中鋼 (2002)-合庫-鳳山券商分點個股進出

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
20.80
漲跌
▼0.20
漲幅
-0.95%
成交量
20,449張
產業
上市鋼鐵類股
3598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－合庫-鳳山券商分點個股進出

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

合庫-鳳山券商分點個股進出
合庫-鳳山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
2024/12/11	30.3	20.81	1	20.75	20.80	29.3	23,666	0.12%
2024/12/10	5.1	21.08	0	0.00	21.00	5.1	23,769	0.02%
2024/12/09	25.6	21.07	4	21.03	21.00	21.6	23,825	0.09%
2024/12/06	5	21.22	0	0.00	21.15	5	23,988	0.02%
2024/12/05	9.2	21.27	1	21.25	21.20	8.2	24,141	0.03%
2024/12/04	3	21.47	8	21.47	21.65	-5	24,261	-0.02%
2024/12/03	40	21.40	3	21.50	21.55	37	24,766	0.15%
2024/12/02	14	21.24	0	0.00	21.20	14	24,857	0.06%
2024/11/29	28.1	21.32	0	0.00	21.20	28.1	24,772	0.11%
2024/11/28	6	21.60	2	21.50	21.75	4	24,934	0.02%
2024/11/27	26.1	21.94	10	21.80	21.75	16.1	24,886	0.06%
2024/11/26	3	22.12	0	0.00	22.10	3	24,740	0.01%
2024/11/25	0	0.00	1.3	22.22	22.30	-1.3	24,804	-0.01%
2024/11/22	10	22.10	1	22.20	22.10	9	24,466	0.04%
2024/11/21	13	22.07	8	22.15	22.05	5	24,478	0.02%
2024/11/20	1.5	22.28	0	0.00	22.30	1.5	24,592	0.01%
2024/11/19	2	22.30	0	0.00	22.35	2	24,593	0.01%
2024/11/18	2	22.40	2	22.38	22.45	0	24,658	0.00%
2024/11/15	7.1	22.09	0	0.00	22.05	7.1	24,873	0.03%
2024/11/14	0.5	22.25	0	0.00	22.25	0.5	25,002	0.00%
2024/11/13	4	22.26	1	22.45	22.45	3	25,290	0.01%
2024/11/12	36.3	22.37	0	0.00	22.30	36.3	25,805	0.14%
2024/11/11	0	0.00	4	22.93	23.20	-4	25,493	-0.02%
2024/11/08	1	23.15	6.2	23.30	23.25	-5.2	25,462	-0.02%
2024/11/07	1	23.25	9	23.38	23.15	-8	25,731	-0.03%
2024/11/06	0	0.00	5	22.90	23.10	-5	25,544	-0.02%
2024/11/05	1.1	22.75	7.2	22.90	22.90	-6.1	25,543	-0.02%
2024/11/04	1	22.60	5	22.80	22.70	-4	26,036	-0.02%
2024/11/01	2	22.30	8	22.43	22.70	-6	26,717	-0.02%
2024/10/30	0	0.00	4	22.53	22.50	-4	26,626	-0.02%
2024/10/29	0.1	22.45	4	22.50	22.60	-3.9	26,654	-0.01%
2024/10/28	0	0.00	12	22.58	22.75	-12	26,694	-0.04%
2024/10/25	0	0.00	2	22.50	22.55	-2	26,804	-0.01%
2024/10/24	4	22.28	1	22.30	22.25	3	26,874	0.01%
2024/10/23	0.1	22.40	0	0.00	22.30	0.1	27,323	0.00%
2024/10/22	4.6	22.38	1.2	22.36	22.40	3.3	27,432	0.01%
2024/10/21	15.2	22.66	0	0.00	22.60	15.2	27,599	0.06%
2024/10/18	0	0.00	7	22.94	22.95	-7	27,653	-0.03%
2024/10/16	2	22.33	9	22.41	22.15	-7	27,611	-0.03%
2024/10/15	7	22.24	5	22.20	22.35	2	27,507	0.01%
2024/10/14	4	22.39	1.5	22.47	22.35	2.6	27,429	0.01%
2024/10/11	1	22.70	1	22.75	22.70	0	27,485	0.00%
2024/10/09	83	22.78	13	23.23	22.70	70	27,634	0.25%
2024/10/08	5	23.74	21.1	23.69	23.70	-16.1	27,432	-0.06%
2024/10/07	0	0.00	19	23.74	23.80	-19	26,949	-0.07%
2024/10/04	12	23.65	24.1	23.75	23.70	-12.1	26,499	-0.05%
2024/10/01	1	23.15	3	23.37	23.35	-2	25,472	-0.01%
2024/09/30	70	23.34	33.1	23.39	23.15	36.9	25,370	0.15%
2024/09/27	3	22.95	116.1	22.82	23.10	-113.1	24,303	-0.47%	大賣/鉅額交易
2024/09/26	11	21.80	0	0.00	21.75	11	23,112	0.05%
2024/09/25	0.1	21.80	21	21.70	21.85	-20.9	23,053	-0.09%
2024/09/24	8	21.10	11	21.10	21.30	-3	22,731	-0.01%
2024/09/23	0	0.00	27	21.20	21.25	-27	22,814	-0.12%
2024/09/20	29	21.29	18	21.34	21.15	11	23,212	0.05%
2024/09/19	19	21.28	14	21.28	21.30	5	22,407	0.02%
2024/09/18	2	21.58	23.2	21.56	21.60	-21.2	22,463	-0.09%
2024/09/16	12	21.30	57	21.46	21.40	-45	23,348	-0.19%
2024/09/13	8	21.00	25	20.90	21.05	-17	23,460	-0.07%
2024/09/12	4.1	20.60	4	20.54	20.65	0.1	23,543	0.00%
2024/09/11	9	20.17	33	20.18	20.20	-24	23,559	-0.10%
2024/09/10	39.5	20.43	3	20.45	20.40	36.5	23,380	0.16%
2024/09/09	27	20.53	0	0.00	20.55	27	23,487	0.11%
2024/09/06	22.3	20.94	9	20.87	21.05	13.3	23,560	0.06%
2024/09/05	60	21.08	7	21.10	21.10	53	23,635	0.22%
2024/09/04	54	21.16	21	21.19	21.20	33	24,124	0.14%
2024/09/03	49.1	21.93	2	21.95	21.90	47.1	23,823	0.20%
2024/09/02	3	22.17	3	22.18	22.10	0	23,987	0.00%
2024/08/30	2	22.25	2.1	22.42	22.25	-0.1	24,273	0.00%
2024/08/29	10	22.25	14	22.29	22.30	-4	24,221	-0.02%
2024/08/28	8	22.30	131	22.30	22.35	-123	24,472	-0.50%	大賣/鉅額交易
2024/08/27	0	0.00	14	22.33	22.40	-14	25,318	-0.06%
2024/08/26	1	22.25	1	22.20	22.35	0	25,617	0.00%
2024/08/23	2	22.15	6	22.15	22.15	-4	26,030	-0.02%
2024/08/22	2	22.18	29	22.28	22.30	-27	26,224	-0.10%
2024/08/21	3	22.00	8.1	21.98	21.95	-5.1	26,560	-0.02%
2024/08/20	21	21.94	13	21.96	21.95	8	26,813	0.03%
2024/08/19	45.1	22.03	1	22.00	22.00	44.1	27,256	0.16%
2024/08/16	22	22.30	1	22.20	22.30	21	27,498	0.08%
2024/08/15	51	22.54	0	0.00	22.30	51	27,289	0.19%
2024/08/14	6	22.77	28.3	22.99	22.70	-22.3	27,141	-0.08%
2024/08/13	7.2	22.17	1	22.25	22.10	6.2	26,556	0.02%
2024/08/12	9.1	22.47	0	0.00	22.25	9.1	26,913	0.03%
2024/08/09	4	22.30	11	22.45	22.30	-7	27,033	-0.03%
2024/08/08	9	22.13	4	22.13	22.10	5	26,735	0.02%
2024/08/07	2	22.30	11	22.27	22.30	-9	26,724	-0.03%
2024/08/06	57.2	21.75	1	21.55	22.10	56.2	26,574	0.21%
2024/08/05	137.1	22.07	75	21.84	21.95	62.1	26,095	0.24%	大買/
2024/08/02	15.1	22.92	4	22.99	23.00	11.1	25,629	0.04%
2024/08/01	20	23.16	10	23.14	23.15	10	25,433	0.04%
2024/07/31	5	23.10	17	23.09	23.20	-12	25,449	-0.05%
2024/07/30	8	22.93	18	22.99	23.10	-10	25,532	-0.04%
2024/07/29	17	22.89	5	22.90	22.90	12	25,433	0.05%
2024/07/26	40.3	22.87	3	22.88	22.90	37.3	25,570	0.15%
2024/07/23	0	0.00	5.6	23.18	23.15	-5.6	25,346	-0.02%
2024/07/22	11	23.10	33	23.07	23.10	-22	25,325	-0.09%
2024/07/19	10	23.20	1	23.15	23.35	9	25,081	0.04%
2024/07/18	6	23.51	33.1	23.48	23.50	-27.1	24,908	-0.11%
2024/07/17	6	23.33	31	23.33	23.35	-25	24,757	-0.10%
2024/07/16	11	23.19	3	23.30	23.10	8	24,911	0.03%
2024/07/15	5	23.23	26	23.33	23.40	-21	25,196	-0.08%
2024/07/12	12	23.15	4	23.13	23.10	8	25,468	0.03%
2024/07/11	22.1	23.03	6	23.07	23.05	16.1	25,540	0.06%
2024/07/10	36.1	23.05	8.9	23.07	23.05	27.2	25,617	0.11%
2024/07/09	68	23.29	11.9	23.20	23.20	56.1	25,670	0.22%
2024/07/08	19	23.43	10	23.41	23.50	9	25,820	0.03%
2024/07/05	1	23.45	14	23.46	23.55	-13	26,036	-0.05%
2024/07/04	201	23.38	24.2	23.43	23.50	176.9	26,608	0.66%	大買/鉅額交易
2024/07/03	60	23.01	55	23.10	23.10	5	28,092	0.02%
2024/07/02	38.2	23.01	10	23.00	23.00	28.2	28,571	0.10%
2024/07/01	14.2	23.09	4	23.08	23.05	10.2	29,012	0.04%
2024/06/28	20.9	23.13	0.1	23.15	23.10	20.8	29,125	0.07%
2024/06/27	29	23.06	3	23.07	23.05	26	28,944	0.09%
2024/06/26	45.5	23.16	13	23.08	23.05	32.5	28,715	0.11%
2024/06/25	41.7	23.26	2	23.28	23.30	39.7	28,236	0.14%
2024/06/24	31	23.44	0	0.00	23.40	31	28,032	0.11%
2024/06/21	5	23.72	38.3	23.80	23.60	-33.3	27,922	-0.12%
2024/06/20	7	23.74	11	23.70	23.70	-4	26,929	-0.01%
2024/06/19	17.3	23.47	7	23.51	23.50	10.3	26,735	0.04%
2024/06/18	11.5	23.42	13.2	23.43	23.40	-1.7	26,662	-0.01%
2024/06/17	20	23.40	11	23.48	23.45	9	26,699	0.03%
2024/06/14	15.2	23.27	19	23.25	23.25	-3.8	26,750	-0.01%
2024/06/13	21	23.33	1	23.50	23.30	20	26,786	0.07%
2024/06/12	30.1	23.37	0	0.00	23.30	30.1	26,796	0.11%
2024/06/11	54.9	23.48	28	23.38	23.35	26.9	26,722	0.10%
2024/06/07	26	23.59	2	23.65	23.70	24	26,389	0.09%
2024/06/06	111	23.59	6	23.58	23.50	105	26,157	0.40%	大買/鉅額交易
2024/06/05	176	23.60	10	23.55	23.55	166	25,865	0.64%	大買/鉅額交易
2024/06/04	101.5	23.64	0	0.00	23.60	101.5	25,876	0.39%	大買/鉅額交易
2024/06/03	29	23.76	3	23.75	23.80	26	25,801	0.10%
2024/05/31	150	23.84	1	23.85	23.75	149	25,771	0.58%	大買/鉅額交易
2024/05/30	27.1	23.86	0	0.00	23.85	27.1	25,130	0.11%
2024/05/29	26	24.01	3	24.00	23.95	23	25,086	0.09%
2024/05/28	5.1	24.15	6	24.18	24.20	-0.9	24,969	0.00%
2024/05/27	69	23.97	6	24.01	23.90	63	25,149	0.25%
2024/05/24	18	24.05	0	0.00	24.00	18	24,931	0.07%
2024/05/23	62	24.25	16	24.17	24.15	46	24,638	0.19%
2024/05/22	174.3	24.89	0	0.00	24.60	174.3	24,097	0.72%	大買/鉅額交易
2024/05/21	8	24.95	1.2	25.00	24.90	6.8	23,503	0.03%
2024/05/20	3	25.20	10	25.21	25.25	-7	23,399	-0.03%
2024/05/17	9	25.05	5	25.09	25.05	4	23,172	0.02%
2024/05/16	4	25.05	20	25.13	25.15	-16	23,279	-0.07%
2024/05/15	24	24.87	7	24.98	24.75	17	22,889	0.07%
2024/05/14	2	25.05	1	25.00	25.00	1	22,969	0.00%
2024/05/13	3	24.80	103	24.83	24.85	-100	22,959	-0.44%	大賣/
2024/05/10	5	24.70	4	24.68	24.80	1	22,880	0.00%
2024/05/09	8	24.66	1	24.70	24.60	7	22,874	0.03%
2024/05/08	21	24.69	13	24.75	24.75	8	22,990	0.03%
2024/05/07	8.2	24.99	5	25.03	24.90	3.2	22,825	0.01%
2024/05/06	2	24.98	5	24.98	25.10	-3	22,774	-0.01%
2024/05/03	4	24.98	9	25.10	24.95	-5	22,734	-0.02%
2024/05/02	1	24.90	1	25.00	24.95	0	22,550	0.00%
2024/04/30	3	24.88	4	24.89	24.85	-1	22,573	0.00%
2024/04/29	4	24.94	67	24.91	25.00	-63	22,531	-0.28%
2024/04/26	0	0.00	36	24.65	24.55	-36	22,361	-0.16%
2024/04/25	3	24.48	3.2	24.56	24.55	-0.2	22,522	0.00%
2024/04/24	3	24.83	1	24.85	24.75	2	22,584	0.01%
2024/04/23	3.5	24.86	8	24.97	24.85	-4.5	22,958	-0.02%
2024/04/22	1	24.65	13	24.75	24.70	-12	23,079	-0.05%
2024/04/19	36.3	24.43	47	24.23	24.45	-10.7	22,843	-0.05%
2024/04/18	12.1	24.70	10	24.83	24.80	2.1	22,443	0.01%
2024/04/17	19	24.32	11	24.39	24.45	8	22,124	0.04%
2024/04/16	16.4	24.27	7	24.30	24.25	9.4	21,924	0.04%
2024/04/15	17	24.68	0	0.00	24.55	17	21,955	0.08%
2024/04/12	41.1	24.88	25	24.89	24.85	16.1	21,603	0.07%
2024/04/11	17	25.36	19	25.36	25.30	-2	21,411	-0.01%
2024/04/10	37	25.81	22	25.93	25.60	15	21,174	0.07%
2024/04/09	24	25.91	134.5	25.81	26.05	-110.5	20,756	-0.53%	大賣/鉅額交易
2024/04/08	10	24.89	46	24.89	25.00	-36	19,149	-0.19%
2024/04/03	54	24.54	30	24.63	24.65	24	18,646	0.13%
2024/04/02	0	0.00	9	24.22	24.30	-9	18,076	-0.05%
2024/04/01	4	23.98	16	23.96	24.00	-12	18,022	-0.07%
2024/03/29	1	23.90	7	23.91	23.90	-6	18,075	-0.03%
2024/03/28	14	23.81	23	23.95	23.80	-9	18,183	-0.05%
2024/03/27	19	23.93	0	0.00	23.90	19	18,448	0.10%
2024/03/26	8	23.89	7	23.95	24.00	1	18,659	0.01%
2024/03/25	17.5	23.77	1	23.80	23.85	16.5	19,003	0.09%
2024/03/22	13	23.87	1	23.90	23.95	12	19,488	0.06%
2024/03/21	21	23.72	92	23.67	23.85	-71	20,422	-0.35%
2024/03/20	51.6	23.57	174	23.55	23.50	-122.4	21,978	-0.56%	大賣/鉅額交易
2024/03/19	43	23.61	5	23.60	23.65	38	22,295	0.17%
2024/03/18	75.9	23.67	3.2	23.68	23.70	72.6	22,698	0.32%
2024/03/15	9.5	23.89	57	23.90	23.85	-47.5	22,887	-0.21%
2024/03/14	8	23.99	5	24.03	24.05	3	23,135	0.01%
2024/03/13	27.2	23.87	3	23.92	23.95	24.2	23,130	0.10%
2024/03/12	3	24.08	15	24.12	24.15	-12	22,921	-0.05%
2024/03/11	55	24.00	1	24.00	24.05	54	23,083	0.23%
2024/03/08	121.1	24.04	9	23.99	24.10	112.1	23,355	0.48%	大買/鉅額交易
2024/03/07	51.3	23.94	1	23.90	23.95	50.3	23,599	0.21%
2024/03/06	8	24.06	7	24.09	24.05	1	24,137	0.00%
2024/03/05	62	24.10	4	24.10	24.05	58	25,743	0.23%
2024/03/04	27.9	24.11	15	24.13	24.20	12.9	26,527	0.05%
