01%
2020/06/01	4.9	20.00	5	20.00	20.10	-0.1	21,824	0.00%
2020/05/29	0	0.00	4	19.90	19.80	-4	21,671	-0.02%
2020/05/28	3	19.95	0	0.00	19.95	3	21,275	0.01%
2020/05/26	0	0.00	10	19.85	19.90	-10	21,309	-0.05%
2020/05/25	3	19.67	0	0.00	19.65	3	21,322	0.01%
2020/05/22	16	19.62	0	0.00	19.60	16	21,395	0.07%
2020/05/21	2	19.85	0	0.00	19.90	2	21,351	0.01%
2020/05/20	2.5	19.86	0	0.00	19.90	2.5	21,238	0.01%
2020/05/19	3	19.80	51	19.85	19.80	-48	21,158	-0.23%
2020/05/18	3	19.65	1	19.65	19.65	2	21,021	0.01%
2020/05/14	61	19.61	1	19.65	19.55	60	20,929	0.29%
2020/05/13	42	19.56	1	19.75	19.85	41	20,773	0.20%
2020/05/12	7	19.66	0	0.00	19.60	7	20,666	0.03%
2020/05/08	3	19.70	0	0.00	19.65	3	20,276	0.01%
2020/05/07	2	19.55	1	19.70	19.55	1	20,222	0.00%
2020/05/06	2	19.60	0	0.00	19.55	2	20,121	0.01%
2020/05/05	3	19.88	0	0.00	19.80	3	20,058	0.01%
2020/05/04	8	19.49	3	19.55	19.55	5	19,987	0.03%
2020/04/30	1	19.95	21	19.95	20.00	-20	19,779	-0.10%
2020/04/29	3	19.83	6.4	19.74	19.85	-3.4	19,476	-0.02%
2020/04/28	1	19.55	0	0.00	19.55	1	19,392	0.01%
2020/04/27	1.5	19.53	1	19.35	19.50	0.5	19,817	0.00%
2020/04/24	10.6	19.18	0	0.00	19.15	10.6	19,611	0.05%
2020/04/23	1	19.05	7.2	19.07	19.15	-6.2	19,559	-0.03%
2020/04/22	4	18.99	0	19.30	19.15	4	19,431	0.02%
2020/04/21	22	19.14	6	19.10	19.10	16	19,302	0.08%
2020/04/20	0.7	19.70	0	0.00	19.60	0.7	19,026	0.00%
2020/04/17	2.2	19.90	0	0.00	19.75	2.2	18,952	0.01%
2020/04/16	8	19.72	0	0.00	19.75	8	18,742	0.04%
2020/04/15	0.1	20.00	2	19.95	20.00	-1.9	18,458	-0.01%
2020/04/14	1	19.70	0	0.00	19.75	1	18,220	0.01%
2020/04/13	3	19.57	0	0.00	19.55	3	18,059	0.02%
2020/04/10	1	19.70	15.3	19.68	19.70	-14.3	18,024	-0.08%
2020/04/09	2	19.53	5	19.55	19.50	-3	18,018	-0.02%
2020/04/08	4	19.53	4	19.54	19.55	0	17,889	0.00%
2020/04/07	2	19.25	1	19.30	19.30	1	17,812	0.01%
2020/04/06	0	0.00	1	19.25	19.25	-1	17,823	-0.01%
2020/04/01	17	18.85	0	0.00	18.80	17	17,534	0.10%
2020/03/31	3	19.00	0	0.00	18.95	3	17,223	0.02%
2020/03/30	7	18.99	1	19.00	19.00	6	16,956	0.04%
2020/03/27	10	19.45	1	19.60	19.40	9	16,707	0.05%
2020/03/26	1.3	19.51	10	19.45	19.55	-8.7	16,530	-0.05%
2020/03/25	10.5	19.41	0	0.00	19.40	10.5	16,647	0.06%
2020/03/24	2	19.20	40	19.29	19.05	-38	16,370	-0.23%
2020/03/23	8	18.93	30	18.80	18.90	-22	16,187	-0.14%
2020/03/20	6	19.14	10	19.43	19.80	-4	16,059	-0.02%
2020/03/19	51	18.74	16.1	18.69	18.60	34.9	15,358	0.23%
2020/03/18	26	19.31	0	0.00	19.30	26	14,776	0.18%
2020/03/17	11	19.54	5	19.60	19.50	6	14,449	0.04%
2020/03/16	9	20.07	4.2	20.08	20.00	4.8	13,826	0.03%
2020/03/13	32.3	19.94	5	20.01	20.20	27.3	13,439	0.20%
2020/03/12	32	21.51	4	21.31	21.40	28	12,375	0.23%
2020/03/11	11	22.24	0	0.00	22.35	11	11,961	0.09%
2020/03/10	6	22.30	15	22.30	22.35	-9	11,725	-0.08%
2020/03/09	18	22.54	3	22.43	22.40	15	11,569	0.13%
2020/03/06	13	22.90	0	0.00	22.90	13	11,174	0.12%
2020/03/05	0	0.00	8.3	23.30	23.30	-8.3	11,009	-0.08%
2020/03/04	0	0.00	3	23.03	23.20	-3	11,010	-0.03%
2020/03/03	6	22.94	0	0.00	23.00	6	10,953	0.05%
2020/03/02	13	22.84	27	22.82	22.90	-14	10,887	-0.13%
2020/02/27	1	22.90	0	0.00	23.00	1	11,221	0.01%
2020/02/26	2	22.88	1	22.90	22.85	1	11,114	0.01%
2020/02/25	16	22.97	2	23.00	22.95	14	10,903	0.13%
