中鋼 (2002)-第一金-桃園券商分點個股進出

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

中鋼

(2002)

可現股當沖

股價
24.80
漲跌
▲0.20
漲幅
+0.81%
成交量
10,751張
產業
上市鋼鐵類股
3550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－第一金-桃園券商分點個股進出

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

第一金-桃園券商分點個股進出
第一金-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	3	24.60	14	24.77	24.80	-11	22,880	-0.05%
2024/05/09	6	24.60	3	24.80	24.60	3	22,874	0.01%
2024/05/08	89	24.63	2	24.70	24.75	87	22,990	0.38%
2024/05/07	12.4	24.91	0	0.00	24.90	12.4	22,825	0.05%
2024/05/06	2	24.95	11	25.05	25.10	-9	22,774	-0.04%
2024/05/03	2	25.05	54	25.17	24.95	-52	22,734	-0.23%
2024/05/02	13	24.92	12	24.95	24.95	1	22,550	0.00%
2024/04/30	18	24.98	1	25.00	24.85	17	22,573	0.08%
2024/04/29	1.1	24.95	22.2	25.00	25.00	-21.2	22,531	-0.09%
2024/04/26	12	24.56	0	0.00	24.55	12	22,361	0.05%
2024/04/25	21	24.50	0	0.00	24.55	21	22,522	0.09%
2024/04/24	4.1	24.77	5	24.80	24.75	-0.9	22,584	0.00%
2024/04/23	1	24.90	59	24.99	24.85	-58	22,958	-0.25%
2024/04/22	90	24.84	37	24.73	24.70	53	23,079	0.23%
2024/04/19	45	24.45	8	24.51	24.45	37	22,843	0.16%
2024/04/18	8.3	24.79	42	24.72	24.80	-33.7	22,443	-0.15%
2024/04/17	48	24.33	10.5	24.49	24.45	37.5	22,124	0.17%
2024/04/16	116.5	24.25	10	24.28	24.25	106.5	21,924	0.49%	大買/鉅額交易
2024/04/15	53.5	24.66	7	24.70	24.55	46.5	21,955	0.21%
2024/04/12	77.8	24.93	0	0.00	24.85	77.8	21,603	0.36%
2024/04/11	15.8	25.32	51	25.34	25.30	-35.2	21,411	-0.16%
2024/04/10	17	25.82	19.2	25.88	25.60	-2.2	21,174	-0.01%
2024/04/09	34.6	25.95	144.7	25.74	26.05	-110.1	20,756	-0.53%	大賣/鉅額交易
2024/04/08	30	24.90	26.5	24.88	25.00	3.5	19,149	0.02%
2024/04/03	12.4	24.63	56	24.69	24.65	-43.6	18,646	-0.23%
2024/04/02	12.1	24.03	38	24.20	24.30	-25.9	18,076	-0.14%
2024/04/01	2	24.00	5	23.95	24.00	-3	18,022	-0.02%
2024/03/29	11.3	23.94	3	23.92	23.90	8.3	18,075	0.05%
2024/03/28	23	23.83	4	23.85	23.80	19	18,183	0.10%
2024/03/27	12.2	23.93	2	23.97	23.90	10.2	18,448	0.06%
2024/03/26	15.1	23.92	1.2	23.99	24.00	13.9	18,659	0.07%
2024/03/25	8.1	23.82	1	23.85	23.85	7.1	19,003	0.04%
2024/03/22	21	23.81	18	23.95	23.95	3	19,488	0.02%
2024/03/21	6.9	23.67	5	23.80	23.85	1.9	20,422	0.01%
2024/03/20	56.6	23.57	12	23.58	23.50	44.6	21,978	0.20%
2024/03/19	94.1	23.65	59	23.64	23.65	35.1	22,295	0.16%
2024/03/18	40.5	23.62	8	23.62	23.70	32.4	22,698	0.14%
2024/03/15	50.3	23.90	15	23.91	23.85	35.3	22,887	0.15%
2024/03/14	56	23.88	10	23.99	24.05	46	23,135	0.20%
2024/03/13	99.4	23.87	4	23.85	23.95	95.4	23,130	0.41%
2024/03/12	1.1	24.06	2	24.10	24.15	-0.9	22,921	0.00%
2024/03/11	32.2	24.03	4.6	24.04	24.05	27.6	23,083	0.12%
2024/03/08	29.7	23.96	29.1	24.00	24.10	0.6	23,355	0.00%
2024/03/07	77.9	23.94	11.5	23.95	23.95	66.4	23,599	0.28%
2024/03/06	46.4	24.09	1	24.05	24.05	45.4	24,137	0.19%
2024/03/05	54.5	24.13	5	24.12	24.05	49.5	25,743	0.19%
2024/03/04	65.4	24.13	12	24.15	24.20	53.4	26,527	0.20%
2024/03/01	39.4	24.39	2	24.40	24.45	37.4	27,266	0.14%