2024/03/01	20.6	24.38	0	0.00	24.45	20.6	27,266	0.08%
2024/02/29	5.2	24.58	0	0.00	24.60	5.2	27,983	0.02%
2024/02/27	24.2	24.67	7	24.64	24.65	17.2	28,695	0.06%
2024/02/26	8	24.94	4	24.90	24.90	4	29,191	0.01%
2024/02/23	3.2	25.04	12	25.11	25.00	-8.8	29,768	-0.03%
2024/02/22	1	25.30	4	25.15	25.15	-3	30,494	-0.01%
2024/02/21	3.2	25.25	0	0.00	25.25	3.2	30,630	0.01%
2024/02/20	4.1	25.29	1	25.30	25.30	3.1	30,797	0.01%
2024/02/19	5	25.28	4.3	25.24	25.40	0.7	31,056	0.00%
2024/02/16	5	24.91	1	24.95	24.90	4	31,421	0.01%
2024/02/15	30.5	24.68	8	24.68	24.60	22.5	31,562	0.07%
2024/02/05	5	24.91	2.3	24.95	24.85	2.7	31,422	0.01%
2024/02/02	2	25.08	2	25.13	25.15	0	31,452	0.00%
2024/02/01	1	25.20	1	25.20	25.25	0	31,600	0.00%
2024/01/31	8	24.95	5	25.05	25.15	3	31,838	0.01%
2024/01/30	12.2	25.39	0	0.00	25.05	12.2	31,894	0.04%
2024/01/29	1	25.30	6	25.49	25.45	-5	32,286	-0.02%
2024/01/26	2.7	25.11	6	25.12	25.25	-3.3	32,375	-0.01%
2024/01/25	14	25.01	3	25.10	25.10	11	32,373	0.03%
2024/01/24	1	25.00	4.3	25.02	25.15	-3.3	32,398	-0.01%
2024/01/23	9.2	24.75	0	0.00	24.80	9.2	32,402	0.03%
2024/01/22	3	24.73	0	0.00	24.75	3	32,302	0.01%
2024/01/19	19.4	24.68	1	24.75	24.65	18.4	32,342	0.06%
2024/01/18	5.2	24.90	11	25.00	24.80	-5.9	32,343	-0.02%
2024/01/17	26.1	25.01	5	24.87	24.80	21.1	32,692	0.06%
2024/01/16	25	25.31	2	25.50	25.20	23	32,521	0.07%
2024/01/15	2	25.90	1	25.90	25.80	1	32,397	0.00%
2024/01/12	4.2	25.89	17	25.86	25.80	-12.9	32,977	-0.04%
2024/01/11	6	25.82	0	0.00	25.80	6	33,234	0.02%
2024/01/10	4	25.83	2	25.88	25.85	2	34,221	0.01%
2024/01/09	43.2	26.08	6	26.10	26.00	37.2	34,423	0.11%
2024/01/08	2	26.68	1	26.70	26.50	1	34,277	0.00%
2024/01/05	3	26.65	7	26.65	26.70	-4	34,359	-0.01%
2024/01/04	2	26.58	31	26.60	26.70	-29	34,474	-0.08%
2024/01/03	4.7	26.63	0	0.00	26.70	4.7	34,778	0.01%
2024/01/02	0.4	26.90	4	27.00	27.00	-3.7	34,674	-0.01%
2023/12/29	7	26.89	6	26.88	27.00	1	34,911	0.00%
2023/12/28	0	0.00	153	26.89	27.00	-153	35,276	-0.43%	大賣/鉅額交易
2023/12/27	0	0.00	29	26.89	26.90	-29	35,434	-0.08%
2023/12/26	6	26.83	7	26.85	26.90	-1	35,611	0.00%
2023/12/25	7.4	26.77	14	26.80	26.85	-6.6	36,045	-0.02%
2023/12/22	12	26.59	12	26.73	26.75	0	36,644	0.00%
2023/12/21	9.3	26.43	7	26.55	26.60	2.3	36,500	0.01%
2023/12/20	172	26.60	3	26.60	26.55	169	36,266	0.47%	大買/鉅額交易
2023/12/19	26	26.31	170.5	26.26	26.65	-144.5	35,930	-0.40%	大賣/鉅額交易
2023/12/18	131.7	26.70	44.4	26.76	26.65	87.3	35,758	0.24%	大買/
2023/12/15	44.1	26.17	128.1	26.22	26.45	-84	34,745	-0.24%	大賣/
2023/12/14	162	25.34	117	25.40	25.40	45	33,085	0.14%	大買/大賣/
2023/12/13	33	25.13	0	0.00	25.15	33	32,610	0.10%
2023/12/12	48.4	25.50	0	0.00	25.45	48.4	32,687	0.15%
2023/12/11	28	25.68	0	0.00	25.70	28	32,312	0.09%
2023/12/08	3	26.00	4	25.98	26.10	-1	31,727	0.00%
2023/12/07	4	26.11	15	26.15	26.05	-11	31,646	-0.03%
2023/12/06	0	0.00	11	26.17	26.25	-11	31,648	-0.03%
2023/12/05	3	25.98	14	26.01	26.10	-11	31,527	-0.03%
2023/12/04	19	25.78	25.5	25.97	26.05	-6.5	31,330	-0.02%
2023/12/01	32	25.85	21	25.95	26.00	11	30,872	0.04%
2023/11/30	23	25.92	12	26.18	26.20	11	30,075	0.04%
2023/11/29	21	25.93	43	26.12	26.20	-22	28,343	-0.08%
2023/11/28	2	26.05	3	26.05	26.10	-1	27,448	0.00%
2023/11/27	3.1	25.75	15	25.77	26.15	-11.9	26,911	-0.04%
2023/11/24	31	25.42	17	25.69	25.90	14	26,050	0.05%
2023/11/22	29.2	25.50	7	25.40	25.80	22.2	24,680	0.09%
2023/11/21	8	25.56	23	25.60	25.70	-15	24,330	-0.06%
2023/11/20	3	25.30	32	25.30	25.30	-29	23,784	-0.12%
2023/11/17	4.2	25.10	3	25.20	25.20	1.2	23,897	0.00%
2023/11/16	5	25.12	23.5	25.14	25.20	-18.5	23,902	-0.08%
2023/11/15	10	24.70	5.3	24.84	24.95	4.7	23,694	0.02%
2023/11/14	3	24.37	7	24.41	24.55	-4	23,488	-0.02%
2023/11/13	3	24.50	1	24.50	24.50	2	23,736	0.01%
2023/11/10	7	24.51	2	24.58	24.65	5	23,935	0.02%
2023/11/09	11	24.40	0	0.00	24.55	11	23,952	0.05%
2023/11/08	24	24.53	0	0.00	24.60	24	24,099	0.10%
2023/11/07	21	24.64	4	24.65	24.80	17	24,043	0.07%
2023/11/06	10	25.09	24	25.22	25.00	-14	24,007	-0.06%
2023/11/03	11	24.47	5	24.59	24.55	6	23,732	0.03%
2023/11/02	13.1	24.30	0	0.00	24.25	13.1	23,784	0.06%
2023/11/01	4	24.15	0	0.00	24.05	4	23,862	0.02%
2023/10/31	8.3	24.08	7.2	24.11	24.15	1.1	23,946	0.00%
2023/10/30	2.2	24.14	4	24.16	24.10	-1.8	24,425	-0.01%
2023/10/27	3	24.05	2	24.15	24.00	1	24,546	0.00%
2023/10/26	19.3	24.12	23	24.16	24.05	-3.7	24,855	-0.02%
2023/10/25	10.4	24.20	23	24.17	24.40	-12.6	24,877	-0.05%
2023/10/24	15.3	23.59	4	23.60	23.60	11.3	24,831	0.05%
2023/10/23	59.1	23.83	0	0.00	23.80	59.1	24,893	0.24%
2023/10/20	80	23.95	28	24.03	23.90	52	24,917	0.21%
2023/10/19	21.3	24.33	3	24.50	24.50	18.3	24,651	0.07%
2023/10/18	85	24.39	0	0.00	24.85	85	24,631	0.35%
2023/10/17	45.3	24.47	16	24.70	24.75	29.3	23,878	0.12%
2023/10/16	6	24.61	3.1	24.66	24.75	2.9	23,809	0.01%
2023/10/13	12	24.82	1	24.90	24.85	11	23,802	0.05%
2023/10/12	10	24.81	11	24.80	24.85	-1	23,787	0.00%
2023/10/11	27.1	24.49	1.2	24.60	24.60	25.9	23,649	0.11%
2023/10/06	14.3	24.52	11	24.62	24.65	3.3	23,291	0.01%
2023/10/05	64	24.39	52	24.54	24.55	12	23,213	0.05%
2023/10/04	48.1	24.33	0	0.00	24.25	48.1	22,864	0.21%
2023/10/03	87.1	24.94	45	24.90	24.85	42.1	22,390	0.19%
2023/10/02	21.1	25.08	12	25.16	25.25	9.1	22,231	0.04%
2023/09/28	63.2	25.09	21	25.10	25.25	42.2	22,362	0.19%
2023/09/27	94.5	25.41	5	25.35	25.45	89.5	21,904	0.41%
2023/09/26	15.1	26.02	2	26.03	26.05	13.1	21,314	0.06%
2023/09/25	38	26.27	10	26.25	26.20	28	21,227	0.13%
2023/09/22	3	26.15	2	26.15	26.20	1	21,466	0.00%
2023/09/21	38	26.20	0	26.20	26.15	38	21,461	0.18%
2023/09/20	15	26.50	5	26.50	26.50	10	21,129	0.05%
2023/09/19	22	26.55	22	26.56	26.50	0	21,163	0.00%
2023/09/18	26	26.75	5	26.77	26.75	21	21,342	0.10%
2023/09/15	24	26.57	206	26.79	26.60	-182	21,363	-0.85%	大賣/鉅額交易
2023/09/14	7.2	26.63	10	26.51	26.60	-2.8	20,796	-0.01%
2023/09/13	2	26.33	19	26.35	26.35	-17	20,744	-0.08%
2023/09/12	50	26.27	0	0.00	26.30	50	20,930	0.24%
2023/09/11	69.2	26.26	0	0.00	26.25	69.2	20,867	0.33%
2023/09/08	79	26.33	0	0.00	26.35	79	20,807	0.38%
2023/09/07	42	26.50	2	26.55	26.50	40	20,793	0.19%
2023/09/06	2.1	26.81	1	26.90	26.80	1.1	20,656	0.01%
2023/09/05	4.1	27.00	0	0.00	27.10	4.1	20,611	0.02%
2023/09/04	24	27.06	7	26.88	27.05	17	20,597	0.08%
2023/09/01	3	26.68	11	26.61	26.70	-8	20,572	-0.04%
2023/08/31	14.6	26.59	0	0.00	26.50	14.6	20,563	0.07%
2023/08/30	2	26.50	1	26.50	26.55	1	20,161	0.00%
2023/08/29	19	26.23	3	26.18	26.40	16	20,104	0.08%
2023/08/28	4.1	26.49	1	26.45	26.50	3.1	19,863	0.02%
2023/08/25	24.1	26.29	0	0.00	26.30	24.1	20,604	0.12%
2023/08/24	11.7	26.58	3	26.55	26.50	8.7	20,759	0.04%
2023/08/23	52	26.58	3	26.65	26.60	49	20,872	0.23%
2023/08/22	23.9	26.83	0	27.00	26.70	23.9	20,883	0.11%
2023/08/21	3	27.18	2	27.10	27.10	1	20,951	0.00%
2023/08/18	4	27.14	14	27.13	27.20	-10	21,018	-0.05%
2023/08/17	35.8	26.47	5.2	26.43	26.60	30.6	20,864	0.15%
2023/08/16	25	26.89	60	26.90	26.85	-35	20,669	-0.17%
2023/08/15	22	27.19	1	27.35	27.10	21	20,450	0.10%
2023/08/14	30.1	27.21	1	27.15	27.20	29.1	20,375	0.14%
2023/08/11	28.5	27.76	0	0.00	27.65	28.5	20,288	0.14%
2023/08/10	15	27.86	10.6	27.91	27.90	4.4	20,157	0.02%
2023/08/09	26	27.99	3	27.98	28.15	23	19,964	0.12%
2023/08/08	15	28.35	2	28.30	28.25	13	19,821	0.07%
2023/08/07	4	28.33	7	28.40	28.50	-3	19,652	-0.02%
2023/08/04	5	28.14	3.1	28.09	28.30	1.9	19,542	0.01%
2023/08/02	44.6	28.04	23	28.03	28.00	21.6	19,568	0.11%
2023/08/01	3.5	28.11	1	28.20	28.15	2.5	19,103	0.01%
2023/07/31	56.2	28.01	2	28.03	27.95	54.2	19,064	0.28%
2023/07/28	69.1	28.21	0	0.00	28.20	69.1	18,801	0.37%
2023/07/27	20	28.43	1	28.45	28.45	19	18,612	0.10%
2023/07/26	7.7	28.51	0	0.00	28.55	7.7	18,339	0.04%
2023/07/25	3	29.42	2	29.45	29.35	1	18,191	0.01%
2023/07/24	0	0.00	2	29.35	29.40	-2	18,423	-0.01%
2023/07/21	3.3	29.22	3	29.27	29.25	0.3	18,479	0.00%
2023/07/20	5.2	29.37	0	0.00	29.45	5.2	18,429	0.03%
2023/07/19	3	29.18	6	29.20	29.30	-3	18,152	-0.02%
2023/07/18	3	29.20	27	29.22	29.20	-24	18,075	-0.13%
2023/07/17	0.1	29.30	0	0.00	29.30	0.1	17,943	0.00%
2023/07/14	1	29.10	0	0.00	29.15	1	18,019	0.01%
2023/07/13	0.6	29.10	12	29.12	29.05	-11.4	17,990	-0.06%
2023/07/12	4	28.79	2	28.88	28.85	2	18,231	0.01%
2023/07/11	5	28.90	2	28.90	28.85	3	18,450	0.02%
2023/07/10	2	28.80	5	28.80	28.70	-3	18,897	-0.02%
2023/07/07	10	28.67	2	28.70	28.65	8	19,088	0.04%
2023/07/06	21.5	29.07	0	0.00	28.95	21.5	19,032	0.11%
2023/07/05	4.1	29.54	0	0.00	29.50	4.1	18,642	0.02%
2023/07/04	1	29.55	0	0.00	29.55	1	18,571	0.01%
2023/07/03	1	29.65	3	29.72	29.80	-2	18,535	-0.01%
2023/06/30	3	29.43	0	0.00	29.40	3	18,572	0.02%
2023/06/29	1	29.65	2.5	29.57	29.65	-1.5	18,275	-0.01%
2023/06/28	32	29.74	29	29.70	29.70	3	18,157	0.02%
2023/06/27	3	29.80	4	29.75	29.75	-1	18,219	-0.01%
2023/06/26	11.3	29.71	0	0.00	29.60	11.3	18,273	0.06%
2023/06/21	33.6	29.65	0	0.00	29.65	33.6	18,157	0.19%
2023/06/19	0	0.00	2	29.78	29.85	-2	18,084	-0.01%
2023/06/16	1	29.80	0	0.00	29.75	1	18,049	0.01%
2023/06/15	9	29.60	4	29.69	29.65	5	17,898	0.03%
2023/06/14	2	29.75	2	29.75	29.65	0	18,448	0.00%
2023/06/13	3	29.62	0	0.00	29.60	3	18,504	0.02%
2023/06/12	6	29.67	1	29.70	29.65	5	18,590	0.03%
2023/06/09	5	29.75	0	0.00	29.75	5	18,691	0.03%
2023/06/08	3	29.75	1	29.75	29.75	2	18,830	0.01%
2023/06/07	1	29.90	21	29.85	29.90	-20	18,996	-0.11%
2023/06/06	3.3	29.90	30	29.83	29.90	-26.7	19,059	-0.14%
2023/06/05	0.2	29.60	6	29.74	29.60	-5.8	19,128	-0.03%
2023/06/02	0	0.00	3	29.33	29.40	-3	19,154	-0.02%
2023/06/01	11	29.19	1	29.20	29.10	10	19,112	0.05%
2023/05/31	15	29.20	5.7	29.31	29.00	9.3	19,040	0.05%
2023/05/30	20.5	29.02	1	29.05	29.00	19.5	18,395	0.11%
2023/05/29	3	29.17	1	29.30	29.05	2	18,552	0.01%
2023/05/26	9.6	29.31	0	0.00	29.20	9.6	18,590	0.05%
2023/05/25	3	29.59	0.1	29.75	29.40	2.9	18,417	0.02%
2023/05/24	2	29.85	13	29.90	29.95	-11	18,202	-0.06%
2023/05/23	0.1	30.00	2	30.00	29.90	-2	18,389	-0.01%
2023/05/22	0	0.00	8	29.85	30.00	-8	18,345	-0.04%
2023/05/19	3.1	29.62	4	29.75	29.60	-0.9	18,103	0.00%
2023/05/18	0	29.65	2	29.70	29.70	-2	18,078	-0.01%
2023/05/17	1	29.20	12	29.68	29.60	-11	18,061	-0.06%
2023/05/16	2	29.15	5	29.25	29.20	-3	17,856	-0.02%
2023/05/15	3	28.92	1	29.05	29.15	2	17,817	0.01%
2023/05/12	1.1	29.15	5	29.20	29.00	-3.9	17,776	-0.02%
2023/05/11	1.1	29.15	5	29.20	29.15	-3.9	17,699	-0.02%
2023/05/10	0	29.35	0	0.00	29.35	0	17,751	0.00%
2023/05/09	25.1	29.31	0	0.00	29.35	25.1	17,807	0.14%
2023/05/08	0	0.00	7	29.31	29.30	-7	17,776	-0.04%
2023/05/05	6.1	29.03	3	29.10	29.10	3.1	17,797	0.02%
2023/05/04	3.4	29.04	10	29.10	29.10	-6.6	17,883	-0.04%