2020/02/24	43.2	23.00	0	0.00	23.00	43.2	10,874	0.40%
2020/02/21	0.2	23.30	1	23.25	23.20	-0.8	10,749	-0.01%
2020/02/20	8	23.40	0	0.00	23.30	8	10,707	0.07%
2020/02/19	1	23.50	0	0.00	23.50	1	10,671	0.01%
2020/02/18	10	23.25	0	0.00	23.45	10	10,670	0.09%
2020/02/12	0.1	23.45	11	23.40	23.45	-10.9	10,796	-0.10%
2020/02/11	0	0.00	7	23.49	23.45	-7	10,841	-0.06%
2020/02/10	2	23.25	20	23.35	23.45	-18	10,871	-0.17%
2020/02/07	1	23.25	7	23.30	23.30	-6	10,836	-0.06%
2020/02/06	0	0.00	104	23.45	23.35	-104	10,952	-0.95%	大賣/鉅額交易
2020/02/04	3	23.17	0	0.00	23.20	3	10,965	0.03%
2020/02/03	18	23.03	0	0.00	23.00	18	10,969	0.16%
2020/01/31	13	23.22	1	23.00	23.10	12	10,846	0.11%
2020/01/30	32	23.26	29.5	23.42	23.00	2.5	10,692	0.02%
2020/01/15	0	0.00	8	24.01	24.05	-8	10,355	-0.08%
2020/01/14	0	0.00	5	24.00	24.05	-5	10,383	-0.05%
2020/01/13	0	0.00	5	23.96	24.00	-5	10,408	-0.05%
2020/01/10	0	0.00	2	23.80	23.85	-2	10,386	-0.02%
2020/01/09	0	0.00	2	23.70	23.75	-2	10,491	-0.02%
2020/01/08	2.1	23.60	0	0.00	23.55	2.1	10,529	0.02%
2020/01/07	1	23.75	0	0.00	23.70	1	10,506	0.01%
2020/01/06	3	23.80	0	0.00	23.80	3	10,546	0.03%
2020/01/03	36	23.97	1	24.10	24.10	35	10,569	0.33%
2020/01/02	1	23.95	0	0.00	24.00	1	10,504	0.01%
2019/12/31	0	0.00	1	24.05	23.90	-1	10,506	-0.01%
2019/12/30	0	0.00	7	24.01	24.00	-7	10,464	-0.07%
2019/12/25	0	0.00	9.1	23.89	23.80	-9.1	10,690	-0.09%
2019/12/24	0	0.00	1	23.90	23.85	-1	10,812	-0.01%
2019/12/23	4	23.69	0	0.00	23.90	4	10,870	0.04%
2019/12/20	0	0.00	3	23.73	23.65	-3	10,904	-0.03%
2019/12/19	2	23.70	0	0.00	23.70	2	10,685	0.02%
2019/12/18	0	0.00	22	23.83	23.90	-22	10,752	-0.20%
2019/12/17	1	23.60	2	23.60	23.80	-1	10,822	-0.01%
2019/12/16	0	0.00	1	23.70	23.50	-1	10,728	-0.01%
2019/12/13	0	0.00	11	23.68	23.70	-11	10,773	-0.10%
2019/12/12	0	0.00	2	23.60	23.45	-2	10,737	-0.02%
2019/12/11	3	23.43	3	23.50	23.50	0	10,665	0.00%
2019/12/10	1	23.40	0	0.00	23.45	1	10,710	0.01%
2019/12/09	1	23.40	10	23.40	23.40	-9	10,814	-0.08%
2019/12/06	0	0.00	2	23.40	23.40	-2	10,905	-0.02%
2019/12/05	2	23.40	0	0.00	23.45	2	10,886	0.02%
2019/12/04	0.1	23.50	0	0.00	23.60	0.1	10,920	0.00%
2019/12/02	0	0.00	1	23.45	23.40	-1	11,148	-0.01%
2019/11/29	0	0.00	0.5	23.40	23.40	-0.5	11,182	0.00%
2019/11/28	0	0.00	20	23.65	23.70	-20	11,172	-0.18%
2019/11/26	0	0.00	15	23.57	23.55	-15	11,346	-0.13%
2019/11/25	0	0.00	1	23.45	23.45	-1	10,939	-0.01%
2019/11/20	1	23.30	0	0.00	23.50	1	11,524	0.01%
2019/11/19	1	23.45	0	0.00	23.50	1	11,642	0.01%
2019/11/18	0	0.00	1	23.30	23.45	-1	11,723	-0.01%
2019/11/15	2	23.35	0	0.00	23.20	2	11,831	0.02%
2019/11/14	0	0.00	0.1	23.25	23.20	-0.1	11,932	0.00%
2019/11/13	17	23.46	0	0.00	23.35	17	12,086	0.14%
2019/11/12	0	0.00	6	23.80	23.80	-6	12,080	-0.05%
2019/11/07	0	0.00	0.1	23.65	23.75	-0.1	12,289	0.00%
2019/11/06	1.1	23.79	17.9	23.60	23.65	-16.8	12,316	-0.14%
2019/11/05	0	0.00	9.3	23.73	23.80	-9.3	12,484	-0.07%
2019/11/04	0	0.00	55	23.51	23.60	-55	12,458	-0.44%
2019/11/01	0	0.00	1	23.55	23.55	-1	12,566	-0.01%
2019/10/31	0	0.00	2.1	23.50	23.45	-2.1	12,741	-0.02%
2019/10/30	0	0.00	1	23.45	23.50	-1	12,806	-0.01%
2019/10/29	0	0.00	1.5	23.33	23.40	-1.5	12,823	-0.01%
2019/10/25	0	0.00	20	23.30	23.45	-20	12,833	-0.16%
2019/10/24	10.2	23.30	7	23.44	23.50	3.2	12,894	0.02%