2024/02/29	24.7	24.64	0.6	24.65	24.60	24.1	27,983	0.09%
2024/02/27	88.6	24.65	0	24.85	24.65	88.6	28,695	0.31%
2024/02/26	5	24.90	6	24.90	24.90	-1	29,191	0.00%
2024/02/23	9	25.09	11	25.10	25.00	-2	29,768	-0.01%
2024/02/22	2.6	25.16	12	25.20	25.15	-9.4	30,494	-0.03%
2024/02/21	12.6	25.20	2	25.23	25.25	10.6	30,630	0.03%
2024/02/20	6.2	25.20	18	25.28	25.30	-11.8	30,797	-0.04%
2024/02/19	21.9	25.20	30	25.40	25.40	-8.1	31,056	-0.03%
2024/02/16	11.1	24.75	2	24.80	24.90	9.1	31,421	0.03%
2024/02/15	32.3	24.71	0	0.00	24.60	32.3	31,562	0.10%
2024/02/05	31.4	24.88	4	24.99	24.85	27.4	31,422	0.09%
2024/02/02	0.2	25.15	5	25.06	25.15	-4.8	31,452	-0.02%
2024/02/01	1	25.25	7	25.20	25.25	-6	31,600	-0.02%
2024/01/31	2	24.93	4	24.98	25.15	-2	31,838	-0.01%
2024/01/30	14	25.29	16	25.15	25.05	-2	31,894	-0.01%
2024/01/29	17.5	25.47	0	0.00	25.45	17.5	32,286	0.05%
2024/01/26	13	25.00	10	25.23	25.25	3	32,375	0.01%
2024/01/25	12.1	25.05	0	0.00	25.10	12.1	32,373	0.04%
2024/01/24	19.1	25.06	6	25.05	25.15	13	32,398	0.04%
2024/01/23	41.4	24.80	2	24.75	24.80	39.4	32,402	0.12%
2024/01/22	9.1	24.78	0.1	24.85	24.75	9	32,302	0.03%
2024/01/19	50.2	24.67	20.1	24.70	24.65	30.1	32,342	0.09%
2024/01/18	18.7	24.86	10.1	25.00	24.80	8.6	32,343	0.03%
2024/01/17	104.5	25.04	9	25.03	24.80	95.5	32,692	0.29%	大買/
2024/01/16	58.2	25.38	1	25.40	25.20	57.2	32,521	0.18%
2024/01/15	0.1	26.00	21	25.95	25.80	-20.9	32,397	-0.06%
2024/01/12	7.1	25.79	10.2	25.75	25.80	-3.2	32,977	-0.01%
2024/01/11	40.2	25.77	9	25.72	25.80	31.1	33,234	0.09%
2024/01/10	2.1	25.78	2	25.85	25.85	0.1	34,221	0.00%
2024/01/09	42.8	26.06	24	26.06	26.00	18.8	34,423	0.05%
2024/01/08	9	26.57	11.2	26.59	26.50	-2.2	34,277	-0.01%
2024/01/05	23.4	26.65	53.2	26.66	26.70	-29.8	34,359	-0.09%
2024/01/04	10	26.62	0	0.00	26.70	10	34,474	0.03%
2024/01/03	5.8	26.58	20	26.70	26.70	-14.2	34,778	-0.04%
2024/01/02	1.5	26.90	27.1	26.89	27.00	-25.6	34,674	-0.07%
2023/12/29	8.5	26.90	73	26.92	27.00	-64.5	34,911	-0.18%
2023/12/28	0	0.00	37	26.91	27.00	-37	35,276	-0.10%
2023/12/27	8	26.78	11	26.91	26.90	-3	35,434	-0.01%
2023/12/26	22	26.80	23	26.82	26.90	-1	35,611	0.00%
2023/12/25	37	26.80	34.1	26.84	26.85	3	36,045	0.01%
2023/12/22	3	26.52	11.5	26.67	26.75	-8.5	36,644	-0.02%
2023/12/21	9	26.58	4.2	26.51	26.60	4.9	36,500	0.01%
2023/12/20	13	26.60	26	26.69	26.55	-13	36,266	-0.04%
2023/12/19	37	26.48	9	26.31	26.65	28	35,930	0.08%
2023/12/18	38.1	26.81	37.5	26.87	26.65	0.6	35,758	0.00%
2023/12/15	28.3	26.20	181.6	26.14	26.45	-153.3	34,745	-0.44%	大賣/鉅額交易
2023/12/14	9.1	25.26	0	0.00	25.40	9.1	33,085	0.03%
2023/12/13	136.5	25.16	1	25.10	25.15	135.5	32,610	0.42%	大買/鉅額交易
2023/12/12	50.4	25.50	10	25.40	25.45	40.4	32,687	0.12%
2023/12/11	38.3	25.66	11	25.55	25.70	27.3	32,312	0.08%
2023/12/08	5	25.98	10	26.10	26.10	-5	31,727	-0.02%
2023/12/07	3.4	26.15	19	26.14	26.05	-15.6	31,646	-0.05%
2023/12/06	10	26.15	12.2	26.20	26.25	-2.2	31,648	-0.01%
2023/12/05	0.1	25.95	7	26.00	26.10	-6.9	31,527	-0.02%