2023/05/03	10	29.14	1	29.05	29.15	9	17,938	0.05%
2023/05/02	5	29.25	1	29.30	29.30	4	18,221	0.02%
2023/04/28	17.2	29.13	1	29.10	29.10	16.2	18,833	0.09%
2023/04/27	36	28.87	0	0.00	28.90	36	18,787	0.19%
2023/04/26	28	29.29	4	29.26	29.30	24	18,472	0.13%
2023/04/25	14.1	29.78	4	30.00	29.75	10.1	18,392	0.05%
2023/04/24	5	30.05	1	30.00	30.05	4	18,492	0.02%
2023/04/21	8	30.23	3	30.28	30.15	5	18,533	0.03%
2023/04/20	3.3	30.36	5	30.30	30.45	-1.7	18,599	-0.01%
2023/04/19	13	30.50	0	0.00	30.45	13	19,090	0.07%
2023/04/18	5	30.66	3	30.62	30.70	2	18,913	0.01%
2023/04/17	10.1	30.75	0	0.00	30.75	10.1	18,886	0.05%
2023/04/14	21.1	31.03	2	31.10	31.10	19.1	18,795	0.10%
2023/04/13	4	31.35	11.2	31.27	31.45	-7.2	18,821	-0.04%
2023/04/12	0.3	31.10	12.8	31.04	31.10	-12.5	18,533	-0.07%
2023/04/11	12	30.80	8.7	30.91	30.90	3.3	18,691	0.02%
2023/04/10	15	30.90	0	0.00	30.90	15	18,960	0.08%
2023/04/07	4	30.83	7	30.81	30.80	-3	19,061	-0.02%
2023/04/06	1	30.75	0	0.00	30.80	1	19,260	0.01%
2023/03/31	1	31.25	3	31.07	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	0	0.00	2.3	30.95	31.00	-2.3	24,190	-0.01%
2023/03/28	1	30.75	0	0.00	30.85	1	25,765	0.00%
2023/03/27	2	30.83	0	0.00	30.90	2	27,362	0.01%
2023/03/24	9	31.09	1	31.10	31.10	8	28,898	0.03%
2023/03/22	1	31.15	3	31.17	31.20	-2	29,610	-0.01%
2023/03/21	2	31.20	0	0.00	31.20	2	30,163	0.01%
2023/03/20	0	0.00	7	31.16	31.20	-7	30,288	-0.02%
2023/03/17	0.2	31.25	11	31.38	31.45	-10.8	30,414	-0.04%
2023/03/16	0	0.00	3	30.68	30.60	-3	30,063	-0.01%
2023/03/15	6	30.73	2.9	30.80	30.70	3.1	30,163	0.01%
2023/03/14	3	30.78	4	30.80	30.70	-1	30,388	0.00%
2023/03/13	0	0.00	3	31.03	31.00	-3	30,657	-0.01%
2023/03/10	4.5	30.59	3	30.55	30.60	1.5	30,725	0.00%
2023/03/09	5.5	31.01	0.1	30.85	30.75	5.4	30,970	0.02%
2023/03/08	2	31.00	4.3	31.05	31.20	-2.3	31,556	-0.01%
2023/03/07	1	31.10	1	30.75	31.10	0	31,827	0.00%
2023/03/06	2	30.85	0	0.00	30.80	2	32,278	0.01%
2023/03/03	6	30.61	0	0.00	30.70	6	32,666	0.02%
2023/03/02	5	30.40	19	30.57	30.65	-14	33,313	-0.04%
2023/03/01	30	30.51	1	30.65	30.30	29	33,269	0.09%
2023/02/24	12	31.70	0	0.00	31.40	12	32,884	0.04%
2023/02/23	0	0.00	3	31.90	31.80	-3	32,816	-0.01%
2023/02/22	17	31.86	1	31.95	31.95	16	32,943	0.05%
2023/02/21	0	0.00	8.7	32.10	32.10	-8.7	33,101	-0.03%
2023/02/20	0	0.00	9	31.87	32.00	-9	33,056	-0.03%
2023/02/17	2.7	31.58	2	31.65	31.70	0.7	33,345	0.00%
2023/02/16	6	31.49	2	31.58	31.60	4	34,103	0.01%
2023/02/15	1.1	31.55	3	31.35	31.35	-1.9	34,376	-0.01%
2023/02/14	15	31.50	12	31.47	31.45	3	34,309	0.01%
2023/02/13	0	0.00	5	31.34	31.45	-5	34,452	-0.01%
2023/02/10	1	31.20	6	31.20	31.25	-5	34,587	-0.01%
2023/02/09	12.1	31.39	0	0.00	31.30	12.1	34,750	0.03%
2023/02/08	4	31.45	0	0.00	31.45	4	34,940	0.01%
2023/02/07	1	31.20	16	31.44	31.45	-15	34,964	-0.04%
2023/02/06	3	31.15	4	31.16	31.05	-1	34,949	0.00%
2023/02/03	8	31.48	1.3	31.42	31.40	6.7	34,828	0.02%
2023/02/02	8	31.83	1	31.90	31.95	7	34,818	0.02%
2023/02/01	0	0.00	25.5	31.92	32.00	-25.5	34,770	-0.07%
2023/01/31	11.2	31.84	5	31.75	31.65	6.2	34,785	0.02%
2023/01/30	2.3	31.85	37	31.95	32.10	-34.7	34,490	-0.10%
2023/01/17	0.5	31.05	6.2	31.12	31.20	-5.7	33,992	-0.02%
2023/01/16	11.2	30.97	0.1	31.10	31.05	11.1	34,017	0.03%
2023/01/13	13	31.08	14	31.21	31.05	-1	34,090	0.00%
2023/01/12	2	31.00	12	31.09	31.05	-10	34,885	-0.03%
2023/01/11	3	30.72	0	0.00	30.70	3	34,972	0.01%
2023/01/10	8.2	30.78	2	30.80	30.85	6.2	35,179	0.02%
2023/01/09	2	30.63	20.6	30.69	30.95	-18.6	35,303	-0.05%
2023/01/05	1	30.10	0	0.00	30.00	1	35,172	0.00%
2023/01/04	10.1	29.90	5	30.10	29.90	5.1	35,277	0.01%
2023/01/03	1.5	29.85	3	30.30	30.25	-1.5	35,433	0.00%
2022/12/30	1	29.80	0	0.00	29.80	1	35,227	0.00%
2022/12/29	17	29.88	0	0.00	29.95	17	35,231	0.05%
2022/12/28	1	30.45	28	30.49	30.60	-27	35,061	-0.08%
2022/12/27	4	30.40	12	30.32	30.30	-8	34,931	-0.02%
2022/12/26	4	30.50	2	30.70	30.60	2	34,857	0.01%
2022/12/23	8	30.39	7	30.60	30.70	1	34,932	0.00%
2022/12/22	8	30.34	52	30.37	30.65	-44	34,654	-0.13%
2022/12/21	0	0.00	52.4	29.38	29.70	-52.4	32,460	-0.16%
2022/12/20	1	28.90	13	29.06	28.45	-12	30,545	-0.04%
2022/12/19	42	28.51	6	28.30	28.30	36	29,331	0.12%
2022/12/16	9	28.84	5	29.07	29.40	4	27,890	0.01%
2022/12/15	5	29.26	25	29.42	29.25	-20	26,717	-0.07%
2022/12/14	12	29.22	1.1	29.20	29.05	10.9	26,766	0.04%
2022/12/13	2	29.38	5	29.26	29.15	-3	27,093	-0.01%
2022/12/12	1	28.60	0	0.00	29.00	1	26,667	0.00%
2022/12/09	0	0.00	3	28.95	29.05	-3	27,144	-0.01%
2022/12/08	2	28.85	0	0.00	28.95	2	27,143	0.01%
2022/12/06	2	28.93	4	29.35	29.00	-2	27,066	-0.01%
2022/12/05	6	28.78	1.1	29.20	29.20	4.9	26,901	0.02%
2022/12/02	14	29.17	1	29.10	29.00	13	26,847	0.05%
2022/12/01	7	29.26	16	29.27	29.25	-9	26,934	-0.03%
2022/11/30	2	29.15	6	29.12	29.15	-4	26,661	-0.02%
2022/11/29	2	28.53	3	28.72	28.70	-1	26,061	0.00%
2022/11/28	13.2	28.26	0	0.00	27.90	13.2	25,715	0.05%
2022/11/25	35.1	29.19	94	29.36	28.75	-58.9	25,289	-0.23%
2022/11/24	25	29.47	45.1	29.32	29.20	-20.1	24,984	-0.08%
2022/11/23	2	28.93	0	0.00	29.00	2	24,482	0.01%
2022/11/22	0.1	28.90	12	28.95	29.00	-11.9	24,459	-0.05%
2022/11/21	1	28.65	15	28.83	29.00	-14	24,325	-0.06%
2022/11/18	4.5	28.16	5	28.26	28.40	-0.6	24,031	0.00%
2022/11/17	3.1	28.35	0	0.00	28.40	3.1	23,905	0.01%
2022/11/16	10.1	28.70	31	28.75	28.80	-21	23,797	-0.09%
2022/11/15	0	0.00	49	29.09	29.10	-49	23,637	-0.21%
2022/11/14	0	0.00	32.4	28.65	28.95	-32.4	23,327	-0.14%
2022/11/11	1.3	27.84	66	27.96	28.00	-64.7	22,650	-0.29%
2022/11/10	0.1	27.65	0	0.00	27.55	0.1	22,457	0.00%
2022/11/09	5	27.35	107	27.42	27.80	-102	22,554	-0.45%	大賣/鉅額交易
2022/11/08	18	27.23	1.3	27.38	27.40	16.7	22,670	0.07%
2022/11/07	11	27.02	230	27.09	27.15	-219	22,823	-0.96%	大賣/鉅額交易
2022/11/04	12.1	26.60	0	0.00	26.75	12.1	22,951	0.05%
2022/11/03	8.1	26.83	0	0.00	26.85	8.1	22,855	0.04%
2022/11/02	1	27.00	206	27.05	27.20	-205	22,868	-0.90%	大賣/鉅額交易
2022/11/01	0	27.00	1	27.05	27.00	-1	23,055	0.00%
2022/10/31	16	26.82	15	26.88	26.85	1	23,188	0.00%
2022/10/28	20.1	26.71	5.2	26.81	27.15	14.9	23,351	0.06%
2022/10/27	29	27.18	0	0.00	27.05	29	23,482	0.12%
2022/10/26	10	27.25	2	27.30	27.30	8	23,716	0.03%
2022/10/25	16	27.29	2	27.30	27.25	14	24,274	0.06%
2022/10/24	4	28.03	22	28.00	28.00	-18	24,257	-0.07%
2022/10/21	6	27.98	6	28.07	28.05	0	24,644	0.00%
2022/10/20	4	27.64	60	27.79	28.60	-56	25,118	-0.22%
2022/10/19	0	0.00	3	27.58	27.45	-3	25,560	-0.01%
2022/10/17	3	26.57	4	26.93	27.05	-1	27,554	0.00%
2022/10/14	3	27.07	1	27.20	26.90	2	28,299	0.01%
2022/10/13	303	27.00	26	27.30	26.90	277	28,945	0.96%	大買/鉅額交易
2022/10/12	6.1	27.36	11	27.50	27.50	-4.9	29,660	-0.02%
2022/10/11	1	27.10	3	27.32	27.35	-2	30,472	-0.01%
2022/10/07	1	27.70	0	0.00	27.55	1	30,607	0.00%
2022/10/06	43	27.75	7	27.69	27.80	36	30,887	0.12%
2022/10/05	7	27.49	310	27.55	27.60	-303	31,326	-0.97%	大賣/鉅額交易
2022/10/04	1	27.00	11.3	27.08	27.20	-10.3	31,457	-0.03%
2022/10/03	11	26.47	11	26.54	26.45	0	31,377	0.00%
2022/09/30	9	26.59	0	0.00	26.70	9	31,568	0.03%
2022/09/29	9	26.82	0	0.00	27.00	9	31,718	0.03%
2022/09/28	17.2	26.62	13	26.73	26.65	4.2	31,910	0.01%
2022/09/27	320	26.81	2	26.83	26.80	318	32,055	0.99%	大買/鉅額交易
2022/09/26	31.5	27.10	302	27.10	27.10	-270.5	32,168	-0.84%	大賣/鉅額交易
2022/09/23	30.7	27.87	13	27.95	27.85	17.7	32,220	0.05%
2022/09/22	38.1	27.62	16	28.19	28.45	22.1	32,618	0.07%
2022/09/21	25.1	28.04	5	28.11	28.35	20.1	32,579	0.06%
2022/09/20	42.5	28.61	3	28.55	28.60	39.5	32,492	0.12%
2022/09/19	1	29.25	3	29.40	29.30	-2	32,363	-0.01%
2022/09/16	5	29.26	2	29.45	29.35	3	33,347	0.01%
2022/09/15	3	29.45	1	29.60	29.50	2	34,769	0.01%
2022/09/14	1.5	29.42	1.4	29.29	29.30	0.1	35,334	0.00%
2022/09/13	0	0.00	3	29.70	29.80	-3	36,034	-0.01%
2022/09/12	0	0.00	33.4	29.70	29.70	-33.4	36,581	-0.09%
2022/09/08	0	0.00	11	29.23	29.25	-11	37,020	-0.03%
2022/09/07	0.1	28.95	23	29.47	28.75	-22.9	36,978	-0.06%
2022/09/06	2	29.08	8.3	29.12	29.20	-6.3	36,898	-0.02%
2022/09/05	1	29.00	10	28.93	29.00	-9	37,080	-0.02%
2022/09/02	3.5	28.59	2.1	28.63	28.55	1.4	37,245	0.00%
2022/09/01	10	28.53	4	28.60	28.55	6	37,280	0.02%
2022/08/31	2	28.83	12	28.93	28.95	-10	37,205	-0.03%
2022/08/30	15	28.75	2	29.00	29.00	13	37,157	0.03%
2022/08/29	5	28.88	7	28.93	28.80	-2	37,256	-0.01%
2022/08/26	1	29.30	17	29.25	29.25	-16	37,425	-0.04%
2022/08/25	20	29.10	4	29.11	29.15	16	37,641	0.04%
2022/08/24	0	0.00	2	29.05	29.05	-2	37,952	-0.01%
2022/08/23	15	28.83	0	0.00	28.80	15	38,628	0.04%
2022/08/22	3	28.93	6	28.95	29.00	-3	38,968	-0.01%
2022/08/19	23	29.06	34	29.16	29.20	-11	39,180	-0.03%
2022/08/18	11.1	29.01	11	29.15	29.20	0.1	39,328	0.00%
2022/08/17	5	29.26	6	29.21	29.20	-1	39,403	0.00%
2022/08/16	5	29.02	3	29.10	29.00	2	39,474	0.01%
2022/08/15	11	29.01	11	29.20	29.15	0	39,619	0.00%
2022/08/12	2	28.88	39	28.82	28.75	-37	39,496	-0.09%
2022/08/11	3	28.25	31	28.28	28.45	-28	39,794	-0.07%
2022/08/10	11	27.93	1	28.05	28.00	10	39,839	0.03%
2022/08/09	8.3	27.93	0	0.00	28.00	8.3	40,151	0.02%
2022/08/08	25	27.95	4	28.01	27.95	21	40,390	0.05%
2022/08/05	25.3	28.16	9	28.19	28.30	16.3	40,506	0.04%
2022/08/04	7.2	27.85	8	27.76	27.85	-0.8	41,128	0.00%
2022/08/03	14	28.01	9.2	28.12	28.05	4.8	41,320	0.01%
2022/08/02	3.1	28.27	77	28.26	28.35	-73.9	41,442	-0.18%
2022/08/01	2.1	28.40	43	28.42	28.60	-40.9	41,478	-0.10%
2022/07/29	41	27.55	10	27.50	27.70	31	41,131	0.08%
2022/07/28	86.6	27.44	5	27.38	27.35	81.6	41,080	0.20%
2022/07/27	20.8	27.67	2	27.68	27.60	18.8	40,652	0.05%
2022/07/26	66.8	27.87	34	27.97	27.85	32.8	40,201	0.08%
2022/07/25	53	31.15	117	30.88	31.30	-64	38,908	-0.16%	大賣/
2022/07/22	37.2	30.62	118	30.74	30.80	-80.8	37,598	-0.21%	大賣/
2022/07/21	10.1	30.09	26.8	30.29	30.50	-16.7	37,530	-0.04%
2022/07/20	17.1	30.20	16	30.33	30.50	1.1	37,597	0.00%
2022/07/19	27.5	30.08	58	30.07	30.25	-30.6	37,829	-0.08%
2022/07/18	27.4	28.86	37	29.46	30.65	-9.6	37,556	-0.03%
2022/07/15	37.1	28.93	16	28.99	28.95	21.1	37,284	0.06%
2022/07/14	6.1	28.87	9	29.13	29.25	-2.9	37,327	-0.01%
2022/07/13	28.1	28.98	1	29.10	29.05	27.1	37,205	0.07%
2022/07/12	16.1	28.88	20	28.95	28.90	-4	37,380	-0.01%
2022/07/11	7.1	29.15	9	29.18	29.10	-1.9	37,386	-0.01%
2022/07/08	15	29.38	4	29.44	29.35	11	37,433	0.03%
2022/07/07	11.1	29.04	6	29.12	29.05	5.1	37,445	0.01%
2022/07/06	12.5	29.06	4	29.06	29.00	8.5	37,525	0.02%
2022/07/05	4.2	29.07	12	29.12	29.20	-7.8	37,503	-0.02%
2022/07/04	9	28.66	1	28.65	28.65	8	37,438	0.02%
2022/07/01	2.1	28.61	8	28.69	28.70	-5.9	37,570	-0.02%
2022/06/30	38.5	28.79	2	28.53	28.45	36.5	37,595	0.10%