2019/10/23	10.1	23.30	0	0.00	23.40	10.1	13,192	0.08%
2019/10/22	0	0.00	2	23.33	23.40	-2	13,318	-0.02%
2019/10/21	0.1	23.30	0	0.00	23.30	0.1	13,338	0.00%
2019/10/18	1	23.25	0	0.00	23.25	1	13,356	0.01%
2019/10/17	0	0.00	1	23.25	23.25	-1	13,417	-0.01%
2019/10/15	0	0.00	2.1	23.10	23.20	-2.1	13,239	-0.02%
2019/10/14	2	23.03	4	23.05	23.15	-2	13,301	-0.02%
2019/10/09	14	22.92	0.3	23.00	22.90	13.7	13,266	0.10%
2019/10/08	0	0.00	0.2	23.05	23.05	-0.2	13,235	0.00%
2019/10/07	12	22.90	0	0.00	22.95	12	13,179	0.09%
2019/10/04	4	22.88	0.1	23.00	22.85	4	13,171	0.03%
2019/10/03	12	22.85	0	0.00	22.85	12	13,123	0.09%
2019/10/02	6	23.00	1	23.00	22.95	5	12,990	0.04%
2019/10/01	4	22.98	2.2	23.00	23.05	1.8	12,942	0.01%
2019/09/27	53	23.00	0	0.00	23.00	53	12,707	0.42%
2019/09/26	0	0.00	0.1	23.10	23.10	-0.1	12,630	0.00%
2019/09/25	14	23.06	0	0.00	23.10	14	12,697	0.11%
2019/09/23	2	23.20	0.2	23.25	23.15	1.8	12,599	0.01%
2019/09/18	0.2	23.30	0	23.30	23.20	0.1	12,587	0.00%
2019/09/17	25	23.31	0	0.00	23.20	25	12,564	0.20%
2019/09/16	4	23.54	6	23.58	23.55	-2	12,689	-0.02%
2019/09/12	4	23.53	0	0.00	23.50	4	12,835	0.03%
2019/09/11	1	23.45	2	23.48	23.50	-1	12,980	-0.01%
2019/09/10	0	0.00	8.1	23.33	23.35	-8.1	12,971	-0.06%
2019/09/06	1	23.10	0	0.00	23.15	1	12,996	0.01%
2019/09/04	5	22.95	0	0.00	23.00	5	12,955	0.04%
2019/09/03	1	23.20	5	23.10	23.00	-4	12,843	-0.03%
2019/09/02	1	23.15	3	23.20	23.20	-2	12,828	-0.02%
2019/08/30	1	23.05	0	0.00	23.15	1	12,884	0.01%
2019/08/29	4	22.89	0	0.00	22.95	4	12,872	0.03%
2019/08/28	9	22.86	0	0.00	23.10	9	12,854	0.07%
2019/08/27	21	22.94	0	0.00	22.85	21	12,773	0.16%
2019/08/26	10	22.90	0	0.00	22.95	10	12,402	0.08%
2019/08/23	7	23.04	1	23.05	23.15	6	12,373	0.05%
2019/08/22	3	23.07	0	0.00	23.15	3	12,445	0.02%
2019/08/21	0	0.00	21	23.10	23.05	-21	13,992	-0.15%
2019/08/20	13	23.05	0	0.00	23.05	13	13,989	0.09%
2019/08/16	6	23.09	3	23.10	23.10	3	13,853	0.02%
2019/08/15	5	23.07	38.3	23.08	23.05	-33.3	13,779	-0.24%
2019/08/14	2	23.30	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	7	23.34	2	23.30	23.30	5	14,019	0.04%
2019/08/08	0	0.00	0.1	23.50	23.40	-0.1	14,175	0.00%
2019/08/07	12	23.36	0	0.00	23.30	12	14,400	0.08%
2019/08/06	14	23.52	0	0.00	23.50	14	14,661	0.10%
2019/08/02	15	23.57	0	0.00	23.65	15	14,594	0.10%
2019/08/01	20.2	23.84	0	0.00	23.80	20.2	14,550	0.14%
2019/07/31	2	24.03	11	24.05	24.00	-9	14,448	-0.06%
2019/07/30	0	0.00	6	24.12	24.10	-6	14,440	-0.04%
2019/07/29	0	0.00	5	24.16	24.15	-5	14,547	-0.03%
2019/07/26	5	24.15	0	0.00	24.20	5	14,535	0.03%
2019/07/25	46	24.18	2.2	24.25	24.10	43.8	14,505	0.30%
2019/07/23	1	24.90	1	24.95	24.90	0	14,132	0.00%
2019/07/22	2	24.95	0	0.00	24.90	2	14,026	0.01%
2019/07/19	0	0.00	1	24.95	24.90	-1	13,965	-0.01%
2019/07/16	1	24.70	2.6	24.74	24.85	-1.6	13,779	-0.01%
2019/07/15	0.2	24.70	0	0.00	24.70	0.2	13,655	0.00%
2019/07/12	5	24.72	19	24.84	24.80	-14	13,652	-0.10%
2019/07/11	0	0.00	1	24.90	24.80	-1	13,683	-0.01%
2019/07/10	8.1	24.70	11	24.70	24.85	-2.9	13,770	-0.02%
2019/07/08	0	0.00	1	24.65	24.80	-1	13,757	-0.01%
2019/07/05	1	24.70	0	0.00	24.70	1	13,767	0.01%
2019/07/04	4	24.60	0.2	24.65	24.65	3.8	13,901	0.03%
2019/07/02	2	24.75	2	24.80	24.60	0	13,975	0.00%