2023/12/04	14	25.87	13	25.92	26.05	1	31,330	0.00%
2023/12/01	9	25.84	9	25.88	26.00	0	30,872	0.00%
2023/11/30	22	25.95	3	26.10	26.20	19	30,075	0.06%
2023/11/29	48	25.98	24	26.07	26.20	24	28,343	0.08%
2023/11/28	2.1	26.12	18.1	26.06	26.10	-16.1	27,448	-0.06%
2023/11/27	3	25.75	56	26.07	26.15	-53	26,911	-0.20%
2023/11/24	16	25.43	4	25.68	25.90	12	26,050	0.05%
2023/11/22	7.3	25.31	1	25.80	25.80	6.3	24,680	0.03%
2023/11/21	3	25.57	31.3	25.52	25.70	-28.3	24,330	-0.12%
2023/11/20	7	25.34	12.1	25.28	25.30	-5.1	23,784	-0.02%
2023/11/17	54	25.19	5.1	25.20	25.20	48.9	23,897	0.20%
2023/11/16	3.1	25.15	45.1	25.17	25.20	-42	23,902	-0.18%
2023/11/15	0	0.00	26	24.80	24.95	-26	23,694	-0.11%
2023/11/14	51.5	24.34	7.2	24.35	24.55	44.3	23,488	0.19%
2023/11/13	3.3	24.56	30	24.55	24.50	-26.7	23,736	-0.11%
2023/11/10	13.6	24.54	0	0.00	24.65	13.6	23,935	0.06%
2023/11/09	61.2	24.38	0	0.00	24.55	61.2	23,952	0.26%
2023/11/08	6.5	24.51	1	24.55	24.60	5.5	24,099	0.02%
2023/11/07	56.6	24.59	3	24.55	24.80	53.6	24,043	0.22%
2023/11/06	77	25.18	14.3	25.12	25.00	62.7	24,007	0.26%
2023/11/03	0	0.00	18.8	24.56	24.55	-18.8	23,732	-0.08%
2023/11/02	0.2	24.24	4	24.30	24.25	-3.8	23,784	-0.02%
2023/11/01	2	24.13	1	24.25	24.05	1	23,862	0.00%
2023/10/31	33.1	24.09	1	24.15	24.15	32.1	23,946	0.13%
2023/10/30	11	24.14	0	0.00	24.10	11	24,425	0.05%
2023/10/27	13	24.07	1	24.05	24.00	12	24,546	0.05%
2023/10/26	23	24.12	2.4	24.13	24.05	20.6	24,855	0.08%
2023/10/25	3	24.05	16	24.17	24.40	-13	24,877	-0.05%
2023/10/24	34.4	23.58	0.5	23.65	23.60	33.9	24,831	0.14%
2023/10/23	10.1	23.84	0	0.00	23.80	10.1	24,893	0.04%
2023/10/20	50.1	23.96	4	23.88	23.90	46.1	24,917	0.19%
2023/10/19	16	24.43	1	24.55	24.50	15	24,651	0.06%
2023/10/18	53.2	24.34	17.9	24.38	24.85	35.3	24,631	0.14%
2023/10/17	9.5	24.50	0	0.00	24.75	9.5	23,878	0.04%
2023/10/16	23	24.67	61	24.67	24.75	-38	23,809	-0.16%
2023/10/13	13.3	24.81	14.9	24.85	24.85	-1.6	23,802	-0.01%
2023/10/12	9.1	24.85	10	24.85	24.85	-0.9	23,787	0.00%
2023/10/11	58.5	24.51	11.5	24.45	24.60	47	23,649	0.20%
2023/10/06	2.4	24.50	3.2	24.46	24.65	-0.9	23,291	0.00%
2023/10/05	14.1	24.43	0.1	24.55	24.55	14	23,213	0.06%
2023/10/04	40.4	24.28	3.9	24.27	24.25	36.5	22,864	0.16%
2023/10/03	39.1	24.90	0	0.00	24.85	39.1	22,390	0.17%
2023/10/02	31.8	25.04	17	25.22	25.25	14.8	22,231	0.07%
2023/09/28	63.3	25.09	8.5	25.10	25.25	54.8	22,362	0.25%
2023/09/27	158.5	25.44	22	25.44	25.45	136.5	21,904	0.62%	大買/鉅額交易
2023/09/26	18.2	26.02	0	0.00	26.05	18.2	21,314	0.09%
2023/09/25	8.5	26.18	0	0.00	26.20	8.5	21,227	0.04%
2023/09/22	2.1	26.13	1.5	26.22	26.20	0.6	21,466	0.00%
2023/09/21	53.2	26.17	3.2	26.16	26.15	50	21,461	0.23%
2023/09/20	12.2	26.52	11	26.55	26.50	1.2	21,129	0.01%
2023/09/19	6.4	26.57	0	0.00	26.50	6.4	21,163	0.03%
2023/09/18	17.7	26.75	2	26.78	26.75	15.7	21,342	0.07%
2023/09/15	11.8	26.53	1	26.80	26.60	10.8	21,363	0.05%
2023/09/13	3	26.38	0.1	26.45	26.35	2.9	20,744	0.01%