2022/06/29	7.1	29.13	7	29.21	29.10	0.1	37,376	0.00%
2022/06/28	20.1	28.94	38	29.05	29.20	-17.9	37,287	-0.05%
2022/06/27	24.6	29.52	21.1	29.58	29.45	3.5	37,947	0.01%
2022/06/24	196.6	29.07	12	28.88	29.00	184.6	37,870	0.49%	大買/鉅額交易
2022/06/23	230.1	29.56	19.1	30.23	29.00	211.1	37,318	0.57%	大買/鉅額交易
2022/06/22	23.3	31.28	12	31.27	31.00	11.3	36,074	0.03%
2022/06/21	34.5	31.85	41	31.88	31.85	-6.6	36,046	-0.02%
2022/06/20	48.6	32.74	16	32.30	32.15	32.6	35,923	0.09%
2022/06/17	28	33.21	20	33.20	33.15	8	36,269	0.02%
2022/06/16	9	33.77	32	33.86	33.55	-23	37,274	-0.06%
2022/06/15	22.1	33.91	12	33.83	33.80	10.1	37,870	0.03%
2022/06/14	12	33.83	15	33.92	34.00	-3	38,213	-0.01%
2022/06/13	9	33.97	3	33.98	34.00	6	38,572	0.02%
2022/06/10	3	34.50	10	34.55	34.50	-7	38,856	-0.02%
2022/06/09	4	34.50	5.1	34.46	34.50	-1.1	39,372	0.00%
2022/06/08	14.3	34.75	5	34.79	34.75	9.3	39,835	0.02%
2022/06/07	2	34.65	0	0.00	34.75	2	40,450	0.00%
2022/06/06	9	33.99	27	34.26	34.65	-18	40,918	-0.04%
2022/06/02	37	33.79	10	33.78	33.75	27	43,066	0.06%
2022/06/01	7	34.25	8	34.31	34.15	-1	45,450	0.00%
2022/05/31	5	34.24	16	34.39	34.65	-11	46,099	-0.02%
2022/05/30	3.3	34.36	2	34.65	34.50	1.3	46,569	0.00%
2022/05/27	11.2	34.21	11	34.24	34.40	0.2	48,683	0.00%
2022/05/26	7	34.10	2	34.13	34.05	5	51,413	0.01%
2022/05/25	6	33.73	12	33.73	33.85	-6	51,818	-0.01%
2022/05/24	13.1	33.65	5	33.90	33.55	8.1	52,381	0.02%
2022/05/23	19	33.57	2	33.50	33.55	17	52,385	0.03%
2022/05/20	3	33.27	5	33.32	33.35	-2	52,925	0.00%
2022/05/19	59	33.02	2	33.10	32.95	57	54,374	0.10%
2022/05/18	10.3	33.29	6	33.36	33.55	4.3	54,064	0.01%
2022/05/17	22.3	33.17	1	33.05	33.00	21.3	53,964	0.04%
2022/05/16	38.3	33.31	1	33.60	33.20	37.3	53,866	0.07%
2022/05/13	34	33.44	0	0.00	33.35	34	53,809	0.06%
2022/05/12	45	33.82	26	33.65	33.20	19	53,805	0.04%
2022/05/11	38.2	34.36	104	34.30	34.20	-65.8	53,590	-0.12%	大賣/
2022/05/10	49	34.62	103	34.55	34.60	-54	54,067	-0.10%	大賣/
2022/05/09	139	35.33	33	35.02	35.00	106	54,035	0.20%	大買/鉅額交易
2022/05/06	112	35.86	0	0.00	35.80	112	54,204	0.21%	大買/鉅額交易
2022/05/05	6	36.45	2	36.40	36.35	4	54,535	0.01%
2022/05/04	3	36.05	0	0.00	36.05	3	54,598	0.01%
2022/05/03	3	35.82	1	35.80	36.00	2	55,028	0.00%
2022/04/29	4	36.20	38	36.16	36.10	-34	55,166	-0.06%
2022/04/28	4	35.79	11.3	36.10	36.05	-7.3	55,356	-0.01%
2022/04/27	25.4	35.51	15	35.54	35.60	10.4	55,156	0.02%
2022/04/26	57.3	36.25	5	36.23	36.10	52.3	54,761	0.10%
2022/04/25	40.2	36.82	16	36.92	36.60	24.2	53,900	0.04%
2022/04/22	33.1	37.73	16	37.79	37.60	17.1	52,950	0.03%
2022/04/21	42	38.00	10	38.15	37.80	32	52,606	0.06%
2022/04/20	16	38.31	52.7	38.31	38.30	-36.7	52,794	-0.07%
2022/04/19	10	38.66	6	38.65	38.60	4	52,524	0.01%
2022/04/18	40	38.73	20	38.95	38.50	20	52,635	0.04%
2022/04/15	19	39.47	11	39.50	39.55	8	52,034	0.02%
2022/04/14	11	39.56	8	39.50	39.50	3	51,916	0.01%
2022/04/13	2	39.52	10	39.60	39.50	-8	51,893	-0.02%
2022/04/12	3	39.33	3	39.28	39.35	0	51,767	0.00%
2022/04/11	7	39.32	14	39.39	39.40	-7	51,913	-0.01%
2022/04/08	8	39.01	2	39.10	39.20	6	51,975	0.01%
2022/04/07	32.2	38.98	11	38.92	38.80	21.2	51,777	0.04%
2022/04/06	11	39.10	7	39.26	39.35	4	51,641	0.01%
2022/04/01	5	38.91	15	39.03	39.20	-10	51,380	-0.02%
2022/03/31	6	38.88	19.1	38.95	38.95	-13.1	51,152	-0.03%
2022/03/30	18	38.72	11.5	38.82	38.95	6.5	51,097	0.01%
2022/03/29	28.5	39.62	33	39.73	39.40	-4.5	50,742	-0.01%
2022/03/28	19	39.52	29.2	39.84	40.00	-10.2	51,021	-0.02%
2022/03/25	2	40.00	11.2	40.09	40.00	-9.2	51,552	-0.02%
2022/03/24	7.1	40.00	21	40.02	40.00	-13.9	52,528	-0.03%
2022/03/23	19	39.71	25	39.84	40.00	-6	54,775	-0.01%
2022/03/22	32	39.87	46.5	39.91	39.80	-14.5	54,252	-0.03%
2022/03/21	15.1	39.95	89.6	39.96	39.75	-74.5	53,362	-0.14%
2022/03/18	11	39.06	24.1	39.01	39.05	-13.1	52,118	-0.03%
2022/03/17	1	38.80	14.9	38.74	38.85	-13.9	52,028	-0.03%
2022/03/16	36	38.48	26	38.62	38.55	10	51,788	0.02%
2022/03/15	20.1	38.48	163	38.43	38.70	-142.9	51,350	-0.28%	大賣/鉅額交易
2022/03/14	14.8	38.76	106	38.76	38.80	-91.2	51,489	-0.18%	大賣/
2022/03/11	17.1	38.45	45	38.46	38.45	-27.9	51,578	-0.05%
2022/03/10	19.1	38.20	22	38.28	38.30	-2.9	51,322	-0.01%
2022/03/09	20.2	37.81	14	37.90	37.95	6.2	51,268	0.01%
2022/03/08	130.6	37.96	369.7	37.59	37.40	-239.1	51,327	-0.47%	大買/大賣/鉅額交易
2022/03/07	54.1	38.57	63.3	38.46	39.00	-9.2	49,111	-0.02%
2022/03/04	59.8	38.57	9	38.58	38.40	50.8	47,384	0.11%
2022/03/03	19	38.71	47	38.65	38.60	-28	46,773	-0.06%
2022/03/02	66.2	38.41	79.1	38.37	38.30	-12.9	46,191	-0.03%
2022/03/01	140	38.04	127	37.98	37.95	13	44,202	0.03%	大買/大賣/
2022/02/25	8	35.54	28.1	35.79	36.00	-20.1	42,061	-0.05%
2022/02/24	44	35.35	19	35.29	35.25	25	42,501	0.06%
2022/02/23	6	35.98	2.9	36.07	36.05	3.1	42,451	0.01%
2022/02/22	17	36.04	96	35.71	36.15	-79	43,040	-0.18%
2022/02/21	22.1	36.36	72	36.35	36.45	-49.9	42,972	-0.12%
2022/02/18	0	0.00	6.1	35.62	35.65	-6.1	41,854	-0.01%
2022/02/17	0	0.00	1	35.45	35.55	-1	42,578	0.00%
2022/02/16	237.8	35.50	20	35.46	35.45	217.8	42,957	0.51%	大買/鉅額交易
2022/02/15	10	35.23	7	35.15	35.05	3	43,153	0.01%
2022/02/14	12	35.23	15.1	35.38	35.50	-3.1	44,071	-0.01%
2022/02/11	1.1	35.78	10	35.77	35.70	-8.9	44,111	-0.02%
2022/02/10	0	0.00	57	35.35	35.65	-57	44,572	-0.13%
2022/02/09	0	0.00	4	34.86	34.95	-4	45,114	-0.01%
2022/02/08	3	34.20	0	0.00	34.50	3	45,278	0.01%
2022/02/07	6.3	33.65	1	34.00	34.25	5.3	45,222	0.01%
2022/01/26	0.5	33.60	3	33.67	33.65	-2.5	44,871	-0.01%
2022/01/25	17.3	33.45	3	33.50	33.45	14.3	45,226	0.03%
2022/01/24	7	33.30	35	33.44	33.45	-28	45,308	-0.06%
2022/01/21	27.7	33.93	20	34.03	33.85	7.7	45,414	0.02%
2022/01/20	6	34.05	5	34.25	34.15	1	45,443	0.00%
2022/01/19	20.1	34.23	6	34.20	34.05	14.1	45,523	0.03%
2022/01/18	9	34.66	0	0.00	34.60	9	45,378	0.02%
2022/01/17	5	34.82	2	34.80	35.00	3	45,320	0.01%
2022/01/14	15	35.02	4	35.13	35.20	11	45,763	0.02%
2022/01/13	4	35.40	8.3	35.44	35.50	-4.3	45,982	-0.01%
2022/01/12	10	34.55	68.7	34.69	34.85	-58.7	45,897	-0.13%
2022/01/11	11	34.60	0	0.00	34.55	11	46,055	0.02%
2022/01/10	1	34.90	2	34.88	34.90	-1	46,223	0.00%
2022/01/07	13	34.70	2	34.70	34.80	11	46,604	0.02%
2022/01/06	11	34.65	2	34.70	34.80	9	46,923	0.02%
2022/01/05	2	34.80	1	34.75	34.85	1	48,035	0.00%
2022/01/04	19.6	34.51	28	34.68	34.45	-8.5	48,871	-0.02%
2022/01/03	24.1	35.00	38	35.17	35.00	-13.9	50,850	-0.03%
2021/12/30	5	35.40	23.6	35.33	35.35	-18.6	52,763	-0.04%
2021/12/29	14.1	35.16	21	35.25	35.25	-6.9	53,518	-0.01%
2021/12/28	1	35.20	4	35.36	35.40	-3	54,578	-0.01%
2021/12/27	3	35.35	2	35.33	35.25	1	56,025	0.00%
2021/12/24	15	35.51	12	35.60	35.55	3	57,136	0.01%
2021/12/23	14	35.36	15	35.42	35.50	-1	58,005	0.00%
2021/12/22	3	35.65	18.1	35.67	35.65	-15.1	58,667	-0.03%
2021/12/21	38.1	35.28	30	35.20	35.70	8.1	58,881	0.01%
2021/12/20	23	35.90	66	36.03	35.60	-43	58,942	-0.07%
2021/12/17	12	34.95	114	35.32	35.45	-102	59,029	-0.17%	大賣/鉅額交易
2021/12/16	0	0.00	2	34.13	34.35	-2	57,916	0.00%
2021/12/15	2	34.15	0	0.00	34.25	2	60,182	0.00%
2021/12/14	4	34.20	13	34.08	34.10	-9	62,281	-0.01%
2021/12/13	13	34.62	40	34.68	34.60	-27	63,530	-0.04%
2021/12/10	10.2	34.28	10	34.41	34.20	0.2	64,452	0.00%
2021/12/09	6.1	34.27	6	34.30	34.35	0.1	66,455	0.00%
2021/12/08	4.3	34.29	16	34.41	34.10	-11.7	70,615	-0.02%
2021/12/07	3.1	34.24	123	34.23	34.35	-119.9	72,968	-0.16%	大賣/鉅額交易
2021/12/06	8.3	33.82	0	0.00	33.90	8.3	73,256	0.01%
2021/12/03	0.1	34.00	27.5	34.09	34.10	-27.4	75,227	-0.04%
2021/12/02	4	33.42	61	33.55	33.90	-57	76,797	-0.07%
2021/12/01	1.1	32.55	23	32.98	33.10	-21.9	80,169	-0.03%
2021/11/30	90.1	32.83	32	32.94	32.55	58.1	80,717	0.07%
2021/11/29	11	32.77	6	32.84	32.90	5	80,965	0.01%
2021/11/26	35.2	33.41	51	33.07	33.05	-15.8	82,473	-0.02%
2021/11/25	7	33.86	27	33.76	33.80	-20	84,298	-0.02%
2021/11/24	19.2	33.55	29.5	33.73	33.80	-10.3	85,281	-0.01%
2021/11/23	17	33.01	25.5	33.23	33.10	-8.5	85,030	-0.01%
2021/11/22	15.5	32.51	6.5	32.51	32.60	9	85,720	0.01%
2021/11/19	70.1	32.66	12	32.84	32.60	58.1	85,464	0.07%
2021/11/18	25	32.99	7.1	33.08	32.95	17.9	85,350	0.02%
2021/11/17	8	33.06	51	33.22	33.05	-43	85,254	-0.05%
2021/11/16	43.1	33.09	14.2	33.12	33.15	28.9	85,867	0.03%
2021/11/15	47.3	33.85	62.2	33.66	33.65	-14.9	86,885	-0.02%
2021/11/12	15.1	34.31	7	34.19	34.25	8.1	87,589	0.01%
2021/11/11	62	34.33	137	34.80	34.35	-75	88,779	-0.08%	大賣/
2021/11/10	63	34.20	4.5	34.34	34.10	58.5	89,287	0.07%
2021/11/09	65.1	34.66	111	34.54	34.50	-45.9	90,324	-0.05%	大賣/
2021/11/08	96	34.27	201	34.24	34.40	-105	91,701	-0.11%	大賣/鉅額交易
2021/11/05	45	32.98	3	33.08	33.10	42	92,321	0.05%
2021/11/04	7	33.26	3	33.18	33.25	4	92,825	0.00%
2021/11/03	2	33.35	6	33.42	33.50	-4	94,533	0.00%
2021/11/02	12	33.28	2	33.88	33.20	10	94,832	0.01%
2021/11/01	15	33.35	13	33.36	33.40	2	95,030	0.00%
2021/10/29	13	33.72	16	33.45	33.60	-3	94,890	0.00%
2021/10/28	11	33.85	2	33.93	33.70	9	95,227	0.01%
2021/10/27	0.7	33.94	7	33.91	33.90	-6.3	96,087	-0.01%
2021/10/26	12	33.88	4	33.84	33.75	8	97,605	0.01%
2021/10/25	22.5	33.22	20	33.35	33.30	2.5	98,219	0.00%
2021/10/22	8	33.33	16	33.38	33.30	-8	98,964	-0.01%
2021/10/21	16	33.86	26	33.71	33.90	-10	99,159	-0.01%
2021/10/20	27.2	33.94	25.4	33.78	33.55	1.8	99,433	0.00%
2021/10/19	21	33.50	7	33.53	33.45	14	99,794	0.01%
2021/10/18	17	33.61	10	33.54	33.65	7	100,584	0.01%
2021/10/15	16	33.09	7.1	33.27	33.20	8.9	102,281	0.01%
2021/10/14	50	32.75	59	32.62	32.75	-9	103,758	-0.01%
2021/10/13	49.1	32.73	19	32.60	32.40	30.1	104,658	0.03%
2021/10/12	21.1	33.22	12	33.39	33.40	9.1	104,445	0.01%
2021/10/08	232.1	33.49	94	34.01	33.20	138.1	104,600	0.13%	大買/鉅額交易
2021/10/07	204.4	34.42	83	34.48	34.50	121.4	103,854	0.12%	大買/鉅額交易
2021/10/06	45	35.08	13	35.38	35.05	32	103,972	0.03%
2021/10/05	41	35.08	22	34.98	35.60	19	104,986	0.02%
2021/10/04	82.4	35.26	11	35.01	35.00	71.4	105,213	0.07%
2021/10/01	102.1	35.88	77	35.93	35.85	25.1	105,938	0.02%	大買/
2021/09/30	27	35.90	61	36.08	36.30	-34	108,394	-0.03%
2021/09/29	163.3	35.25	7	35.29	35.20	156.3	109,385	0.14%	大買/鉅額交易
2021/09/28	24.4	35.71	5	35.70	35.75	19.4	111,723	0.02%
2021/09/27	46	35.99	8	36.19	35.95	38	114,020	0.03%
2021/09/24	95.1	36.10	12	36.13	36.00	83.1	119,606	0.07%
2021/09/23	83.1	36.35	6	36.28	36.15	77.1	128,294	0.06%
2021/09/22	99.7	36.24	38	36.32	36.30	61.7	133,199	0.05%
2021/09/17	108	38.09	11	37.95	37.80	97	135,500	0.07%	大買/
2021/09/16	70.3	38.58	60	38.76	38.50	10.3	134,743	0.01%
2021/09/15	122.1	39.01	19	39.08	39.25	103.1	134,636	0.08%	大買/鉅額交易
2021/09/14	72	39.69	52	39.64	39.85	20	135,759	0.01%