2019/07/01	5	24.95	0	0.00	24.85	5	13,884	0.04%
2019/06/28	0	0.00	1	25.00	24.95	-1	13,995	-0.01%
2019/06/27	0	0.00	25.4	25.05	24.90	-25.4	14,032	-0.18%
2019/06/26	0	0.00	12	25.00	24.90	-12	13,918	-0.09%
2019/06/25	0	0.00	5	24.99	25.00	-5	13,937	-0.04%
2019/06/24	0	0.00	10	24.91	25.00	-10	13,859	-0.07%
2019/06/21	0	24.85	9	24.84	25.00	-9	13,775	-0.07%
2019/06/20	0	0.00	3.3	24.72	24.80	-3.3	13,502	-0.02%
2019/06/19	0	0.00	6	24.86	24.95	-6	13,299	-0.05%
2019/06/18	0	0.00	7	24.57	24.60	-7	13,071	-0.05%
2019/06/17	5	24.40	0	0.00	24.55	5	12,981	0.04%
2019/06/14	0	0.00	6	24.60	24.50	-6	12,936	-0.05%
2019/06/12	0	0.00	20	24.50	24.55	-20	12,971	-0.15%
2019/06/10	4.1	24.44	0	0.00	24.50	4.1	13,039	0.03%
2019/06/06	0	0.00	2	24.28	24.35	-2	13,073	-0.02%
2019/06/05	1.1	24.20	0.2	24.25	24.20	0.8	13,065	0.01%
2019/06/04	1	24.10	1.8	24.14	24.20	-0.8	13,046	-0.01%
2019/05/31	4.6	24.26	1	24.15	24.30	3.6	13,341	0.03%
2019/05/30	11	24.15	0	0.00	24.10	11	13,450	0.08%
2019/05/29	1	24.15	0	0.00	24.10	1	13,529	0.01%
2019/05/27	2	24.20	0	0.00	24.30	2	12,083	0.02%
2019/05/23	11	24.35	0	0.00	24.45	11	12,125	0.09%
2019/05/22	1	24.20	1	24.45	24.45	0	12,132	0.00%
2019/05/21	0	0.00	8.4	24.46	24.65	-8.4	12,129	-0.07%
2019/05/17	11	24.02	0	0.00	24.00	11	11,873	0.09%
2019/05/16	10.3	23.98	1	24.25	24.00	9.3	11,768	0.08%
2019/05/15	32	24.10	0	0.00	24.00	32	11,656	0.27%
2019/05/14	26	24.16	0	0.00	24.10	26	11,518	0.23%
2019/05/13	11	24.46	0	0.00	24.45	11	11,229	0.10%
2019/05/10	15	24.57	0	0.00	24.55	15	11,347	0.13%
2019/05/09	8	24.73	4	24.80	24.70	4	11,508	0.03%
2019/05/08	2.1	24.98	0	0.00	25.05	2.1	11,412	0.02%
2019/05/07	0	0.00	2	25.00	25.10	-2	11,414	-0.02%
2019/05/06	9	24.87	0	0.00	25.00	9	11,607	0.08%
2019/05/03	0	0.00	1	25.05	25.10	-1	11,565	-0.01%
2019/05/02	2	24.90	5	24.95	24.90	-3	11,588	-0.03%
2019/04/30	11	24.95	0	0.00	24.95	11	11,626	0.09%
2019/04/26	0.1	25.00	0.1	25.00	25.10	0	11,687	0.00%
2019/04/25	3	25.03	1	25.05	25.00	2	11,761	0.02%
2019/04/24	0.7	25.05	0	0.00	25.10	0.7	11,798	0.01%
2019/04/23	3	25.05	0	0.00	25.15	3	12,062	0.02%
2019/04/22	0	0.00	1	25.10	25.10	-1	12,158	-0.01%
2019/04/18	4	25.08	0	0.00	25.10	4	12,581	0.03%
2019/04/17	0	25.15	0	0.00	25.25	0	12,962	0.00%
2019/04/16	0	0.00	2	25.18	25.20	-2	13,024	-0.02%
2019/04/15	0	0.00	1	25.05	25.05	-1	13,145	-0.01%
2019/04/12	2	25.10	0	0.00	25.20	2	13,221	0.02%
2019/04/11	2	25.13	0	0.00	25.05	2	13,233	0.02%
2019/04/10	0.1	25.10	47	25.13	25.25	-46.9	13,263	-0.35%
2019/04/09	5	25.00	0	0.00	25.10	5	13,266	0.04%
2019/04/08	1	25.00	0	0.00	25.10	1	13,319	0.01%
2019/04/02	7	24.94	0	0.00	24.90	7	13,375	0.05%
2019/04/01	0	0.00	2	25.10	25.00	-2	13,234	-0.02%
2019/03/29	10	25.05	2	25.15	25.30	8	13,053	0.06%
2019/03/28	0	0.00	0.1	25.00	25.00	-0.1	13,059	0.00%
2019/03/26	0	0.00	0.2	25.00	25.00	-0.2	13,204	0.00%
2019/03/25	0.3	24.90	0	0.00	24.85	0.3	13,264	0.00%
2019/03/22	11	25.05	1	25.05	25.00	10	13,279	0.08%
2019/03/20	0.1	24.95	0	0.00	25.05	0.1	13,529	0.00%
2019/03/19	0	0.00	0	24.90	24.85	0	13,675	0.00%
2019/03/15	1.3	24.87	0	0.00	25.05	1.3	13,706	0.01%
2019/03/14	2	24.78	0	0.00	24.75	2	13,559	0.01%
2019/03/13	0	0.00	0.2	25.00	25.00	-0.2	13,605	0.00%
2019/03/12	0	25.00	3	25.05	25.10	-3	13,619	-0.02%