2023/09/12	7.1	26.31	1	26.40	26.30	6.1	20,930	0.03%
2023/09/11	8.6	26.28	2.3	26.23	26.25	6.3	20,867	0.03%
2023/09/08	36.6	26.38	0	0.00	26.35	36.6	20,807	0.18%
2023/09/07	23.6	26.55	0	0.00	26.50	23.6	20,793	0.11%
2023/09/06	66.5	26.95	0	0.00	26.80	66.5	20,656	0.32%
2023/09/05	17	27.01	5	27.00	27.10	12	20,611	0.06%
2023/09/04	14	27.01	9	26.90	27.05	5	20,597	0.02%
2023/09/01	3.1	26.60	1.8	26.79	26.70	1.2	20,572	0.01%
2023/08/31	13.8	26.56	0	0.00	26.50	13.8	20,563	0.07%
2023/08/30	9	26.50	4	26.59	26.55	5	20,161	0.02%
2023/08/29	30.2	26.25	2	26.20	26.40	28.2	20,104	0.14%
2023/08/28	3.3	26.39	20	26.45	26.50	-16.7	19,863	-0.08%
2023/08/25	25.9	26.30	6.4	26.33	26.30	19.5	20,604	0.09%
2023/08/24	44	26.50	0	0.00	26.50	44	20,759	0.21%
2023/08/23	41.5	26.57	4.3	26.56	26.60	37.1	20,872	0.18%
2023/08/22	36.2	26.80	9	26.70	26.70	27.2	20,883	0.13%
2023/08/21	37.4	27.13	3	27.12	27.10	34.4	20,951	0.16%
2023/08/18	10	27.13	6.1	27.20	27.20	3.9	21,018	0.02%
2023/08/17	55.5	26.56	0	0.00	26.60	55.5	20,864	0.27%
2023/08/16	27.5	26.89	3	26.93	26.85	24.5	20,669	0.12%
2023/08/15	25.7	27.21	0	0.00	27.10	25.7	20,450	0.13%
2023/08/14	44.2	27.26	4	27.35	27.20	40.2	20,375	0.20%
2023/08/11	28.1	27.76	8.3	27.74	27.65	19.8	20,288	0.10%
2023/08/10	32.1	27.88	2	27.90	27.90	30.1	20,157	0.15%
2023/08/09	20.6	28.01	4	27.99	28.15	16.6	19,964	0.08%
2023/08/08	10	28.24	4.2	28.26	28.25	5.8	19,821	0.03%
2023/08/07	6.9	28.27	0	0.00	28.50	6.9	19,652	0.04%
2023/08/04	38	28.19	5	28.20	28.30	33	19,542	0.17%
2023/08/02	36.2	27.97	3	28.13	28.00	33.2	19,568	0.17%
2023/08/01	32.3	28.08	10	28.10	28.15	22.3	19,103	0.12%
2023/07/31	27.9	28.00	0	0.00	27.95	27.9	19,064	0.15%
2023/07/28	40.9	28.22	24.5	28.28	28.20	16.4	18,801	0.09%
2023/07/27	22.2	28.40	16	28.40	28.45	6.2	18,612	0.03%
2023/07/26	21.1	28.45	12	28.47	28.55	9.1	18,339	0.05%
2023/07/25	18	29.40	18	29.40	29.35	0	18,191	0.00%
2023/07/24	6	29.32	43.2	29.33	29.40	-37.2	18,423	-0.20%
2023/07/21	5.2	29.21	4	29.26	29.25	1.2	18,479	0.01%
2023/07/20	1	29.20	20.2	29.49	29.45	-19.2	18,429	-0.10%
2023/07/19	3	29.12	4	29.20	29.30	-1	18,152	-0.01%
2023/07/18	59.1	29.19	0	0.00	29.20	59.1	18,075	0.33%
2023/07/17	2	29.23	7	29.23	29.30	-5	17,943	-0.03%
2023/07/14	3	29.22	1	29.25	29.15	2	18,019	0.01%
2023/07/13	7.9	29.12	6.8	29.08	29.05	1.1	17,990	0.01%
2023/07/12	8.1	28.82	0	0.00	28.85	8.1	18,231	0.04%
2023/07/10	17.4	28.90	10	28.95	28.70	7.4	18,897	0.04%
2023/07/07	47.3	28.68	9	28.67	28.65	38.3	19,088	0.20%
2023/07/06	89.1	29.03	7	29.02	28.95	82	19,032	0.43%
2023/07/05	13.4	29.54	0.1	29.65	29.50	13.3	18,642	0.07%
2023/07/04	18	29.58	0	0.00	29.55	18	18,571	0.10%
2023/07/03	62	29.48	8	29.68	29.80	54	18,535	0.29%
2023/06/30	2.1	29.50	1.1	29.46	29.40	1	18,572	0.01%
2023/06/29	1	29.50	0	0.00	29.65	1	18,275	0.01%
2023/06/28	2	29.75	2	29.75	29.70	0	18,157	0.00%
2023/06/27	2.1	29.80	10	29.77	29.75	-7.9	18,219	-0.04%
2023/06/26	5.2	29.68	4	29.70	29.60	1.2	18,273	0.01%
2023/06/21	15.1	29.63	0.2	29.78	29.65	14.9	18,157	0.08%