2021/09/13	76	39.78	160	39.93	40.05	-84	138,433	-0.06%	大賣/
2021/09/10	88	39.03	37	39.06	39.10	51	136,318	0.04%
2021/09/09	15	37.60	30	37.87	38.35	-15	135,703	-0.01%
2021/09/08	41	37.99	22	38.72	37.60	19	136,635	0.01%
2021/09/07	14	38.63	37	38.52	38.50	-23	136,611	-0.02%
2021/09/06	51	38.48	254.7	38.52	38.85	-203.7	137,062	-0.15%	大賣/鉅額交易
2021/09/03	40	37.65	23	37.50	37.45	17	135,268	0.01%
2021/09/02	28	37.31	9	37.81	37.00	19	137,285	0.01%
2021/09/01	75.1	38.05	34.2	38.22	37.75	40.9	139,749	0.03%
2021/08/31	29.3	37.93	109	37.80	38.15	-79.7	139,313	-0.06%	大賣/
2021/08/30	57	37.12	42	37.38	37.50	15	139,754	0.01%
2021/08/27	9	36.63	14.1	36.83	36.90	-5.1	140,948	0.00%
2021/08/26	47	36.64	48	36.98	36.35	-1	145,502	0.00%
2021/08/25	18.5	35.91	9	35.98	36.00	9.5	152,066	0.01%
2021/08/24	7	35.77	13	36.00	36.00	-6	154,668	0.00%
2021/08/23	5	35.66	8	35.78	35.65	-3	160,835	0.00%
2021/08/20	35	35.15	25	35.22	35.10	10	166,632	0.01%
2021/08/19	59	35.86	1	35.70	35.30	58	168,766	0.03%
2021/08/18	21	36.09	35.7	36.25	37.00	-14.7	169,685	-0.01%
2021/08/17	66.1	36.82	17	37.29	36.25	49.1	172,383	0.03%
2021/08/16	21.1	37.47	9	37.75	37.65	12.1	174,555	0.01%
2021/08/13	8	37.81	38	37.90	37.75	-30	179,344	-0.02%
2021/08/12	18	37.68	201	37.54	38.00	-183	184,844	-0.10%	大賣/鉅額交易
2021/08/11	55	37.34	91	37.37	37.05	-36	191,226	-0.02%
2021/08/10	27	36.92	8	37.01	36.80	19	191,021	0.01%
2021/08/09	9	37.07	90.1	37.05	37.45	-81.1	196,274	-0.04%
2021/08/06	26.2	35.85	5	35.88	35.85	21.2	201,547	0.01%
2021/08/05	51	36.17	4	35.98	36.00	47	210,059	0.02%
2021/08/04	5	36.68	0	0.00	36.80	5	221,136	0.00%
2021/08/03	16	36.62	9	36.74	36.90	7	233,961	0.00%
2021/08/02	7	37.09	81	37.08	37.25	-74	242,971	-0.03%
2021/07/30	26	36.56	126	36.89	36.35	-100	246,344	-0.04%	大賣/
2021/07/29	6	36.31	68	35.90	36.30	-62	254,452	-0.02%
2021/07/28	6	35.07	58	35.21	35.30	-52	260,353	-0.02%
2021/07/27	88	35.28	197	35.40	35.20	-109	265,556	-0.04%	大賣/鉅額交易
2021/07/26	68	36.03	15	36.15	35.80	53	270,709	0.02%
2021/07/23	80	35.70	44	35.92	36.30	36	275,589	0.01%
2021/07/22	161	35.43	50	35.51	35.20	111	277,422	0.04%	大買/鉅額交易
2021/07/21	164.8	35.30	35.2	36.16	35.10	129.6	279,934	0.05%	大買/鉅額交易
2021/07/20	108.6	36.20	39	36.50	36.05	69.6	282,175	0.02%	大買/
2021/07/19	40	36.15	17	36.51	36.60	23	284,829	0.01%
2021/07/16	22	36.36	16	36.49	36.35	6	292,244	0.00%
2021/07/15	110	36.41	27.6	36.61	37.00	82.4	295,608	0.03%	大買/
2021/07/14	80.8	35.88	28.2	36.26	35.90	52.6	301,447	0.02%
2021/07/13	182.6	37.41	58	37.35	36.50	124.6	306,064	0.04%	大買/鉅額交易
2021/07/12	109	38.64	146	38.53	37.90	-37	309,296	-0.01%	大買/大賣/
2021/07/09	58.5	37.95	4	38.01	38.05	54.5	312,461	0.02%
2021/07/08	57	38.29	94.6	38.29	38.75	-37.6	318,600	-0.01%
2021/07/07	301.9	38.62	45	38.59	38.05	256.9	319,559	0.08%	大買/鉅額交易
2021/07/06	43.1	39.82	77	39.89	39.70	-33.9	318,322	-0.01%
2021/07/05	56.1	40.00	117.3	40.10	39.90	-61.2	317,842	-0.02%	大賣/
2021/07/02	74.3	39.15	166	39.37	38.95	-91.7	317,242	-0.03%	大賣/
2021/07/01	450.1	39.80	62.4	39.98	39.10	387.8	316,817	0.12%	大買/鉅額交易
2021/06/30	144.2	39.63	333	39.56	39.60	-188.9	310,414	-0.06%	大買/大賣/鉅額交易
2021/06/29	138	37.88	266.5	37.87	37.75	-128.5	300,495	-0.04%	大買/大賣/鉅額交易
2021/06/28	191	36.72	381	36.64	37.45	-190	294,424	-0.06%	大買/大賣/鉅額交易
2021/06/25	29.3	35.95	24.3	36.34	35.75	5	290,148	0.00%
2021/06/24	18	35.91	38	36.04	35.80	-20	289,062	-0.01%
2021/06/23	241	36.16	66	35.72	35.40	175	287,679	0.06%	大買/鉅額交易
2021/06/22	116	35.99	223	36.06	36.15	-107	285,044	-0.04%	大買/大賣/鉅額交易
2021/06/21	147.1	34.46	110	34.31	34.30	37.1	280,148	0.01%	大買/大賣/
2021/06/18	101	35.41	68.6	35.63	35.00	32.4	278,081	0.01%	大買/
2021/06/17	61.2	35.47	43	35.60	35.45	18.2	275,908	0.01%
2021/06/16	61.1	35.94	39	36.28	35.50	22.1	274,433	0.01%
2021/06/15	77	35.59	227	35.45	35.85	-150	272,484	-0.06%	大賣/鉅額交易
2021/06/11	244	36.84	92	36.54	36.15	152	270,263	0.06%	大買/鉅額交易
2021/06/10	87.1	35.46	78.2	35.79	36.15	8.9	268,228	0.00%
2021/06/09	159.6	36.05	40.5	35.96	36.10	119.2	265,669	0.04%	大買/鉅額交易
2021/06/08	49.3	37.37	23.3	37.35	37.20	26.1	262,412	0.01%
2021/06/07	72.6	37.52	88.1	37.80	37.30	-15.6	261,789	-0.01%
2021/06/04	156.7	38.42	79.3	38.85	38.05	77.4	259,522	0.03%	大買/
2021/06/03	226.4	39.32	119.3	38.90	38.80	107.2	258,118	0.04%	大買/大賣/鉅額交易
2021/06/02	146.3	38.99	360.2	38.96	39.50	-213.9	253,358	-0.08%	大買/大賣/鉅額交易
2021/06/01	94.3	36.96	87	37.20	37.35	7.3	245,349	0.00%
2021/05/31	138	37.96	241.2	37.83	36.95	-103.2	243,104	-0.04%	大買/大賣/鉅額交易
2021/05/28	219	36.89	331.5	36.64	36.55	-112.5	236,893	-0.05%	大買/大賣/鉅額交易
2021/05/27	62.6	35.00	76	35.19	34.60	-13.4	230,730	-0.01%
2021/05/26	29	34.10	146	34.23	34.85	-117	228,257	-0.05%	大賣/鉅額交易
2021/05/25	214.4	34.93	148	35.08	34.45	66.4	225,749	0.03%	大買/大賣/
2021/05/24	153	35.66	82	35.58	35.50	71	222,323	0.03%	大買/
2021/05/21	170.1	35.86	179	35.99	36.20	-8.9	219,566	0.00%	大買/大賣/
2021/05/20	309.2	36.41	137	36.62	35.15	172.2	213,451	0.08%	大買/大賣/鉅額交易
2021/05/19	339.2	37.21	173	37.62	37.80	166.2	206,899	0.08%	大買/大賣/鉅額交易
2021/05/18	7.9	34.52	86	34.30	34.80	-78.1	198,585	-0.04%
2021/05/17	167.6	32.44	291	32.64	31.65	-123.4	197,129	-0.06%	大買/大賣/鉅額交易
2021/05/14	429.6	35.78	198.3	35.30	34.85	231.3	190,893	0.12%	大買/大賣/鉅額交易
2021/05/13	466.1	36.75	336	37.11	36.60	130.1	183,571	0.07%	大買/大賣/鉅額交易
2021/05/12	370.4	38.87	299	38.99	38.35	71.4	174,735	0.04%	大買/大賣/
2021/05/11	706.5	44.31	503.6	44.02	42.00	202.8	163,160	0.12%	大買/大賣/鉅額交易
2021/05/10	290.1	43.56	411.1	43.78	45.00	-121.1	150,016	-0.08%	大買/大賣/鉅額交易
2021/05/07	112	40.56	97	40.70	41.20	15	140,620	0.01%	大買/
2021/05/06	249.1	40.96	168.1	40.90	41.00	81	136,391	0.06%	大買/大賣/
2021/05/05	60	38.84	354.5	39.03	39.25	-294.5	126,621	-0.23%	大賣/鉅額交易
2021/05/04	342.2	36.60	307	36.05	36.25	35.2	119,998	0.03%	大買/大賣/
2021/05/03	243	39.48	173	39.68	38.55	70	114,087	0.06%	大買/大賣/
2021/04/29	192	39.38	283.1	39.60	39.30	-91.1	108,516	-0.08%	大買/大賣/
2021/04/28	115.1	38.33	125	38.31	38.20	-9.9	103,105	-0.01%	大買/大賣/
2021/04/27	138	39.37	176.1	39.24	39.10	-38.1	100,884	-0.04%	大買/大賣/
2021/04/26	169	39.48	151	39.68	40.00	18	97,370	0.02%	大買/大賣/
2021/04/23	197	38.14	314	37.91	38.10	-117	93,376	-0.13%	大買/大賣/鉅額交易
2021/04/22	167.5	40.16	149.5	40.14	38.90	18	89,332	0.02%	大買/大賣/
2021/04/21	208.4	38.49	118	38.62	38.50	90.4	80,896	0.11%	大買/大賣/
2021/04/20	234	37.98	147.7	37.70	39.00	86.3	76,893	0.11%	大買/大賣/
2021/04/19	98.9	37.69	182.1	37.27	38.65	-83.2	70,469	-0.12%	大賣/
2021/04/16	404.2	35.32	286	35.23	35.15	118.2	64,352	0.18%	大買/大賣/鉅額交易
2021/04/15	226	33.21	61	33.28	33.00	165	59,455	0.28%	大買/鉅額交易
2021/04/14	110	32.53	113	32.33	32.95	-3	55,086	-0.01%	大買/大賣/
2021/04/13	67	30.42	124	30.34	30.20	-57	48,794	-0.12%	大賣/
2021/04/12	29	29.50	366.5	29.54	29.60	-337.5	48,382	-0.70%	大賣/鉅額交易
2021/04/09	35.6	28.02	6	27.79	27.95	29.6	46,327	0.06%
2021/04/08	38	27.78	30	27.86	28.15	8	44,948	0.02%
2021/04/07	19.1	26.50	59	26.53	26.90	-40	42,611	-0.09%
2021/04/06	2	25.85	40.1	25.89	25.95	-38.1	40,260	-0.09%
2021/04/01	14	25.89	10	25.93	25.80	4	40,097	0.01%
2021/03/31	0	0.00	13	25.86	25.90	-13	39,947	-0.03%
2021/03/30	0	0.00	62	25.64	25.80	-62	39,585	-0.16%
2021/03/29	259	25.50	35	25.40	25.55	224	39,402	0.57%	大買/鉅額交易
2021/03/26	96	25.00	10	25.06	25.05	86	40,826	0.21%
2021/03/25	7.1	24.98	12	25.16	25.00	-4.9	41,695	-0.01%
2021/03/23	10	25.12	10	25.20	25.10	0	42,212	0.00%
2021/03/22	40	25.05	0.2	25.15	25.15	39.8	42,480	0.09%
2021/03/19	32	25.10	3	25.05	25.10	29	43,158	0.07%
2021/03/18	11	25.60	2	25.65	25.45	9	44,172	0.02%
2021/03/17	40	25.56	23	25.60	25.65	17	44,468	0.04%
2021/03/16	10	25.46	40	25.55	25.50	-30	44,736	-0.07%
2021/03/15	10.5	25.71	11	25.55	25.65	-0.5	44,645	0.00%
2021/03/12	2.7	25.79	19	25.81	25.90	-16.3	44,668	-0.04%
2021/03/11	1	25.80	33	25.87	25.80	-32	44,666	-0.07%
2021/03/10	20	25.72	42	25.69	25.75	-22	44,358	-0.05%
2021/03/09	12	25.65	71.1	25.70	25.70	-59.1	43,890	-0.13%
2021/03/08	5	25.10	2	25.12	25.10	3	42,839	0.01%
2021/03/05	11	24.87	2	24.95	24.95	9	42,590	0.02%
2021/03/04	12	24.99	23	25.15	25.00	-11	43,371	-0.03%
2021/03/03	0	0.00	30.7	24.97	25.05	-30.7	43,077	-0.07%
2021/03/02	5	24.80	5	24.88	24.65	0	42,658	0.00%
2021/02/26	20	24.89	6	24.84	24.75	14	43,040	0.03%
2021/02/25	4.5	25.13	34	25.19	25.30	-29.5	42,516	-0.07%
2021/02/24	20	25.18	49.1	25.35	25.05	-29.1	42,546	-0.07%
2021/02/23	16	25.12	37.1	25.26	25.30	-21.1	42,107	-0.05%
2021/02/22	15.1	24.53	13	24.54	24.45	2.1	41,215	0.00%
2021/02/19	3	24.40	20	24.44	24.60	-17	41,145	-0.04%
2021/02/18	27	24.41	25	24.44	24.40	2	41,183	0.00%
2021/02/17	1	23.90	2	24.03	24.00	-1	41,006	0.00%
2021/02/04	5	23.40	0	0.00	23.20	5	40,971	0.01%
2021/02/03	10	23.55	5	23.54	23.65	5	41,657	0.01%
2021/02/02	1	23.20	8	23.73	23.80	-7	41,591	-0.02%
2021/02/01	0	0.00	26	23.15	23.20	-26	41,378	-0.06%
2021/01/29	14	23.05	102	23.16	22.95	-88	41,230	-0.21%	大賣/
2021/01/28	4	23.26	31	23.31	23.30	-27	40,840	-0.07%
2021/01/27	8	23.71	1	24.00	23.55	7	40,381	0.02%
2021/01/26	2	23.68	1	23.75	23.70	1	40,242	0.00%
2021/01/25	21	23.94	1	23.85	23.95	20	40,005	0.05%
2021/01/22	6.1	23.36	7	23.47	23.65	-0.9	39,966	0.00%
2021/01/21	0	0.00	7	23.74	23.60	-7	39,764	-0.02%
2021/01/20	36	23.53	9.1	23.65	23.45	26.9	39,561	0.07%
2021/01/19	2	24.33	12	24.37	24.30	-10	38,843	-0.03%
2021/01/18	20.2	24.26	3	24.28	24.25	17.2	38,668	0.04%
2021/01/15	10.2	24.94	8	24.96	24.90	2.2	38,199	0.01%
2021/01/14	4.2	25.29	0.2	25.30	25.30	4	37,612	0.01%
2021/01/13	20.1	25.35	13	25.25	25.55	7.1	37,317	0.02%
2021/01/12	53.1	25.40	17	25.31	25.30	36.1	36,889	0.10%
2021/01/11	30	25.74	13	25.79	25.90	17	36,320	0.05%
2021/01/08	24.1	25.60	47	25.97	26.00	-22.9	35,953	-0.06%
2021/01/07	5	25.51	19	25.57	25.70	-14	35,217	-0.04%
2021/01/06	45.2	26.08	6	26.18	25.50	39.2	34,533	0.11%
2021/01/05	11.2	25.91	126.2	25.69	26.00	-115	32,980	-0.35%	大賣/鉅額交易
2021/01/04	11.1	24.99	3.2	25.06	24.95	7.9	30,159	0.03%
2020/12/31	5	24.80	86	24.78	24.75	-81	29,624	-0.27%
2020/12/30	26.1	24.98	22	24.95	25.00	4.1	29,359	0.01%
2020/12/29	22	24.65	11	24.54	24.65	11	28,602	0.04%
2020/12/28	6	24.26	10	24.19	24.30	-4	28,170	-0.01%
2020/12/25	1	24.40	1	24.15	24.20	0	28,056	0.00%
2020/12/24	9	24.23	5	24.38	24.35	4	27,781	0.01%
2020/12/23	13.1	24.20	1.2	24.27	24.40	11.9	27,454	0.04%
2020/12/22	49.4	25.09	95	25.35	24.50	-45.6	27,142	-0.17%
2020/12/21	10	24.81	29	24.91	24.95	-19	25,565	-0.07%
2020/12/18	0	0.00	5.1	24.33	24.45	-5.1	24,615	-0.02%
2020/12/17	23	24.26	8	24.19	24.40	15	24,236	0.06%
2020/12/16	3	24.40	3	24.63	24.40	0	23,865	0.00%
2020/12/15	30	24.62	32	24.52	24.35	-2	23,610	-0.01%