2019/03/11	5	24.77	0	0.00	24.70	5	13,845	0.04%
2019/03/08	2	24.80	0	0.00	24.75	2	13,833	0.01%
2019/03/07	4	24.90	0	0.00	24.95	4	14,144	0.03%
2019/03/06	2	25.05	0	0.00	25.15	2	14,054	0.01%
2019/03/05	0	0.00	0.8	25.30	25.40	-0.8	14,086	-0.01%
2019/03/04	0	0.00	2	25.50	25.35	-2	14,212	-0.01%
2019/02/27	0	0.00	8	25.45	25.50	-8	14,199	-0.06%
2019/02/26	0	0.00	8.2	25.40	25.50	-8.2	14,093	-0.06%
2019/02/25	0	0.00	11	25.39	25.30	-11	13,895	-0.08%
2019/02/22	1	25.10	2	25.25	25.25	-1	13,888	-0.01%
2019/02/21	1	25.10	0	0.00	25.25	1	13,834	0.01%
2019/02/20	0	0.00	2	25.15	25.20	-2	13,861	-0.01%
2019/02/19	2.1	25.05	4	25.00	25.00	-1.9	13,870	-0.01%
2019/02/18	0.5	25.10	0	0.00	25.15	0.5	13,953	0.00%
2019/02/15	0	0.00	1	25.25	25.20	-1	14,131	-0.01%
2019/02/14	3	25.22	0	0.00	25.20	3	14,201	0.02%
2019/02/13	0.1	25.40	6	25.50	25.50	-5.9	14,135	-0.04%
2019/02/12	0.1	25.30	12	25.39	25.45	-11.9	14,021	-0.08%
2019/02/11	1	25.40	6	25.41	25.25	-5	13,978	-0.04%
2019/01/30	0.6	25.30	12	25.40	25.45	-11.4	13,914	-0.08%
2019/01/28	0	0.00	46.4	25.30	25.35	-46.4	13,811	-0.34%
2019/01/25	0	0.00	21.5	25.34	25.35	-21.5	13,917	-0.15%
2019/01/24	0	0.00	6.2	25.05	25.10	-6.2	13,742	-0.05%
2019/01/21	0	0.00	7	25.04	25.05	-7	14,024	-0.05%
2019/01/18	0	0.00	1	25.00	25.00	-1	14,007	-0.01%
2019/01/17	0	0.00	2	25.00	25.00	-2	14,079	-0.01%
2019/01/16	0	24.85	0	0.00	24.95	0	14,393	0.00%
2019/01/15	0.2	24.90	4	24.96	25.00	-3.8	14,467	-0.03%
2019/01/14	2	24.90	0	0.00	24.90	2	14,258	0.01%
2019/01/11	0	0.00	10	24.93	24.90	-10	14,314	-0.07%
2019/01/09	0	0.00	8	24.85	24.95	-8	14,168	-0.06%
2019/01/07	0	0.00	12	24.39	24.45	-12	14,206	-0.08%
2019/01/04	0	0.00	3	24.20	24.20	-3	14,380	-0.02%
2019/01/03	0	0.00	22	24.13	24.15	-22	15,220	-0.14%
2018/12/28	0	0.00	11	24.10	24.25	-11	15,614	-0.07%
2018/12/25	4	23.78	0	0.00	23.80	4	15,970	0.03%
2018/12/24	2	24.05	0	0.00	24.15	2	16,006	0.01%
2018/12/19	0	0.00	3	24.25	24.30	-3	16,861	-0.02%
2018/12/18	1.2	24.01	0	0.00	24.05	1.2	16,938	0.01%
2018/12/14	0.2	24.15	2	24.00	24.15	-1.8	17,267	-0.01%
2018/12/13	0.2	24.30	2.1	24.40	24.30	-1.9	17,334	-0.01%
2018/12/12	0	0.00	1	24.10	24.35	-1	17,364	-0.01%
2018/12/11	0	0.00	5	23.90	23.95	-5	17,231	-0.03%
2018/12/07	1	23.90	0	0.00	23.90	1	17,418	0.01%
2018/12/06	0.1	24.00	0	0.00	23.95	0.1	17,525	0.00%
2018/12/05	0	0.00	6	24.17	24.25	-6	17,589	-0.03%
2018/12/04	0	0.00	1	24.35	24.45	-1	17,615	-0.01%
2018/11/30	0	0.00	2	24.15	24.00	-2	17,538	-0.01%
2018/11/29	1	23.90	0	0.00	23.85	1	17,283	0.01%
2018/11/28	3	23.60	0	0.00	23.85	3	17,175	0.02%
2018/11/27	7	23.65	0	0.00	23.65	7	17,067	0.04%
2018/11/26	0	0.00	0.1	24.00	23.95	-0.1	16,983	0.00%
2018/11/23	3	23.97	0	0.00	23.85	3	16,869	0.02%
2018/11/22	0	0.00	0.1	24.05	24.05	-0.1	16,945	0.00%
2018/11/19	40	24.50	8	24.60	24.50	32	17,164	0.19%
2018/11/16	0	0.00	2	24.40	24.45	-2	17,297	-0.01%
2018/11/15	0.2	24.10	5	24.00	24.10	-4.8	17,675	-0.03%
2018/11/14	3	24.05	0	0.00	24.10	3	17,803	0.02%
2018/11/13	0	0.00	0.5	24.25	24.25	-0.5	17,761	0.00%
2018/11/09	1	24.20	0	0.00	24.25	1	17,871	0.01%
2018/11/08	0	0.00	8	24.57	24.70	-8	18,425	-0.04%
2018/11/07	0	0.00	2	24.45	24.50	-2	18,640	-0.01%
2018/11/05	0	0.00	11	23.97	24.35	-11	18,497	-0.06%
2018/11/02	3	23.92	0	0.00	24.15	3	18,420	0.02%