2023/06/20	2.4	29.81	4	29.78	29.75	-1.6	18,113	-0.01%
2023/06/19	24	29.89	3	29.87	29.85	21	18,084	0.12%
2023/06/16	6.5	29.74	3	29.80	29.75	3.5	18,049	0.02%
2023/06/15	3.1	29.60	5	29.67	29.65	-1.9	17,898	-0.01%
2023/06/14	2	29.68	11	29.80	29.65	-9	18,448	-0.05%
2023/06/13	3.1	29.75	0	0.00	29.60	3.1	18,504	0.02%
2023/06/12	2	29.63	14.1	29.70	29.65	-12.1	18,590	-0.07%
2023/06/09	1	29.80	2	29.83	29.75	-1	18,691	-0.01%
2023/06/08	3	29.77	0.3	29.82	29.75	2.7	18,830	0.01%
2023/06/07	5.4	29.91	12.1	29.86	29.90	-6.7	18,996	-0.04%
2023/06/06	3	29.88	6.1	29.89	29.90	-3.1	19,059	-0.02%
2023/06/05	7.1	29.67	13	29.74	29.60	-5.9	19,128	-0.03%
2023/06/02	1	29.45	18	29.40	29.40	-17	19,154	-0.09%
2023/06/01	1.2	29.20	7.3	29.15	29.10	-6.1	19,112	-0.03%
2023/05/31	13	29.09	1.4	29.24	29.00	11.6	19,040	0.06%
2023/05/30	51.1	29.04	1	29.05	29.00	50.1	18,395	0.27%
2023/05/29	3	29.28	2	29.30	29.05	1	18,552	0.01%
2023/05/26	15.1	29.21	11.5	29.40	29.20	3.6	18,590	0.02%
2023/05/25	3	29.58	6.1	29.55	29.40	-3	18,417	-0.02%
2023/05/24	0	0.00	5.3	29.83	29.95	-5.3	18,202	-0.03%
2023/05/23	7	29.96	3	30.00	29.90	4	18,389	0.02%
2023/05/22	0.9	29.89	27.1	29.98	30.00	-26.3	18,345	-0.14%
2023/05/19	3	29.70	7	29.66	29.60	-4	18,103	-0.02%
2023/05/18	1	29.65	24.2	29.68	29.70	-23.2	18,078	-0.13%
2023/05/17	0.2	29.30	22.8	29.55	29.60	-22.6	18,061	-0.13%
2023/05/16	7	29.18	0	0.00	29.20	7	17,856	0.04%
2023/05/15	2	28.98	7	29.15	29.15	-5	17,817	-0.03%
2023/05/12	13	29.21	9.2	29.18	29.00	3.8	17,776	0.02%
2023/05/11	13	29.21	9.2	29.18	29.15	3.8	17,699	0.02%
2023/05/10	61	29.25	2	29.30	29.35	59	17,751	0.33%
2023/05/09	3.2	29.20	9	29.32	29.35	-5.8	17,807	-0.03%
2023/05/08	4.3	29.30	6	29.28	29.30	-1.7	17,776	-0.01%
2023/05/05	17.7	29.00	1	29.15	29.10	16.7	17,797	0.09%
2023/05/04	28.5	29.01	3	29.03	29.10	25.5	17,883	0.14%
2023/05/03	4.2	29.10	0	0.00	29.15	4.2	17,938	0.02%
2023/05/02	6	29.13	12	29.13	29.30	-6	18,221	-0.03%
2023/04/28	25	29.09	4	29.09	29.10	21	18,833	0.11%
2023/04/27	44.1	28.92	1	29.08	28.90	43.1	18,787	0.23%
2023/04/26	51.4	29.32	0	0.00	29.30	51.4	18,472	0.28%
2023/04/25	21.2	29.86	19	29.84	29.75	2.2	18,392	0.01%
2023/04/24	16	30.01	6	30.05	30.05	10	18,492	0.05%
2023/04/21	21.2	30.27	6	30.25	30.15	15.2	18,533	0.08%
2023/04/20	1.1	30.21	6.5	30.34	30.45	-5.5	18,599	-0.03%
2023/04/19	21	30.49	4.2	30.59	30.45	16.8	19,090	0.09%
2023/04/18	6	30.67	1	30.70	30.70	5	18,913	0.03%
2023/04/17	27.6	30.75	1	30.80	30.75	26.6	18,886	0.14%
2023/04/14	8.7	31.05	2	31.13	31.10	6.7	18,795	0.04%
2023/04/13	10	31.42	31.5	31.44	31.45	-21.5	18,821	-0.11%
2023/04/12	1.1	31.00	8	31.08	31.10	-7	18,533	-0.04%
2023/04/11	15	30.82	0	0.00	30.90	15	18,691	0.08%
2023/04/10	39	30.87	2	30.85	30.90	37	18,960	0.20%
2023/04/07	0	30.90	1	30.80	30.80	-1	19,061	-0.01%
2023/04/06	3.1	30.74	3	30.75	30.80	0.1	19,260	0.00%
2023/03/31	1	31.05	0	0.00	30.90	1	19,621	0.01%
2023/03/30	7	30.94	10	30.91	31.00	-3	21,941	-0.01%