2020/12/14	5	24.75	30	24.65	24.65	-25	22,740	-0.11%
2020/12/11	15	23.82	7	24.01	23.95	8	21,317	0.04%
2020/12/10	18	23.76	24	23.63	23.65	-6	20,885	-0.03%
2020/12/09	3	23.35	7	23.36	23.35	-4	20,218	-0.02%
2020/12/08	10.4	23.30	3	23.40	23.35	7.4	20,030	0.04%
2020/12/07	14	23.48	6	23.52	23.45	8	19,847	0.04%
2020/12/04	0	0.00	12	23.48	23.40	-12	19,651	-0.06%
2020/12/03	4	23.30	5	23.30	23.30	-1	19,406	-0.01%
2020/12/02	3	23.00	41.1	23.30	23.30	-38.1	20,404	-0.19%
2020/12/01	12	22.92	1	23.00	23.10	11	20,162	0.05%
2020/11/30	41	22.97	43	23.33	22.80	-2	19,995	-0.01%
2020/11/27	30	23.17	8	23.24	23.15	22	18,928	0.12%
2020/11/26	6	22.98	8	22.95	23.10	-2	18,492	-0.01%
2020/11/25	0	0.00	26	22.99	23.05	-26	18,399	-0.14%
2020/11/24	21	22.74	47	22.75	22.65	-26	17,746	-0.15%
2020/11/23	21.6	22.54	15.2	22.58	22.65	6.5	17,443	0.04%
2020/11/20	8	22.00	11	21.95	22.00	-3	17,026	-0.02%
2020/11/19	0	0.00	7	21.99	22.00	-7	16,859	-0.04%
2020/11/18	1	21.90	21	21.99	22.00	-20	16,600	-0.12%
2020/11/17	1	21.80	8	21.86	21.95	-7	16,340	-0.04%
2020/11/16	2.6	21.55	11	21.55	21.60	-8.5	16,113	-0.05%
2020/11/13	46	21.55	4	21.51	21.60	42	15,839	0.27%
2020/11/12	12	21.45	9	21.56	21.60	3	15,773	0.02%
2020/11/11	10	21.40	50.3	21.20	21.75	-40.3	15,491	-0.26%
2020/11/10	7	20.80	1	20.75	20.80	6	14,594	0.04%
2020/11/09	1	20.70	6	20.71	20.70	-5	14,417	-0.03%
2020/11/06	0	0.00	18.1	20.60	20.70	-18.1	14,319	-0.13%
2020/11/04	1	20.50	1	20.55	20.65	0	14,371	0.00%
2020/11/02	0	0.00	1.4	20.47	20.50	-1.4	14,542	-0.01%
2020/10/30	1	20.25	0	20.45	20.30	1	14,557	0.01%
2020/10/29	8	20.40	0	0.00	20.40	8	14,346	0.06%
2020/10/28	3	20.63	0	0.00	20.55	3	14,304	0.02%
2020/10/26	1	20.65	3	20.62	20.70	-2	14,314	-0.01%
2020/10/23	0	0.00	2	20.50	20.50	-2	14,272	-0.01%
2020/10/22	1.1	20.59	0	0.00	20.55	1.1	14,417	0.01%
2020/10/21	1	20.70	3	20.68	20.55	-2	14,492	-0.01%
2020/10/20	10	20.60	4	20.66	20.70	6	14,576	0.04%
2020/10/19	0	0.00	3	20.65	20.60	-3	14,631	-0.02%
2020/10/15	1	20.40	0	0.00	20.40	1	15,031	0.01%
2020/10/14	0	0.00	1	20.65	20.70	-1	14,967	-0.01%
2020/10/13	0	0.00	2	20.45	20.55	-2	14,908	-0.01%
2020/10/12	0	0.00	1	20.50	20.50	-1	14,960	-0.01%
2020/10/08	2	20.68	1	20.70	20.65	1	14,975	0.01%
2020/10/07	2	20.65	5	20.70	20.65	-3	15,043	-0.02%
2020/10/06	0	0.00	4	20.73	20.75	-4	15,080	-0.03%
2020/10/05	1	20.60	11	20.66	20.60	-10	15,039	-0.07%
2020/09/30	15	20.64	0	0.00	20.45	15	15,236	0.10%
2020/09/29	3	20.60	11.3	20.65	20.60	-8.3	15,211	-0.05%
2020/09/28	1	20.35	3	20.40	20.45	-2	15,115	-0.01%
2020/09/25	10	20.05	3	20.07	20.15	7	15,243	0.05%
2020/09/24	25	20.06	3	20.05	20.00	22	15,222	0.14%
2020/09/23	3	20.42	3	20.50	20.55	0	14,914	0.00%
2020/09/22	1.1	20.65	4	20.66	20.60	-2.9	14,860	-0.02%
2020/09/21	2	20.80	1	20.85	20.70	1	14,815	0.01%
2020/09/18	3	20.80	0	0.00	20.70	3	14,911	0.02%
2020/09/17	1	20.95	2	20.95	20.90	-1	14,746	-0.01%
2020/09/16	0	0.00	6	20.91	21.00	-6	14,739	-0.04%
2020/09/15	0	0.00	1	21.00	20.95	-1	14,724	-0.01%
2020/09/14	0.1	20.90	12	20.90	20.95	-11.9	14,964	-0.08%
2020/09/11	12	20.86	11	20.90	20.95	1	15,043	0.01%
2020/09/10	1	20.85	0	0.00	20.90	1	15,013	0.01%
2020/09/09	6	20.92	0	0.00	21.00	6	15,017	0.04%
2020/09/08	1	21.00	24	20.83	20.90	-23	15,019	-0.15%
2020/09/07	17	20.81	68	20.57	21.00	-51	14,899	-0.34%
2020/09/04	7	20.01	16	20.05	20.00	-9	13,899	-0.06%
2020/09/03	0	0.00	4	20.11	20.15	-4	14,032	-0.03%
2020/09/02	10	20.05	3	20.00	20.10	7	14,179	0.05%
2020/09/01	2	19.98	3	20.03	20.00	-1	14,396	-0.01%
2020/08/31	21	19.95	11	20.00	19.90	10	14,508	0.07%
2020/08/28	0	0.00	7	20.03	20.00	-7	14,600	-0.05%
2020/08/27	23	20.00	0.1	20.00	20.05	22.9	14,984	0.15%
2020/08/26	5	19.98	1	19.95	20.10	4	15,259	0.03%
2020/08/25	14	20.00	2	20.03	20.00	12	15,411	0.08%
2020/08/24	6	20.00	1	20.10	20.00	5	15,844	0.03%
2020/08/21	0	0.00	2	20.08	20.00	-2	16,099	-0.01%
2020/08/20	20	19.84	0	0.00	19.80	20	16,117	0.12%
2020/08/19	13	20.29	3	20.35	20.25	10	16,064	0.06%
2020/08/18	15	20.38	3	20.42	20.50	12	16,055	0.07%
2020/08/17	4	20.30	3	20.27	20.40	1	16,161	0.01%
2020/08/14	4	20.20	0	0.00	20.20	4	16,160	0.02%
2020/08/13	2	20.15	9	20.11	20.20	-7	16,192	-0.04%
2020/08/12	11	20.09	24	20.16	20.20	-13	16,315	-0.08%
2020/08/11	0	0.00	3	20.23	20.20	-3	16,326	-0.02%
2020/08/10	0	0.00	2	20.05	20.10	-2	16,247	-0.01%
2020/08/07	7	19.90	0	0.00	19.95	7	16,363	0.04%
2020/08/06	3	20.02	4	20.00	20.10	-1	16,366	-0.01%
2020/08/05	8	19.94	0	0.00	20.00	8	16,394	0.05%
2020/08/04	10	19.76	2	19.80	19.85	8	16,526	0.05%
2020/08/03	6	19.68	0	0.00	19.60	6	16,629	0.04%
2020/07/31	6	19.88	0	0.00	19.80	6	16,624	0.04%
2020/07/30	4	19.81	0	0.00	19.90	4	16,671	0.02%
2020/07/29	1.1	19.90	2	19.95	19.90	-0.9	16,721	-0.01%
2020/07/28	7	19.81	4	19.85	19.90	3	16,998	0.02%
2020/07/27	16	20.03	0	0.00	20.00	16	17,336	0.09%
2020/07/24	22	20.20	4.4	20.29	20.15	17.6	17,451	0.10%
2020/07/23	13	20.64	3	20.70	20.70	10	17,324	0.06%
2020/07/22	2	20.65	2	20.65	20.70	0	17,399	0.00%
2020/07/21	6.2	20.69	11	20.74	20.60	-4.8	17,273	-0.03%
2020/07/20	6	20.80	0	0.00	20.80	6	17,064	0.04%
2020/07/17	12	20.85	1	21.00	20.90	11	17,222	0.06%
2020/07/16	0	0.00	1	21.00	20.90	-1	17,505	-0.01%
2020/07/15	0	0.00	24	20.83	20.90	-24	17,527	-0.14%
2020/07/14	1	20.65	3	20.65	20.60	-2	17,597	-0.01%
2020/07/13	7	20.69	3	20.72	20.70	4	17,830	0.02%
2020/07/10	28	20.73	1	20.75	20.70	27	18,001	0.15%
2020/07/09	6	20.75	6	20.95	20.85	0	18,053	0.00%
2020/07/07	21	20.88	0	0.00	20.75	21	17,815	0.12%
2020/07/06	1	20.75	7	20.96	21.00	-6	17,801	-0.03%
2020/07/03	5	20.70	12	20.71	20.75	-7	17,842	-0.04%
2020/07/02	12	20.60	23	20.60	20.55	-11	17,945	-0.06%
2020/07/01	5	20.60	1	20.60	20.60	4	18,191	0.02%
2020/06/29	2	20.55	1	20.50	20.55	1	18,530	0.01%
2020/06/24	1.1	20.80	2	20.85	20.85	-0.9	18,641	0.00%
2020/06/23	7	20.50	1	20.65	20.75	6	18,762	0.03%
2020/06/22	10	20.51	0	0.00	20.55	10	18,823	0.05%
2020/06/19	12	20.50	1.1	20.74	20.50	10.9	19,009	0.06%
2020/06/18	4	20.56	0	0.00	20.55	4	18,922	0.02%
2020/06/17	1	20.80	2	20.80	20.95	-1	18,994	-0.01%
2020/06/16	26	20.75	16	20.73	20.80	10	19,673	0.05%
2020/06/15	11	20.45	0	0.00	20.35	11	20,298	0.05%
2020/06/12	2	20.50	2	20.55	20.65	0	20,543	0.00%
2020/06/11	3	21.03	19	21.07	20.90	-16	21,033	-0.08%
2020/06/10	2	21.18	7	21.19	21.20	-5	21,215	-0.02%
2020/06/09	9	21.23	6	21.28	21.30	3	22,105	0.01%
2020/06/08	4	21.15	7	21.15	21.20	-3	22,332	-0.01%
2020/06/05	11	20.97	9	21.00	21.00	2	22,282	0.01%
2020/06/04	14	20.88	0	0.00	20.95	14	22,261	0.06%
2020/06/03	12	20.81	18	20.88	20.90	-6	22,329	-0.03%
2020/06/02	5	20.16	11	20.25	20.40	-6	22,070	-0.03%
2020/06/01	4	20.00	5	20.03	20.10	-1	21,824	0.00%
2020/05/29	8	19.84	1	19.95	19.80	7	21,671	0.03%
2020/05/28	13	19.90	7	19.99	19.95	6	21,275	0.03%
2020/05/27	2	19.85	6	19.85	19.90	-4	21,237	-0.02%
2020/05/26	9	19.87	2	19.88	19.90	7	21,309	0.03%
2020/05/22	7	19.62	0	0.00	19.60	7	21,395	0.03%
2020/05/21	4	19.85	0	0.00	19.90	4	21,351	0.02%
2020/05/20	2	19.85	1	19.85	19.90	1	21,238	0.00%
2020/05/19	4	19.76	1	19.80	19.80	3	21,158	0.01%
2020/05/15	1	19.55	1	19.60	19.55	0	20,988	0.00%
2020/05/14	16	19.63	0	0.00	19.55	16	20,929	0.08%
2020/05/13	17	19.58	0	0.00	19.85	17	20,773	0.08%
2020/05/12	13	19.62	1	19.65	19.60	12	20,666	0.06%
2020/05/11	0	0.00	4	19.90	19.85	-4	20,479	-0.02%
2020/05/08	9	19.70	5	19.74	19.65	4	20,276	0.02%
2020/05/07	1	19.55	4	19.60	19.55	-3	20,222	-0.01%
2020/05/06	5	19.60	5	19.63	19.55	0	20,121	0.00%
2020/05/05	7	19.73	16	19.79	19.80	-9	20,058	-0.04%
2020/05/04	29	19.44	41	19.48	19.55	-12	19,987	-0.06%
2020/04/30	1	20.00	16	20.00	20.00	-15	19,779	-0.08%
2020/04/29	6	19.76	4	19.81	19.85	2	19,476	0.01%
2020/04/28	4	19.51	0	0.00	19.55	4	19,392	0.02%
2020/04/27	7	19.44	11	19.51	19.50	-4	19,817	-0.02%
2020/04/24	0	0.00	0.1	19.30	19.15	-0.1	19,611	0.00%
2020/04/23	6	19.07	2	19.15	19.15	4	19,559	0.02%
2020/04/22	10	18.93	1	19.00	19.15	9	19,431	0.05%
2020/04/21	22	19.13	3	19.22	19.10	19	19,302	0.10%
2020/04/20	7	19.72	0	0.00	19.60	7	19,026	0.04%
2020/04/17	38	19.80	36	19.94	19.75	2	18,952	0.01%
2020/04/16	9	19.69	3	19.78	19.75	6	18,742	0.03%
2020/04/15	8	19.90	2	19.95	20.00	6	18,458	0.03%
2020/04/14	7	19.70	13	19.73	19.75	-6	18,220	-0.03%
2020/04/13	3	19.55	0	0.00	19.55	3	18,059	0.02%
2020/04/10	5.1	19.63	10	19.70	19.70	-4.9	18,024	-0.03%
2020/04/09	9	19.53	1	19.50	19.50	8	18,018	0.04%
2020/04/08	2	19.55	68	19.51	19.55	-66	17,889	-0.37%
2020/04/07	5	19.26	0	0.00	19.30	5	17,812	0.03%
2020/04/06	6	18.91	20	19.11	19.25	-14	17,823	-0.08%
2020/04/01	20	18.83	5	18.95	18.80	15	17,534	0.09%
2020/03/31	9	19.01	4	19.05	18.95	5	17,223	0.03%
2020/03/30	9	19.00	2	19.10	19.00	7	16,956	0.04%
2020/03/27	13	19.48	12	19.54	19.40	1	16,707	0.01%
2020/03/26	0	0.00	2	19.50	19.55	-2	16,530	-0.01%
2020/03/25	5	19.35	0	0.00	19.40	5	16,647	0.03%
2020/03/24	7	19.28	1	19.25	19.05	6	16,370	0.04%
2020/03/23	69	19.00	2	18.80	18.90	67	16,187	0.41%
2020/03/20	3	19.00	2	19.35	19.80	1	16,059	0.01%
2020/03/19	23	18.77	33.2	18.48	18.60	-10.2	15,358	-0.07%
2020/03/18	8	19.38	42	19.39	19.30	-34	14,776	-0.23%
2020/03/17	24	19.56	12	19.51	19.50	12	14,449	0.08%
2020/03/16	17	20.09	0	0.00	20.00	17	13,826	0.12%
2020/03/13	36	20.07	9	19.94	20.20	27	13,439	0.20%
2020/03/12	22	21.52	0	0.00	21.40	22	12,375	0.18%
2020/03/11	7	22.24	1	22.35	22.35	6	11,961	0.05%
2020/03/10	8	22.27	3	22.30	22.35	5	11,725	0.04%
2020/03/09	19	22.53	4	22.53	22.40	15	11,569	0.13%
2020/03/06	27	22.88	0	0.00	22.90	27	11,174	0.24%
2020/03/05	1	23.15	2.2	23.25	23.30	-1.2	11,009	-0.01%
2020/03/04	0	0.00	1	23.10	23.20	-1	11,010	-0.01%
2020/03/03	4	22.89	1	23.00	23.00	3	10,953	0.03%
2020/03/02	7	22.84	0	0.00	22.90	7	10,887	0.06%
2020/02/27	6	22.86	0	0.00	23.00	6	11,221	0.05%
2020/02/26	15.2	22.89	0	0.00	22.85	15.2	11,114	0.14%
2020/02/25	8	22.95	0	0.00	22.95	8	10,903	0.07%
2020/02/24	23	23.02	0	0.00	23.00	23	10,874	0.21%
2020/02/21	1	23.25	1	23.30	23.20	0	10,749	0.00%
2020/02/20	11	23.35	0	0.00	23.30	11	10,707	0.10%
2020/02/19	0	0.00	1	23.50	23.50	-1	10,671	-0.01%
2020/02/17	3	23.30	0	0.00	23.35	3	10,690	0.03%
2020/02/13	0	0.00	1.5	23.43	23.40	-1.5	10,797	-0.01%
2020/02/12	1	23.40	0	0.00	23.45	1	10,796	0.01%
2020/02/10	1	23.30	10	23.45	23.45	-9	10,871	-0.08%
2020/02/07	1	23.25	0	0.00	23.30	1	10,836	0.01%
2020/02/06	1	23.35	0	0.00	23.35	1	10,952	0.01%
2020/02/05	7	23.14	0	0.00	23.25	7	10,959	0.06%
2020/02/04	0	0.00	20	23.20	23.20	-20	10,965	-0.18%
2020/02/03	6	23.02	1	22.95	23.00	5	10,969	0.05%
2020/01/31	8	23.18	0	0.00	23.10	8	10,846	0.07%