2018/11/01	0	0.00	2	24.08	24.05	-2	18,370	-0.01%
2018/10/29	1	23.65	0.1	23.75	23.75	0.9	18,013	0.00%
2018/10/26	10	23.70	6	23.63	23.65	4	18,157	0.02%
2018/10/25	1	23.90	0	0.00	23.75	1	18,193	0.01%
2018/10/24	25	23.75	0.2	23.90	23.70	24.8	18,250	0.14%
2018/10/23	2	24.05	0	0.00	24.15	2	18,150	0.01%
2018/10/22	1	24.15	0	0.00	24.15	1	18,345	0.01%
2018/10/19	6.5	24.11	0	0.00	24.30	6.5	19,115	0.03%
2018/10/18	2	24.20	0	0.00	24.25	2	19,532	0.01%
2018/10/17	0	0.00	1	24.35	24.15	-1	20,042	0.00%
2018/10/16	0.2	24.45	0	0.00	24.45	0.2	20,047	0.00%
2018/10/15	4	24.08	0.2	24.45	24.05	3.8	19,874	0.02%
2018/10/12	5	24.20	1	24.50	24.50	4	19,699	0.02%
2018/10/11	10	24.01	8	24.52	24.20	2	19,466	0.01%
2018/10/09	0	0.00	17	25.47	25.35	-17	18,594	-0.09%
2018/10/08	4	25.25	1	25.30	25.25	3	18,261	0.02%
2018/10/05	0	0.00	18	25.03	25.10	-18	18,143	-0.10%
2018/10/03	2	25.45	18	25.48	25.45	-16	17,849	-0.09%
2018/10/02	1	25.30	0	0.00	25.20	1	17,636	0.01%
2018/10/01	0	0.00	12	25.51	25.50	-12	17,469	-0.07%
2018/09/28	7	25.43	2	25.45	25.50	5	17,346	0.03%
2018/09/27	0	0.00	7	25.45	25.45	-7	16,943	-0.04%
2018/09/26	0	0.00	2	25.55	25.45	-2	16,810	-0.01%
2018/09/25	7	25.33	35	25.34	25.35	-28	16,673	-0.17%
2018/09/21	0	0.00	2	25.13	25.25	-2	16,545	-0.01%
2018/09/20	2	25.05	0	24.95	25.00	2	16,361	0.01%
2018/09/19	0	0.00	17	25.03	25.10	-17	16,357	-0.10%
2018/09/18	0.2	24.85	12	24.88	25.00	-11.8	16,396	-0.07%
2018/09/17	2	24.50	1	24.55	24.50	1	16,171	0.01%
2018/09/13	0	0.00	1	24.55	24.45	-1	16,259	-0.01%
2018/09/12	15	24.32	0	0.00	24.30	15	16,122	0.09%
2018/09/11	5	24.40	4.5	24.52	24.55	0.5	16,089	0.00%
2018/09/10	0	0.00	3	24.68	24.60	-3	16,129	-0.02%
2018/09/07	8	24.69	1.1	24.75	24.70	6.9	16,402	0.04%
2018/09/06	1.2	24.67	1	24.95	24.80	0.2	16,464	0.00%
2018/09/05	2	24.68	0	0.00	24.65	2	16,381	0.01%
2018/09/04	0	0.00	11.4	25.00	24.95	-11.4	16,351	-0.07%
2018/09/03	2	24.75	0	0.00	24.85	2	16,381	0.01%
2018/08/31	0	0.00	1	25.00	25.15	-1	16,311	-0.01%
2018/08/30	0	0.00	5	25.25	25.25	-5	16,306	-0.03%
2018/08/28	19	25.34	15.1	25.41	25.50	3.9	16,458	0.02%
2018/08/27	10	25.10	20	25.15	25.30	-10	16,795	-0.06%
2018/08/24	0.2	25.25	2	25.40	25.25	-1.8	17,001	-0.01%
2018/08/23	0	0.00	4.1	25.49	25.50	-4.1	17,559	-0.02%
2018/08/22	3	25.40	7	25.31	25.30	-4	17,578	-0.02%
2018/08/21	0	0.00	159	25.00	25.00	-159	17,100	-0.93%	大賣/鉅額交易
2018/08/20	0	0.00	7	24.93	24.95	-7	16,914	-0.04%
2018/08/17	2	24.85	1	24.90	24.65	1	16,776	0.01%
2018/08/16	0	0.00	20	24.99	24.90	-20	16,711	-0.12%
2018/08/15	0	0.00	9	25.01	24.75	-9	16,584	-0.05%
2018/08/14	6	24.92	11	24.95	24.95	-5	16,044	-0.03%
2018/08/13	0	0.00	0.2	24.35	24.35	-0.2	15,698	0.00%
2018/08/10	1	24.60	6	24.56	24.55	-5	15,559	-0.03%
2018/08/09	0	0.00	5	24.90	24.85	-5	15,519	-0.03%
2018/08/08	0	24.80	12.1	24.87	24.95	-12.1	15,462	-0.08%
2018/08/07	0	0.00	1	24.90	24.90	-1	15,356	-0.01%
2018/08/06	1	24.95	23	24.84	24.90	-22	15,283	-0.14%
2018/08/03	0	0.00	2	24.73	24.75	-2	15,211	-0.01%
2018/08/02	2	24.70	2	24.60	24.65	0	15,227	0.00%
2018/08/01	15	24.95	24	24.92	24.95	-9	15,059	-0.06%
2018/07/31	0	0.00	11.1	24.88	25.00	-11.1	14,917	-0.07%
2018/07/30	0	0.00	41.4	24.76	24.80	-41.4	14,675	-0.28%