2023/03/29	1	31.00	4.2	31.00	31.00	-3.2	24,190	-0.01%
2023/03/28	3	30.85	1	30.95	30.85	2	25,765	0.01%
2023/03/27	22	30.82	1	30.86	30.90	21	27,362	0.08%
2023/03/24	16	31.06	0	0.00	31.10	16	28,898	0.06%
2023/03/23	9	31.05	1	31.20	31.25	8	29,352	0.03%
2023/03/22	3	31.17	20	31.13	31.20	-17	29,610	-0.06%
2023/03/21	1.1	31.11	0.2	31.20	31.20	0.9	30,163	0.00%
2023/03/20	8.3	31.08	6.1	31.23	31.20	2.2	30,288	0.01%
2023/03/17	10	30.90	56.7	31.41	31.45	-46.7	30,414	-0.15%
2023/03/16	10.1	30.65	15	30.69	30.60	-4.9	30,063	-0.02%
2023/03/15	4	30.68	4	30.71	30.70	0	30,163	0.00%
2023/03/14	14	30.79	0	0.00	30.70	14	30,388	0.05%
2023/03/13	2	31.15	75	30.87	31.00	-73	30,657	-0.24%
2023/03/10	40.1	30.55	12	30.60	30.60	28.1	30,725	0.09%
2023/03/09	29.3	30.89	10.1	30.75	30.75	19.2	30,970	0.06%
2023/03/08	8	31.05	1	30.90	31.20	7	31,556	0.02%
2023/03/07	1	31.00	29	30.98	31.10	-28	31,827	-0.09%
2023/03/06	7.3	30.85	8.1	30.86	30.80	-0.8	32,278	0.00%
2023/03/03	31	30.61	2	30.60	30.70	29	32,666	0.09%
2023/03/02	30.2	30.50	8	30.73	30.65	22.2	33,313	0.07%
2023/03/01	179.3	30.46	4	30.40	30.30	175.3	33,269	0.53%	大買/鉅額交易
2023/02/24	18	31.55	11	31.80	31.40	7	32,884	0.02%
2023/02/23	10	31.86	8	31.89	31.80	2	32,816	0.01%
2023/02/22	0	0.00	3	31.80	31.95	-3	32,943	-0.01%
2023/02/21	7	32.07	14.1	32.00	32.10	-7.1	33,101	-0.02%
2023/02/20	5	31.75	15	31.78	32.00	-10	33,056	-0.03%
2023/02/17	4	31.61	42	31.65	31.70	-38	33,345	-0.11%
2023/02/16	17	31.65	18	31.65	31.60	-1	34,103	0.00%
2023/02/15	10	31.36	13	31.58	31.35	-3	34,376	-0.01%
2023/02/14	4.3	31.43	2.1	31.55	31.45	2.2	34,309	0.01%
2023/02/13	3.8	31.39	12	31.38	31.45	-8.2	34,452	-0.02%
2023/02/10	2.5	31.17	6	31.33	31.25	-3.5	34,587	-0.01%
2023/02/09	4	31.33	1	31.45	31.30	3	34,750	0.01%
2023/02/08	8.1	31.46	2	31.50	31.45	6.1	34,940	0.02%
2023/02/07	3	31.28	4.1	31.44	31.45	-1.1	34,964	0.00%
2023/02/06	5.2	31.17	0	0.00	31.05	5.2	34,949	0.01%
2023/02/03	19.1	31.50	163	31.40	31.40	-143.9	34,828	-0.41%	大賣/鉅額交易
2023/02/02	17	31.80	3	31.93	31.95	14	34,818	0.04%
2023/02/01	2.1	31.80	10	31.96	32.00	-8	34,770	-0.02%
2023/01/31	8.6	31.90	6	32.08	31.65	2.6	34,785	0.01%
2023/01/30	11	31.90	61.1	31.85	32.10	-50.1	34,490	-0.15%
2023/01/17	3	31.10	16	31.16	31.20	-13	33,992	-0.04%
2023/01/16	8	30.98	5.9	31.12	31.05	2.1	34,017	0.01%
2023/01/13	3	31.22	23	31.28	31.05	-20	34,090	-0.06%
2023/01/12	6	31.10	23.4	31.04	31.05	-17.4	34,885	-0.05%
2023/01/11	41	30.70	0	0.00	30.70	41	34,972	0.12%
2023/01/10	150.2	30.95	5	30.90	30.85	145.2	35,179	0.41%	大買/鉅額交易
2023/01/09	0	0.00	33.8	30.63	30.95	-33.8	35,303	-0.10%
2023/01/06	0	0.00	15.2	30.09	30.15	-15.2	34,989	-0.04%
2023/01/04	16.2	29.87	2	29.98	29.90	14.2	35,277	0.04%
2023/01/03	1.1	30.08	1	30.15	30.25	0.1	35,433	0.00%
2022/12/30	1	29.80	0	0.00	29.80	1	35,227	0.00%
2022/12/29	10.5	29.92	1	29.90	29.95	9.5	35,231	0.03%
2022/12/28	2	30.60	4	30.54	30.60	-2	35,061	-0.01%
2022/12/27	2.1	30.30	10	30.29	30.30	-7.9	34,931	-0.02%