2020/01/30	2	23.43	1	23.15	23.00	1	10,692	0.01%
2020/01/20	0	0.00	1	24.00	24.05	-1	10,165	-0.01%
2020/01/17	0	0.00	15	24.05	24.05	-15	10,170	-0.15%
2020/01/10	1	23.80	1	23.75	23.85	0	10,386	0.00%
2020/01/06	1	23.95	0	0.00	23.80	1	10,546	0.01%
2020/01/02	1	23.95	0	0.00	24.00	1	10,504	0.01%
2019/12/31	3	24.05	16	24.07	23.90	-13	10,506	-0.12%
2019/12/30	2	24.00	2	24.00	24.00	0	10,464	0.00%
2019/12/24	1	23.75	1	23.85	23.85	0	10,812	0.00%
2019/12/20	2	23.55	3.8	23.71	23.65	-1.8	10,904	-0.02%
2019/12/17	4	23.60	15	23.70	23.80	-11	10,822	-0.10%
2019/12/16	1	23.60	7	23.65	23.50	-6	10,728	-0.06%
2019/12/13	3	23.68	21	23.70	23.70	-18	10,773	-0.17%
2019/12/12	1	23.55	0	0.00	23.45	1	10,737	0.01%
2019/12/11	0	0.00	2	23.50	23.50	-2	10,665	-0.02%
2019/12/09	1	23.35	0	0.00	23.40	1	10,814	0.01%
2019/12/06	0	0.00	2	23.35	23.40	-2	10,905	-0.02%
2019/12/05	5	23.42	0	0.00	23.45	5	10,886	0.05%
2019/12/04	0	0.00	1	23.55	23.60	-1	10,920	-0.01%
2019/12/03	0	0.00	1	23.50	23.55	-1	11,008	-0.01%
2019/12/02	1	23.30	1	23.35	23.40	0	11,148	0.00%
2019/11/28	0	0.00	2	23.63	23.70	-2	11,172	-0.02%
2019/11/27	0.2	23.55	2	23.63	23.65	-1.8	11,239	-0.02%
2019/11/26	2	23.53	0	0.00	23.55	2	11,346	0.02%
2019/11/25	0.3	23.45	0	0.00	23.45	0.3	10,939	0.00%
2019/11/21	11	23.22	0	0.00	23.40	11	11,514	0.10%
2019/11/20	0	0.00	5	23.50	23.50	-5	11,524	-0.04%
2019/11/19	0.3	23.40	1	23.35	23.50	-0.7	11,642	-0.01%
2019/11/18	1	23.30	0	0.00	23.45	1	11,723	0.01%
2019/11/14	1	23.20	0	0.00	23.20	1	11,932	0.01%
2019/11/13	17	23.46	0	0.00	23.35	17	12,086	0.14%
2019/11/12	20	23.65	0	0.00	23.80	20	12,080	0.17%
2019/11/11	0	0.00	2	23.70	23.80	-2	12,181	-0.02%
2019/11/08	0	0.00	2.2	23.77	23.80	-2.2	12,219	-0.02%
2019/11/07	0	0.00	2	23.75	23.75	-2	12,289	-0.02%
2019/11/06	8	23.77	1	23.65	23.65	7	12,316	0.06%
2019/11/05	1.7	23.70	34	23.66	23.80	-32.3	12,484	-0.26%
2019/11/04	6	23.50	0	0.00	23.60	6	12,458	0.05%
2019/11/01	1	23.40	5	23.55	23.55	-4	12,566	-0.03%
2019/10/31	0	0.00	6	23.55	23.45	-6	12,741	-0.05%
2019/10/30	0	0.00	11.3	23.50	23.50	-11.3	12,806	-0.09%
2019/10/29	2	23.30	1	23.40	23.40	1	12,823	0.01%
2019/10/28	0	0.00	1	23.35	23.35	-1	12,809	-0.01%
2019/10/25	3	23.30	0	0.00	23.45	3	12,833	0.02%
2019/10/24	0	0.00	8	23.46	23.50	-8	12,894	-0.06%
2019/10/23	11.1	23.26	12	23.38	23.40	-1	13,192	-0.01%
2019/10/22	0.1	23.30	6	23.39	23.40	-6	13,318	-0.04%
2019/10/21	1.2	23.21	1	23.25	23.30	0.2	13,338	0.00%
2019/10/18	1	23.20	0	0.00	23.25	1	13,356	0.01%
2019/10/17	1	23.20	6.3	23.30	23.25	-5.3	13,417	-0.04%
2019/10/16	0	0.00	10	23.10	23.20	-10	13,284	-0.08%
2019/10/15	1	23.05	3	23.20	23.20	-2	13,239	-0.02%
2019/10/14	1.1	23.10	0	0.00	23.15	1.1	13,301	0.01%
2019/10/09	5	22.93	0	0.00	22.90	5	13,266	0.04%
2019/10/07	10	22.90	0	0.00	22.95	10	13,179	0.08%
2019/10/04	29	22.87	0	0.00	22.85	29	13,171	0.22%
2019/10/03	15	22.85	0	0.00	22.85	15	13,123	0.11%
2019/10/02	3	22.97	0	0.00	22.95	3	12,990	0.02%
2019/10/01	11	22.95	0	0.00	23.05	11	12,942	0.08%
2019/09/27	2	23.00	0	0.00	23.00	2	12,707	0.02%
2019/09/26	2	23.10	20	23.10	23.10	-18	12,630	-0.14%
2019/09/25	2	23.05	0	0.00	23.10	2	12,697	0.02%
2019/09/24	4	23.10	0	0.00	23.20	4	12,609	0.03%
2019/09/23	5	23.20	0	0.00	23.15	5	12,599	0.04%
2019/09/20	5	23.15	4	23.19	23.45	1	12,765	0.01%
2019/09/19	4	23.10	0	0.00	23.20	4	12,561	0.03%
2019/09/18	13	23.21	0	0.00	23.20	13	12,587	0.10%
2019/09/17	3	23.30	2	23.40	23.20	1	12,564	0.01%
2019/09/16	6.7	23.51	0	0.00	23.55	6.7	12,689	0.05%
2019/09/12	1	23.50	2	23.60	23.50	-1	12,835	-0.01%
2019/09/11	0	0.00	2	23.50	23.50	-2	12,980	-0.02%
2019/09/10	6	23.22	10	23.30	23.35	-4	12,971	-0.03%
2019/09/09	1	23.15	0	0.00	23.20	1	12,914	0.01%
2019/09/06	3	23.13	0	0.00	23.15	3	12,996	0.02%
2019/09/05	0	0.00	1	23.10	23.15	-1	13,021	-0.01%
2019/09/03	6	23.04	0	0.00	23.00	6	12,843	0.05%
2019/09/02	0	0.00	1	23.15	23.20	-1	12,828	-0.01%
2019/08/30	2	23.05	30	23.10	23.15	-28	12,884	-0.22%
2019/08/29	3	22.87	3	22.90	22.95	0	12,872	0.00%
2019/08/28	5	22.82	11	23.10	23.10	-6	12,854	-0.05%
2019/08/27	5	22.91	3	22.90	22.85	2	12,773	0.02%
2019/08/26	38	22.87	14	23.00	22.95	24	12,402	0.19%
2019/08/23	0	0.00	0	23.20	23.15	0	12,373	0.00%
2019/08/22	1	23.00	0	0.00	23.15	1	12,445	0.01%
2019/08/21	11	23.05	0	0.00	23.05	11	13,992	0.08%
2019/08/20	7	23.05	0	0.00	23.05	7	13,989	0.05%
2019/08/16	1.3	23.16	0	0.00	23.10	1.3	13,853	0.01%
2019/08/15	5	23.05	0	0.00	23.05	5	13,779	0.04%
2019/08/14	20.5	23.25	2	23.20	23.20	18.5	13,920	0.13%
2019/08/13	4	23.26	1	23.30	23.25	3	13,911	0.02%
2019/08/12	12	23.31	0	0.00	23.30	12	14,019	0.09%
2019/08/08	1	23.45	0	0.00	23.40	1	14,175	0.01%
2019/08/07	13	23.38	0	0.00	23.30	13	14,400	0.09%
2019/08/06	3	23.53	5	23.37	23.50	-2	14,661	-0.01%
2019/08/05	3	23.57	1	23.50	23.50	2	14,687	0.01%
2019/08/02	1	23.50	2	23.50	23.65	-1	14,594	-0.01%
2019/08/01	6	23.86	0	0.00	23.80	6	14,550	0.04%
2019/07/31	14.3	24.04	0	0.00	24.00	14.3	14,448	0.10%
2019/07/30	1	24.05	0	0.00	24.10	1	14,440	0.01%
2019/07/29	1	24.20	0	0.00	24.15	1	14,547	0.01%
2019/07/26	2	24.13	3	24.10	24.20	-1	14,535	-0.01%
2019/07/25	11	24.11	3	24.15	24.10	8	14,505	0.06%
2019/07/24	8	24.96	1	24.95	25.00	7	14,326	0.05%
2019/07/23	1.1	24.95	7	24.91	24.90	-5.9	14,132	-0.04%
2019/07/22	1	24.95	0	24.85	24.90	1	14,026	0.01%
2019/07/19	0	0.00	1	24.90	24.90	-1	13,965	-0.01%
2019/07/17	0	0.00	0	24.80	24.85	0	13,857	0.00%
2019/07/16	1	24.65	0	0.00	24.85	1	13,779	0.01%
2019/07/15	3	24.75	0	0.00	24.70	3	13,655	0.02%
2019/07/12	1	24.65	5	24.81	24.80	-4	13,652	-0.03%
2019/07/10	0	0.00	1	24.85	24.85	-1	13,770	-0.01%
2019/07/09	5	24.65	0	0.00	24.65	5	13,778	0.04%
2019/07/08	1	24.70	0	0.00	24.80	1	13,757	0.01%
2019/07/04	1	24.60	0	0.00	24.65	1	13,901	0.01%
2019/07/03	0	0.00	1	24.80	24.70	-1	13,966	-0.01%
2019/07/02	1.4	24.74	5	24.75	24.60	-3.6	13,975	-0.03%
2019/06/27	0	0.00	14	25.00	24.90	-14	14,032	-0.10%
2019/06/24	2	24.70	10	24.99	25.00	-8	13,859	-0.06%
2019/06/20	2	24.65	6	24.88	24.80	-4	13,502	-0.03%
2019/06/19	0	0.00	7	24.88	24.95	-7	13,299	-0.05%
2019/06/14	0	0.00	1	24.60	24.50	-1	12,936	-0.01%
2019/06/13	0	0.00	1	24.45	24.45	-1	12,841	-0.01%
2019/06/12	0	0.00	1	24.55	24.55	-1	12,971	-0.01%
2019/06/11	1	24.35	0	0.00	24.40	1	13,005	0.01%
2019/06/10	0	0.00	1	24.40	24.50	-1	13,039	-0.01%
2019/06/06	2	24.20	0	0.00	24.35	2	13,073	0.02%
2019/06/05	10	24.20	0	0.00	24.20	10	13,065	0.08%
2019/06/04	2	24.10	1	24.15	24.20	1	13,046	0.01%
2019/06/03	1	24.05	0	0.00	24.15	1	13,164	0.01%
2019/05/30	5	24.10	0	0.00	24.10	5	13,450	0.04%
2019/05/28	10	24.30	0	0.00	24.30	10	13,551	0.07%
2019/05/24	2	24.33	0	0.00	24.40	2	12,096	0.02%
2019/05/23	2	24.40	0	0.00	24.45	2	12,125	0.02%
2019/05/22	6	24.23	2	24.40	24.45	4	12,132	0.03%
2019/05/21	5	24.57	10	24.53	24.65	-5	12,129	-0.04%
2019/05/17	0	0.00	2	24.10	24.00	-2	11,873	-0.02%
2019/05/16	4	24.00	2	24.08	24.00	2	11,768	0.02%
2019/05/15	13	24.09	0	0.00	24.00	13	11,656	0.11%
2019/05/14	23	24.13	0	0.00	24.10	23	11,518	0.20%
2019/05/13	2	24.60	0	0.00	24.45	2	11,229	0.02%
2019/05/10	4	24.58	0	0.00	24.55	4	11,347	0.04%
2019/05/09	4	24.84	0	0.00	24.70	4	11,508	0.03%
2019/05/08	2	25.00	0	0.00	25.05	2	11,412	0.02%
2019/05/07	0	25.00	2	25.10	25.10	-2	11,414	-0.02%
2019/05/06	13	24.88	5	25.00	25.00	8	11,607	0.07%
2019/05/03	2	25.03	0	0.00	25.10	2	11,565	0.02%
2019/05/02	1	25.00	0	0.00	24.90	1	11,588	0.01%
2019/04/30	14	24.95	0	0.00	24.95	14	11,626	0.12%
2019/04/29	2	25.05	0	0.00	25.10	2	11,591	0.02%
2019/04/26	4	25.00	0	0.00	25.10	4	11,687	0.03%
2019/04/25	2	25.08	18	25.10	25.00	-16	11,761	-0.14%
2019/04/24	21	25.05	0	0.00	25.10	21	11,798	0.18%
2019/04/23	4	25.05	0	0.00	25.15	4	12,062	0.03%
2019/04/22	0	0.00	1	25.10	25.10	-1	12,158	-0.01%
2019/04/18	2	25.03	1	25.05	25.10	1	12,581	0.01%
2019/04/16	0	0.00	3	25.18	25.20	-3	13,024	-0.02%
2019/04/15	1	25.10	1	25.15	25.05	0	13,145	0.00%
2019/04/12	1	25.10	4	25.13	25.20	-3	13,221	-0.02%
2019/04/11	1	25.05	0	0.00	25.05	1	13,233	0.01%
2019/04/10	2	25.10	2	25.20	25.25	0	13,263	0.00%
2019/04/08	6	25.00	1	25.05	25.10	5	13,319	0.04%
2019/04/03	5	25.04	0	0.00	25.00	5	13,244	0.04%
2019/04/02	14	24.91	0	24.90	24.90	14	13,375	0.10%
2019/04/01	10	25.00	1	25.15	25.00	9	13,234	0.07%
2019/03/27	0	0.00	4	25.05	25.05	-4	13,055	-0.03%
2019/03/26	1	24.95	0	0.00	25.00	1	13,204	0.01%
2019/03/25	2	24.80	0	0.00	24.85	2	13,264	0.02%
2019/03/22	3	25.00	5	25.05	25.00	-2	13,279	-0.02%
2019/03/21	1	25.00	1	25.05	25.00	0	13,325	0.00%
2019/03/20	2	25.00	2	25.00	25.05	0	13,529	0.00%
2019/03/19	2	24.85	0	0.00	24.85	2	13,675	0.01%
2019/03/18	1	24.90	0	0.00	25.05	1	13,701	0.01%
2019/03/15	1	24.75	1	25.00	25.05	0	13,706	0.00%
2019/03/14	6.1	24.77	0	0.00	24.75	6.1	13,559	0.05%
2019/03/13	0	0.00	1	24.95	25.00	-1	13,605	-0.01%
2019/03/12	1	25.00	0	0.00	25.10	1	13,619	0.01%
2019/03/11	6	24.77	0	0.00	24.70	6	13,845	0.04%
2019/03/08	5	24.80	1	24.80	24.75	4	13,833	0.03%
2019/03/07	13	24.93	0	0.00	24.95	13	14,144	0.09%
2019/03/06	5	25.09	0	0.00	25.15	5	14,054	0.04%
2019/03/04	0	0.00	3	25.45	25.35	-3	14,212	-0.02%
2019/02/27	2	25.50	25	25.40	25.50	-23	14,199	-0.16%
2019/02/26	0	0.00	5	25.50	25.50	-5	14,093	-0.04%
2019/02/22	2	25.13	0	0.00	25.25	2	13,888	0.01%
2019/02/21	2	25.13	0	0.00	25.25	2	13,834	0.01%
2019/02/20	1	25.10	0	0.00	25.20	1	13,861	0.01%
2019/02/14	5	25.25	0	0.00	25.20	5	14,201	0.04%
2019/02/13	2	25.43	5	25.50	25.50	-3	14,135	-0.02%
2019/02/12	0	0.00	1.1	25.34	25.45	-1.1	14,021	-0.01%
2019/01/30	0	0.00	1	25.45	25.45	-1	13,914	-0.01%
2019/01/29	1	25.15	0	0.00	25.35	1	13,765	0.01%
2019/01/28	0	0.00	1	25.30	25.35	-1	13,811	-0.01%
2019/01/25	0	0.00	6	25.23	25.35	-6	13,917	-0.04%
2019/01/24	0	0.00	2	25.10	25.10	-2	13,742	-0.01%
2019/01/23	3	25.00	0	0.00	25.05	3	13,915	0.02%
2019/01/22	1	25.00	2	25.00	25.05	-1	14,070	-0.01%
2019/01/21	1	25.00	1	25.00	25.05	0	14,024	0.00%
2019/01/18	0	0.00	3	25.00	25.00	-3	14,007	-0.02%
2019/01/17	0.1	24.85	0	0.00	25.00	0.1	14,079	0.00%
2019/01/16	0	0.00	1	24.90	24.95	-1	14,393	-0.01%
2019/01/15	0	0.00	1	25.00	25.00	-1	14,467	-0.01%
2019/01/14	0	0.00	1	24.90	24.90	-1	14,258	-0.01%
2019/01/10	1	24.70	0	0.00	24.90	1	14,253	0.01%
2019/01/09	1	24.85	8.3	24.84	24.95	-7.3	14,168	-0.05%
2019/01/07	0	0.00	30	24.39	24.45	-30	14,206	-0.21%
2019/01/04	0	0.00	9	24.16	24.20	-9	14,380	-0.06%
2019/01/03	0	0.00	0.2	24.10	24.15	-0.2	15,220	0.00%
2019/01/02	3	24.00	1	24.15	24.00	2	15,526	0.01%
2018/12/28	0	0.00	6	24.15	24.25	-6	15,614	-0.04%
2018/12/27	1	23.90	0	0.00	23.95	1	15,728	0.01%
2018/12/26	4	23.75	0	0.00	23.80	4	15,745	0.03%