2018/07/27	0.3	24.55	3	24.65	24.65	-2.7	14,454	-0.02%
2018/07/26	1	24.06	38.1	24.44	24.65	-37.1	14,269	-0.26%
2018/07/25	1	24.85	3	24.83	24.80	-2	13,646	-0.01%
2018/07/24	0	0.00	42	24.76	24.75	-42	13,215	-0.32%
2018/07/23	0	24.20	3	24.22	24.25	-3	12,709	-0.02%
2018/07/20	1	24.10	10	24.18	24.25	-9	12,691	-0.07%
2018/07/19	2	24.13	24	24.19	24.20	-22	12,702	-0.17%
2018/07/18	5	24.05	7	24.01	24.10	-2	12,705	-0.02%
2018/07/17	1	23.90	1	24.00	24.00	0	12,655	0.00%
2018/07/16	0	0.00	0.4	23.90	23.90	-0.4	12,680	0.00%
2018/07/13	0.2	23.85	5.1	23.80	23.90	-4.9	12,783	-0.04%
2018/07/12	0	0.00	1	23.70	23.80	-1	12,811	-0.01%
2018/07/11	1	23.60	0	0.00	23.70	1	12,832	0.01%
2018/07/10	0	0.00	3	23.65	23.65	-3	12,831	-0.02%
2018/07/09	0	0.00	1	23.60	23.60	-1	12,876	-0.01%
2018/07/06	0	0.00	15	23.45	23.50	-15	12,956	-0.12%
2018/07/05	1	23.45	0	0.00	23.45	1	13,002	0.01%
2018/07/04	0	0.00	3	23.42	23.50	-3	13,204	-0.02%
2018/07/03	3	23.33	1	23.25	23.25	2	13,391	0.01%
2018/07/02	1	23.30	0	0.00	23.25	1	13,425	0.01%
2018/06/29	0	0.00	3	23.40	23.70	-3	13,367	-0.02%
2018/06/28	5	23.30	0	0.00	23.25	5	13,245	0.04%
2018/06/27	19.1	23.34	0	0.00	23.25	19.1	13,223	0.14%
2018/06/26	7	23.41	1	23.40	23.40	6	13,269	0.05%
2018/06/25	12	23.48	2.8	23.46	23.40	9.2	13,264	0.07%
2018/06/21	0	0.00	1.2	23.65	23.65	-1.2	13,257	-0.01%
2018/06/20	1	23.65	6	23.89	23.80	-5	13,457	-0.04%
2018/06/19	21.2	23.47	0	0.00	23.40	21.2	13,396	0.16%
2018/06/15	5	23.70	0	0.00	23.65	5	13,211	0.04%
2018/06/14	33	23.74	0	0.00	23.70	33	12,912	0.26%
2018/06/13	0	0.00	6	24.09	24.05	-6	12,729	-0.05%
2018/06/12	2	24.00	0	0.00	24.15	2	13,129	0.02%
2018/06/11	4	24.13	2	24.15	24.10	2	13,066	0.02%
2018/06/08	1	24.20	5	24.19	24.40	-4	13,066	-0.03%
2018/06/07	0	24.30	37	24.34	24.40	-37	13,272	-0.28%
2018/06/06	0	0.00	7	24.21	24.25	-7	13,178	-0.05%
2018/06/05	1	24.20	23	24.25	24.30	-22	13,165	-0.17%
2018/06/04	0	0.00	5	23.87	24.20	-5	13,052	-0.04%
2018/06/01	1	23.70	3	23.72	23.75	-2	12,778	-0.02%
2018/05/30	3	23.20	4.1	23.27	23.20	-1.1	12,337	-0.01%
2018/05/29	1	23.40	1	23.35	23.40	0	12,372	0.00%
2018/05/28	11	23.40	0	0.00	23.40	11	12,633	0.09%
2018/05/24	4	23.26	0	0.00	23.25	4	12,910	0.03%
2018/05/23	5	23.34	0	0.00	23.20	5	13,186	0.04%
2018/05/22	0	0.00	1	23.35	23.30	-1	13,363	-0.01%
2018/05/21	0	0.00	0	23.40	23.40	0	13,704	0.00%
2018/05/18	1	23.35	0	0.00	23.40	1	13,892	0.01%
2018/05/17	1	23.40	3	23.45	23.35	-2	14,238	-0.01%
2018/05/16	2.2	23.41	0	0.00	23.50	2.2	14,391	0.01%
2018/05/14	0.3	23.50	0	0.00	23.50	0.3	15,330	0.00%
2018/05/11	0.1	23.50	0.2	23.50	23.55	-0.1	15,526	0.00%
2018/05/10	2	23.45	2	23.50	23.45	0	15,555	0.00%
2018/05/09	22	23.40	13	23.31	23.45	9	15,548	0.06%
2018/05/08	1	23.40	4	23.30	23.40	-3	15,676	-0.02%
2018/05/04	5	23.25	0	0.00	23.25	5	15,907	0.03%
2018/05/03	16	23.33	0	0.00	23.25	16	15,970	0.10%
2018/05/02	33	23.74	11	23.65	23.65	22	16,037	0.14%
2018/04/30	1	23.35	1	23.45	23.50	0	15,952	0.00%
2018/04/27	14	23.33	0	0.00	23.40	14	15,873	0.09%
2018/04/26	2	23.35	4	23.28	23.35	-2	15,951	-0.01%
2018/04/25	3	23.30	0	0.00	23.40	3	15,937	0.02%
2018/04/24	17	23.49	1.5	23.38	23.30	15.5	16,006	0.10%
2018/04/23	1	23.40	0	0.00	23.60	1	16,067	0.01%
2018/04/20	0	0.00	1	23.70	23.65	-1	16,060	-0.01%