2022/12/26	1	30.55	3	30.78	30.60	-2	34,857	-0.01%
2022/12/23	1	30.25	8	30.46	30.70	-7	34,932	-0.02%
2022/12/22	6.5	30.13	224.7	30.20	30.65	-218.2	34,654	-0.63%	大賣/鉅額交易
2022/12/21	9	29.32	114.9	29.47	29.70	-105.9	32,460	-0.33%	大賣/鉅額交易
2022/12/20	9	28.59	38.1	28.97	28.45	-29.1	30,545	-0.10%
2022/12/19	54.2	28.62	12	28.76	28.30	42.2	29,331	0.14%
2022/12/16	27	28.96	4	29.14	29.40	23	27,890	0.08%
2022/12/15	6	29.35	21.1	29.49	29.25	-15.1	26,717	-0.06%
2022/12/14	14	29.11	5	29.17	29.05	9	26,766	0.03%
2022/12/13	61	29.31	13.6	29.17	29.15	47.4	27,093	0.17%
2022/12/12	11	28.71	0	29.00	29.00	11	26,667	0.04%
2022/12/09	1	28.90	1.4	28.96	29.05	-0.4	27,144	0.00%
2022/12/08	9	28.99	1.5	28.91	28.95	7.5	27,143	0.03%
2022/12/07	0	0.00	7	29.18	29.00	-7	27,079	-0.03%
2022/12/06	8	28.98	2.2	29.34	29.00	5.8	27,066	0.02%
2022/12/05	1	29.15	0	0.00	29.20	1	26,901	0.00%
2022/12/02	12	29.13	3.3	29.10	29.00	8.7	26,847	0.03%
2022/12/01	5	29.17	11	29.23	29.25	-6	26,934	-0.02%
2022/11/30	6	28.92	8.1	29.18	29.15	-2.1	26,661	-0.01%
2022/11/29	2.1	28.71	45	28.72	28.70	-42.9	26,061	-0.16%
2022/11/28	48.2	28.35	0	0.00	27.90	48.2	25,715	0.19%
2022/11/25	12.1	29.05	30.1	29.45	28.75	-18	25,289	-0.07%
2022/11/24	3	29.30	46	29.34	29.20	-43	24,984	-0.17%
2022/11/23	3	28.95	1.4	28.99	29.00	1.6	24,482	0.01%
2022/11/22	0	0.00	12	28.98	29.00	-12	24,459	-0.05%
2022/11/21	2	28.80	59.2	28.93	29.00	-57.2	24,325	-0.24%
2022/11/18	11	28.10	11	28.29	28.40	0	24,031	0.00%
2022/11/17	6	28.40	9	28.32	28.40	-3	23,905	-0.01%
2022/11/16	16	28.68	9	28.87	28.80	7	23,797	0.03%
2022/11/15	10.7	28.88	95.4	28.96	29.10	-84.7	23,637	-0.36%
2022/11/14	16.6	28.61	72.2	28.66	28.95	-55.5	23,327	-0.24%
2022/11/11	22	27.71	52	27.98	28.00	-30	22,650	-0.13%
2022/11/10	12	27.58	1.1	27.65	27.55	10.9	22,457	0.05%
2022/11/09	0	0.00	72.1	27.77	27.80	-72.1	22,554	-0.32%
2022/11/08	0.1	27.25	15.1	27.35	27.40	-15	22,670	-0.07%
2022/11/07	3.1	26.97	10	26.92	27.15	-6.9	22,823	-0.03%
2022/11/04	3	26.68	0	0.00	26.75	3	22,951	0.01%
2022/11/03	6	26.87	0	0.00	26.85	6	22,855	0.03%
2022/11/02	21	27.00	5	27.11	27.20	16	22,868	0.07%
2022/11/01	0.1	27.05	1	27.00	27.00	-0.9	23,055	0.00%
2022/10/31	44	26.80	0	0.00	26.85	44	23,188	0.19%
2022/10/28	32.1	26.75	1.1	26.80	27.15	31	23,351	0.13%
2022/10/27	43	27.06	1.4	27.45	27.05	41.7	23,482	0.18%
2022/10/26	4	27.29	2	27.30	27.30	2	23,716	0.01%
2022/10/25	31	27.19	1	27.50	27.25	30	24,274	0.12%
2022/10/24	0	0.00	8	27.93	28.00	-8	24,257	-0.03%
2022/10/21	13	28.03	1	28.20	28.05	12	24,644	0.05%
2022/10/20	2	26.90	48	28.11	28.60	-46	25,118	-0.18%
2022/10/19	1	27.55	41	27.61	27.45	-40	25,560	-0.16%
2022/10/18	0	27.20	7	27.20	27.20	-7	26,871	-0.03%
2022/10/17	12.2	26.59	22	27.03	27.05	-9.9	27,554	-0.04%
2022/10/14	5.9	26.99	0	0.00	26.90	5.9	28,299	0.02%
2022/10/13	3	27.00	4	27.23	26.90	-1	28,945	0.00%
2022/10/12	3	27.30	10	27.47	27.50	-7	29,660	-0.02%
2022/10/11	2.1	27.38	14	27.54	27.35	-11.9	30,472	-0.04%
2022/10/07	5	27.58	1	27.60	27.55	4	30,607	0.01%