2018/12/25	4	23.78	1	23.75	23.80	3	15,970	0.02%
2018/12/24	5	24.00	0	0.00	24.15	5	16,006	0.03%
2018/12/22	0	0.00	21	24.10	24.05	-21	16,217	-0.13%
2018/12/19	0	0.00	2	24.20	24.30	-2	16,861	-0.01%
2018/12/17	0	0.00	30	24.10	24.05	-30	17,173	-0.17%
2018/12/14	5	24.00	0	0.00	24.15	5	17,267	0.03%
2018/12/13	0	0.00	43.8	24.32	24.30	-43.8	17,334	-0.25%
2018/12/12	0	0.00	1	24.05	24.35	-1	17,364	-0.01%
2018/12/11	2	23.83	0	0.00	23.95	2	17,231	0.01%
2018/12/10	0	0.00	2	23.75	23.80	-2	17,241	-0.01%
2018/12/07	7	23.91	1	24.05	23.90	6	17,418	0.03%
2018/12/06	17	24.05	0	0.00	23.95	17	17,525	0.10%
2018/12/05	0	0.00	1	24.30	24.25	-1	17,589	-0.01%
2018/12/04	1	24.35	1	24.45	24.45	0	17,615	0.00%
2018/12/03	0	0.00	1	24.20	24.25	-1	17,446	-0.01%
2018/11/30	1	24.00	2.5	24.14	24.00	-1.5	17,538	-0.01%
2018/11/29	0	0.00	3	23.97	23.85	-3	17,283	-0.02%
2018/11/28	4	23.60	2	23.68	23.85	2	17,175	0.01%
2018/11/27	13	23.66	1	23.70	23.65	12	17,067	0.07%
2018/11/26	8	23.86	2	24.25	23.95	6	16,983	0.04%
2018/11/23	2	23.98	0	0.00	23.85	2	16,869	0.01%
2018/11/21	3	24.05	0	0.00	24.05	3	17,109	0.02%
2018/11/20	5	24.25	0	0.00	24.25	5	17,085	0.03%
2018/11/19	0	0.00	1	24.55	24.50	-1	17,164	-0.01%
2018/11/16	0	0.00	65	24.31	24.45	-65	17,297	-0.38%
2018/11/15	2	23.98	2	24.10	24.10	0	17,675	0.00%
2018/11/14	62	24.02	0	0.00	24.10	62	17,803	0.35%
2018/11/13	1	24.00	0	0.00	24.25	1	17,761	0.01%
2018/11/12	0	24.25	1	24.20	24.25	-1	17,710	-0.01%
2018/11/09	3	24.25	0	0.00	24.25	3	17,871	0.02%
2018/11/08	0	0.00	3	24.60	24.70	-3	18,425	-0.02%
2018/11/07	1	24.35	6	24.48	24.50	-5	18,640	-0.03%
2018/11/06	5	24.12	5	24.32	24.35	0	18,561	0.00%
2018/11/05	0	0.00	3	24.35	24.35	-3	18,497	-0.02%
2018/11/02	5	23.88	0	0.00	24.15	5	18,420	0.03%
2018/11/01	0	0.00	0.7	24.15	24.05	-0.7	18,370	0.00%
2018/10/31	2	23.90	0	0.00	24.40	2	18,356	0.01%
2018/10/29	1	23.60	0	0.00	23.75	1	18,013	0.01%
2018/10/26	1	23.55	1	23.65	23.65	0	18,157	0.00%
2018/10/24	6	23.67	2	23.65	23.70	4	18,250	0.02%
2018/10/22	1	24.15	16.5	24.15	24.15	-15.5	18,345	-0.08%
2018/10/18	3	24.25	0	0.00	24.25	3	19,532	0.02%
2018/10/17	8.1	24.23	0	0.00	24.15	8.1	20,042	0.04%
2018/10/15	1	24.20	1	24.05	24.05	0	19,874	0.00%
2018/10/12	5	24.27	0	0.00	24.50	5	19,699	0.03%
2018/10/11	5	24.40	1	24.15	24.20	4	19,466	0.02%
2018/10/09	0	0.00	5	25.46	25.35	-5	18,594	-0.03%
2018/10/08	0	0.00	7	25.30	25.25	-7	18,261	-0.04%
2018/10/04	0	0.00	2	25.33	25.40	-2	17,992	-0.01%
2018/10/03	0	0.00	1	25.45	25.45	-1	17,849	-0.01%
2018/10/02	0	0.00	3	25.35	25.20	-3	17,636	-0.02%
2018/10/01	0	0.00	1	25.55	25.50	-1	17,469	-0.01%
2018/09/28	1	25.45	30	25.45	25.50	-29	17,346	-0.17%
2018/09/27	0	0.00	12	25.40	25.45	-12	16,943	-0.07%
2018/09/26	11	25.40	9	25.47	25.45	2	16,810	0.01%
2018/09/25	1	25.40	4	25.39	25.35	-3	16,673	-0.02%
2018/09/21	1	25.15	0	0.00	25.25	1	16,545	0.01%
2018/09/20	2	25.00	20	25.00	25.00	-18	16,361	-0.11%
2018/09/19	1	25.00	0	0.00	25.10	1	16,357	0.01%
2018/09/18	1	25.00	3	24.97	25.00	-2	16,396	-0.01%
2018/09/17	0	0.00	1	24.50	24.50	-1	16,171	-0.01%
2018/09/14	33.2	24.55	0	0.00	24.45	33.2	16,245	0.20%
2018/09/13	1	24.30	3	24.45	24.45	-2	16,259	-0.01%
2018/09/12	3.3	24.32	0	0.00	24.30	3.3	16,122	0.02%
2018/09/11	24	24.64	0	0.00	24.55	24	16,089	0.15%
2018/09/10	1	24.60	6	24.45	24.60	-5	16,129	-0.03%
2018/09/07	1	24.70	0	0.00	24.70	1	16,402	0.01%
2018/09/06	0.2	24.80	0	0.00	24.80	0.2	16,464	0.00%
2018/09/03	4	24.75	2	24.73	24.85	2	16,381	0.01%
2018/08/31	0	0.00	1	25.15	25.15	-1	16,311	-0.01%
2018/08/30	0	0.00	20	25.28	25.25	-20	16,306	-0.12%
2018/08/28	0	0.00	1	25.45	25.50	-1	16,458	-0.01%
2018/08/27	2	25.10	6	25.18	25.30	-4	16,795	-0.02%
2018/08/24	0	0.00	20	25.35	25.25	-20	17,001	-0.12%
2018/08/23	0	0.00	23	25.43	25.50	-23	17,559	-0.13%
2018/08/22	1	25.35	9	25.38	25.30	-8	17,578	-0.05%
2018/08/21	0	0.00	28	24.93	25.00	-28	17,100	-0.16%
2018/08/20	0	0.00	23	24.90	24.95	-23	16,914	-0.14%
2018/08/17	2	24.80	0	0.00	24.65	2	16,776	0.01%
2018/08/16	0	0.00	1	24.80	24.90	-1	16,711	-0.01%
2018/08/15	16	24.94	59	24.96	24.75	-43	16,584	-0.26%
2018/08/14	3	24.92	7	24.91	24.95	-4	16,044	-0.02%
2018/08/13	0	0.00	32	24.40	24.35	-32	15,698	-0.20%
2018/08/10	3	24.60	27	24.60	24.55	-24	15,559	-0.15%
2018/08/09	0	0.00	4	24.90	24.85	-4	15,519	-0.03%
2018/08/08	0	0.00	5	24.89	24.95	-5	15,462	-0.03%
2018/08/07	10	24.80	2	24.90	24.90	8	15,356	0.05%
2018/08/02	0	0.00	1	24.75	24.65	-1	15,227	-0.01%
2018/08/01	0	0.00	2	24.88	24.95	-2	15,059	-0.01%
2018/07/31	0	0.00	7	24.91	25.00	-7	14,917	-0.05%
2018/07/30	3	24.65	2	24.78	24.80	1	14,675	0.01%
2018/07/27	0	0.00	1	24.65	24.65	-1	14,454	-0.01%
2018/07/26	1	24.65	4	24.44	24.65	-3	14,269	-0.02%
2018/07/25	6	24.82	9	24.78	24.80	-3	13,646	-0.02%
2018/07/24	1	24.75	23	24.59	24.75	-22	13,215	-0.17%
2018/07/23	0	0.00	4	24.25	24.25	-4	12,709	-0.03%
2018/07/20	1	24.10	3	24.20	24.25	-2	12,691	-0.02%
2018/07/18	0	0.00	3	24.02	24.10	-3	12,705	-0.02%
2018/07/17	0	0.00	5	23.95	24.00	-5	12,655	-0.04%
2018/07/16	1	23.90	1	23.95	23.90	0	12,680	0.00%
2018/07/13	0	0.00	6	23.86	23.90	-6	12,783	-0.05%
2018/07/09	1	23.55	1	23.55	23.60	0	12,876	0.00%
2018/07/06	0	0.00	1	23.50	23.50	-1	12,956	-0.01%
2018/07/05	1.2	23.37	0	0.00	23.45	1.2	13,002	0.01%
2018/07/04	2	23.43	0	0.00	23.50	2	13,204	0.02%
2018/07/03	3	23.32	2	23.25	23.25	1	13,391	0.01%
2018/06/29	0	0.00	2	23.35	23.70	-2	13,367	-0.01%
2018/06/28	0	0.00	5	23.35	23.25	-5	13,245	-0.04%
2018/06/26	2.2	23.42	0	0.00	23.40	2.2	13,269	0.02%
2018/06/25	3	23.45	0	0.00	23.40	3	13,264	0.02%
2018/06/22	1	23.60	11	23.65	23.70	-10	13,210	-0.08%
2018/06/21	0	0.00	2	23.65	23.65	-2	13,257	-0.02%
2018/06/20	2	23.60	2	23.65	23.80	0	13,457	0.00%
2018/06/19	6	23.45	2	23.50	23.40	4	13,396	0.03%
2018/06/15	0	0.00	2	23.75	23.65	-2	13,211	-0.02%
2018/06/14	11	23.79	2	23.80	23.70	9	12,912	0.07%
2018/06/13	4	24.04	15.3	24.05	24.05	-11.3	12,729	-0.09%
2018/06/12	2	24.00	1	24.15	24.15	1	13,129	0.01%
2018/06/08	2	24.23	2	24.20	24.40	0	13,066	0.00%
2018/06/07	0	0.00	8	24.33	24.40	-8	13,272	-0.06%
2018/06/05	1	24.30	1	24.20	24.30	0	13,165	0.00%
2018/06/04	0	0.00	46	23.97	24.20	-46	13,052	-0.35%
2018/06/01	0	0.00	39	23.61	23.75	-39	12,778	-0.31%
2018/05/31	0	0.00	3	23.37	23.60	-3	12,562	-0.02%
2018/05/30	1	23.20	2	23.35	23.20	-1	12,337	-0.01%
2018/05/28	1	23.40	1	23.45	23.40	0	12,633	0.00%
2018/05/25	2	23.33	2	23.25	23.35	0	12,812	0.00%
2018/05/24	3	23.27	2	23.30	23.25	1	12,910	0.01%
2018/05/23	1	23.35	0	0.00	23.20	1	13,186	0.01%
2018/05/22	5	23.34	2	23.45	23.30	3	13,363	0.02%
2018/05/21	2	23.45	4	23.50	23.40	-2	13,704	-0.01%
2018/05/18	0	0.00	2	23.40	23.40	-2	13,892	-0.01%
2018/05/16	0	0.00	10	23.50	23.50	-10	14,391	-0.07%
2018/05/15	3	23.35	0	0.00	23.35	3	14,759	0.02%
2018/05/14	0.1	23.50	6	23.58	23.50	-5.9	15,330	-0.04%
2018/05/09	4	23.30	2	23.40	23.45	2	15,548	0.01%
2018/05/07	2.6	23.26	0	0.00	23.25	2.6	15,800	0.02%
2018/05/04	0.2	23.30	0	0.00	23.25	0.2	15,907	0.00%
2018/05/03	15	23.31	0	0.00	23.25	15	15,970	0.09%
2018/05/02	5	23.82	8	23.89	23.65	-3	16,037	-0.02%
2018/04/30	0	0.00	10	23.35	23.50	-10	15,952	-0.06%
2018/04/27	10	23.31	1	23.40	23.40	9	15,873	0.06%
2018/04/26	1	23.30	0	0.00	23.35	1	15,951	0.01%
2018/04/25	3	23.32	0	0.00	23.40	3	15,937	0.02%
2018/04/23	2	23.50	1	23.45	23.60	1	16,067	0.01%
2018/04/20	1	23.70	0	0.00	23.65	1	16,060	0.01%
2018/04/19	0	0.00	3	23.68	23.70	-3	16,118	-0.02%
2018/04/18	0	0.00	13	23.36	23.40	-13	16,275	-0.08%
2018/04/17	1	23.30	1	23.40	23.30	0	16,402	0.00%
2018/04/16	1	23.45	1	23.45	23.45	0	16,610	0.00%
2018/04/12	3	23.48	0	0.00	23.60	3	17,352	0.02%
2018/04/11	11	23.79	0	0.00	23.60	11	17,553	0.06%
2018/04/10	11	23.60	1	23.65	23.75	10	17,768	0.06%
2018/04/09	0	0.00	22	23.65	23.80	-22	17,899	-0.12%
2018/04/03	2	23.40	2	23.40	23.35	0	17,720	0.00%
2018/04/02	10	23.57	25	23.56	23.50	-15	17,670	-0.08%
2018/03/31	41	23.52	0	0.00	23.45	41	17,721	0.23%
2018/03/30	1	23.45	6	23.50	23.50	-5	17,898	-0.03%
2018/03/29	10	23.30	0	0.00	23.20	10	17,851	0.06%
2018/03/28	2	23.45	0	0.00	23.40	2	17,584	0.01%
2018/03/27	0	0.00	2	23.60	23.55	-2	17,637	-0.01%
2018/03/26	5	23.33	1	23.45	23.45	4	17,596	0.02%
2018/03/23	13	23.52	2	23.53	23.50	11	17,539	0.06%
2018/03/22	0	0.00	2	23.85	23.85	-2	17,424	-0.01%
2018/03/21	1	23.80	0	0.00	23.75	1	17,370	0.01%
2018/03/20	1	23.80	0	0.00	23.75	1	17,601	0.01%
2018/03/19	0	0.00	25	23.79	23.90	-25	17,683	-0.14%
2018/03/16	5	23.70	3	23.82	23.70	2	17,796	0.01%
2018/03/14	1	23.85	5	23.83	23.85	-4	17,442	-0.02%
2018/03/13	43	23.69	7	23.78	23.85	36	17,434	0.21%
2018/03/12	12	23.69	14	23.73	23.70	-2	17,215	-0.01%
2018/03/09	26.6	23.52	0	0.00	23.60	26.6	17,252	0.15%
2018/03/08	4	23.53	30	23.45	23.50	-26	17,209	-0.15%
2018/03/07	24	23.59	3	23.55	23.50	21	17,120	0.12%
2018/03/06	1	23.75	0	0.00	23.70	1	16,947	0.01%
2018/03/05	3	23.52	1	23.85	23.60	2	17,210	0.01%
2018/03/02	12	23.95	1	24.05	23.95	11	16,891	0.07%
2018/03/01	2	24.18	1	24.20	24.40	1	16,605	0.01%
2018/02/27	3	24.25	0	0.00	24.10	3	16,290	0.02%
2018/02/26	2	24.30	0	0.00	24.20	2	16,060	0.01%
2018/02/23	4	24.38	1	24.50	24.50	3	15,938	0.02%
2018/02/22	0	0.00	20	24.05	24.30	-20	15,768	-0.13%
2018/02/21	1.1	23.86	3	24.30	24.50	-1.9	15,556	-0.01%
2018/02/12	21	23.70	0	0.00	23.65	21	15,225	0.14%
2018/02/09	4	23.65	1	23.65	23.75	3	15,056	0.02%
2018/02/08	2	23.65	2	23.80	23.75	0	14,842	0.00%
2018/02/07	17	23.84	1	23.85	23.60	16	14,770	0.11%
2018/02/06	21	23.62	10	23.55	23.60	11	14,412	0.08%
2018/02/05	2	24.63	0	0.00	24.50	2	13,818	0.01%
2018/02/01	1	24.90	0	0.00	24.85	1	13,554	0.01%
2018/01/30	0	0.00	1	25.20	24.90	-1	13,336	-0.01%
2018/01/29	2	25.00	0	0.00	25.15	2	13,171	0.02%
2018/01/26	11	24.90	0	0.00	25.10	11	13,022	0.08%
2018/01/25	1	25.00	0	0.00	25.10	1	12,946	0.01%
2018/01/24	5	24.85	28	24.92	25.00	-23	12,803	-0.18%
2018/01/23	0	0.00	20	25.00	25.00	-20	12,763	-0.16%
2018/01/22	1	25.00	3	25.10	25.05	-2	12,770	-0.02%
2018/01/18	0	0.00	20	25.15	25.15	-20	12,544	-0.16%
2018/01/17	0	0.00	10	25.20	25.15	-10	12,405	-0.08%
2018/01/16	0	0.00	10	25.20	25.20	-10	12,241	-0.08%
2018/01/15	1	25.30	0	0.00	25.10	1	12,149	0.01%
2018/01/12	0	0.00	100	25.30	25.35	-100	12,011	-0.83%
2018/01/11	0	0.00	20	25.33	25.30	-20	11,740	-0.17%
2018/01/10	3	25.30	1	25.30	25.30	2	11,594	0.02%
2018/01/09	4	25.10	12	25.24	25.25	-8	11,310	-0.07%
2018/01/08	0	0.00	2	25.25	25.25	-2	11,124	-0.02%
2018/01/04	32	24.91	1	24.95	24.80	31	10,430	0.30%
2018/01/03	0	0.00	30	24.80	24.90	-30	10,285	-0.29%
2018/01/02	0	24.65	0	0.00	24.70	0	9,954	0.00%