2018/04/19	0.3	23.70	1.1	23.65	23.70	-0.8	16,118	-0.01%
2018/04/18	11.2	23.35	0	0.00	23.40	11.2	16,275	0.07%
2018/04/17	1	23.30	0	0.00	23.30	1	16,402	0.01%
2018/04/13	3	23.52	0	0.00	23.45	3	16,896	0.02%
2018/04/12	2	23.50	0	0.00	23.60	2	17,352	0.01%
2018/04/11	2	23.63	0	0.00	23.60	2	17,553	0.01%
2018/04/09	0	0.00	12	23.62	23.80	-12	17,899	-0.07%
2018/04/03	2	23.45	0	0.00	23.35	2	17,720	0.01%
2018/04/02	8	23.52	0	0.00	23.50	8	17,670	0.05%
2018/03/31	3	23.50	0	0.00	23.45	3	17,721	0.02%
2018/03/30	2	23.40	0	0.00	23.50	2	17,898	0.01%
2018/03/29	7	23.20	31.1	23.21	23.20	-24.1	17,851	-0.14%
2018/03/28	2	23.43	0	0.00	23.40	2	17,584	0.01%
2018/03/27	5.2	23.55	0	0.00	23.55	5.2	17,637	0.03%
2018/03/26	55	23.33	0	0.00	23.45	55	17,596	0.31%
2018/03/23	3	23.50	24	23.50	23.50	-21	17,539	-0.12%
2018/03/22	1	23.85	0	0.00	23.85	1	17,424	0.01%
2018/03/21	2	23.78	6	23.80	23.75	-4	17,370	-0.02%
2018/03/20	4	23.80	6	23.85	23.75	-2	17,601	-0.01%
2018/03/19	2.3	23.81	14	23.76	23.90	-11.8	17,683	-0.07%
2018/03/14	1	23.80	0	0.00	23.85	1	17,442	0.01%
2018/03/13	6	23.68	0	23.85	23.85	6	17,434	0.03%
2018/03/12	2	23.70	65	23.69	23.70	-63	17,215	-0.37%
2018/03/09	1	23.50	0	0.00	23.60	1	17,252	0.01%
2018/03/08	9	23.49	0	0.00	23.50	9	17,209	0.05%
2018/03/07	16	23.56	1	23.60	23.50	15	17,120	0.09%
2018/03/05	20	23.67	1	23.80	23.60	19	17,210	0.11%
2018/03/02	21	23.95	7	24.05	23.95	14	16,891	0.08%
2018/03/01	9	24.33	1	24.15	24.40	8	16,605	0.05%
2018/02/27	17	24.18	0	0.00	24.10	17	16,290	0.10%
2018/02/26	13	24.26	27	24.25	24.20	-14	16,060	-0.09%
2018/02/23	1.9	24.39	3	24.30	24.50	-1.1	15,938	-0.01%
2018/02/22	4	24.10	11	24.17	24.30	-7	15,768	-0.04%
2018/02/21	0	0.00	10	24.25	24.50	-10	15,556	-0.06%
2018/02/12	8	23.71	1	23.70	23.65	7	15,225	0.05%
2018/02/09	6	23.63	1	23.50	23.75	5	15,056	0.03%
2018/02/08	12	23.75	12	23.73	23.75	0	14,842	0.00%
2018/02/07	46	23.87	4	23.80	23.60	42	14,770	0.28%
2018/02/06	76	23.83	0	0.00	23.60	76	14,412	0.53%
2018/02/05	13	24.51	0	0.00	24.50	13	13,818	0.09%
2018/02/02	7	24.85	0	0.00	24.80	7	13,589	0.05%
2018/02/01	0	0.00	1	24.90	24.85	-1	13,554	-0.01%
2018/01/31	4	24.85	0.5	24.90	24.90	3.5	13,507	0.03%
2018/01/30	0	0.00	2	25.15	24.90	-2	13,336	-0.01%
2018/01/29	1	25.00	0	25.00	25.15	1	13,171	0.01%
2018/01/26	2	25.05	1	24.95	25.10	1	13,022	0.01%
2018/01/25	2	24.88	0	0.00	25.10	2	12,946	0.02%
2018/01/24	2	24.80	0	0.00	25.00	2	12,803	0.02%
2018/01/23	0	0.00	3.3	24.99	25.00	-3.3	12,763	-0.03%
2018/01/22	8	24.96	0	0.00	25.05	8	12,770	0.06%
2018/01/19	5	25.00	1	25.10	25.10	4	12,628	0.03%
2018/01/18	4	25.20	0.1	25.00	25.15	3.9	12,544	0.03%
2018/01/17	0	0.00	4	25.20	25.15	-4	12,405	-0.03%
2018/01/16	0	0.00	1.1	25.10	25.20	-1.1	12,241	-0.01%
2018/01/15	2.6	25.14	1	25.35	25.10	1.6	12,149	0.01%
2018/01/12	3	25.33	1	25.40	25.35	2	12,011	0.02%
2018/01/11	2.8	25.22	6.4	25.28	25.30	-3.5	11,740	-0.03%
2018/01/10	2	25.25	6	25.30	25.30	-4	11,594	-0.03%
2018/01/09	4	25.14	1	25.20	25.25	3	11,310	0.03%
2018/01/08	6	25.23	32	25.18	25.25	-26	11,124	-0.23%
2018/01/05	11	24.85	3	24.98	24.95	8	10,659	0.08%
2018/01/04	4	24.89	3.1	24.91	24.80	0.9	10,430	0.01%
2018/01/03	1	24.80	2	24.85	24.90	-1	10,285	-0.01%
2018/01/02	2	24.68	0	0.00	24.70	2	9,954	0.02%