2022/10/06	0	0.00	14	27.77	27.80	-14	30,887	-0.05%
2022/10/05	1.1	27.50	0	0.00	27.60	1.1	31,326	0.00%
2022/10/04	15	27.03	41	27.22	27.20	-26	31,457	-0.08%
2022/10/03	20.5	26.54	3.5	26.51	26.45	17	31,377	0.05%
2022/09/30	14.1	26.61	103	26.41	26.70	-89	31,568	-0.28%	大賣/
2022/09/29	31.1	26.77	1	27.00	27.00	30.1	31,718	0.09%
2022/09/28	63.2	26.61	3	26.80	26.65	60.2	31,910	0.19%
2022/09/27	16	26.88	1	27.00	26.80	15	32,055	0.05%
2022/09/26	45.9	27.16	48	27.18	27.10	-2.2	32,168	-0.01%
2022/09/23	36.1	27.88	2	27.93	27.85	34.1	32,220	0.11%
2022/09/22	55.5	27.64	2	28.08	28.45	53.5	32,618	0.16%
2022/09/21	72	28.05	1	28.35	28.35	71	32,579	0.22%
2022/09/20	49.7	28.74	8.9	28.60	28.60	40.8	32,492	0.13%
2022/09/19	0	0.00	3	29.50	29.30	-3	32,363	-0.01%
2022/09/16	3.1	29.25	8	29.41	29.35	-5	33,347	-0.01%
2022/09/15	13.1	29.46	3	29.43	29.50	10.1	34,769	0.03%
2022/09/14	7	29.29	18	29.31	29.30	-11	35,334	-0.03%
2022/09/13	1	29.50	27	29.67	29.80	-26	36,034	-0.07%
2022/09/12	1	29.60	31.6	29.64	29.70	-30.6	36,581	-0.08%
2022/09/08	6.1	29.27	25.6	29.22	29.25	-19.5	37,020	-0.05%
2022/09/07	3	29.18	3	29.17	28.75	0	36,978	0.00%
2022/09/06	2	29.10	16	29.16	29.20	-14	36,898	-0.04%
2022/09/05	0	0.00	14	28.90	29.00	-14	37,080	-0.04%
2022/09/02	12.1	28.55	9	28.59	28.55	3.1	37,245	0.01%
2022/09/01	10.1	28.52	4	28.70	28.55	6.1	37,280	0.02%
2022/08/31	3	28.82	6	28.87	28.95	-3	37,205	-0.01%
2022/08/30	4.1	28.84	15	28.85	29.00	-11	37,157	-0.03%
2022/08/29	19.6	28.79	16	28.71	28.80	3.6	37,256	0.01%
2022/08/26	2	29.20	2	29.10	29.25	0	37,425	0.00%
2022/08/25	2	29.08	3	29.17	29.15	-1	37,641	0.00%
2022/08/24	16	28.96	11	29.02	29.05	5	37,952	0.01%
2022/08/23	6	28.81	2	28.80	28.80	4	38,628	0.01%
2022/08/22	8.1	28.95	11	28.98	29.00	-2.9	38,968	-0.01%
2022/08/19	3.7	29.08	3.1	29.12	29.20	0.6	39,180	0.00%
2022/08/18	16	29.11	11	29.15	29.20	5	39,328	0.01%
2022/08/17	0.2	29.20	20	29.19	29.20	-19.8	39,403	-0.05%
2022/08/16	13.5	29.17	5.3	29.13	29.00	8.2	39,474	0.02%
2022/08/15	4	29.19	21	29.19	29.15	-17	39,619	-0.04%
2022/08/12	0	0.00	75.2	28.86	28.75	-75.2	39,496	-0.19%
2022/08/11	1	28.30	127.3	28.35	28.45	-126.3	39,794	-0.32%	大賣/鉅額交易
2022/08/10	9	27.98	5	28.05	28.00	4	39,839	0.01%
2022/08/09	15	27.98	2	27.90	28.00	13	40,151	0.03%
2022/08/08	20.3	28.01	3	27.97	27.95	17.3	40,390	0.04%
2022/08/05	3	28.20	2	28.10	28.30	1	40,506	0.00%
2022/08/04	14.4	27.84	22	27.91	27.85	-7.6	41,128	-0.02%
2022/08/03	21	28.12	13	28.27	28.05	8	41,320	0.02%
2022/08/02	12	28.28	9.6	28.30	28.35	2.5	41,442	0.01%
2022/08/01	13.5	28.40	51.5	28.31	28.60	-38	41,478	-0.09%
2022/07/29	26.1	27.55	11.1	27.63	27.70	15	41,131	0.04%
2022/07/28	39.3	27.44	27.6	27.42	27.35	11.7	41,080	0.03%
2022/07/27	91.5	27.58	13	27.57	27.60	78.4	40,652	0.19%
2022/07/26	118.4	27.85	27	27.81	27.85	91.4	40,201	0.23%	大買/
2022/07/25	66	31.15	55.2	30.96	31.30	10.9	38,908	0.03%
2022/07/22	33.2	30.60	45.1	30.69	30.80	-11.8	37,598	-0.03%
2022/07/21	13.1	30.17	17	30.10	30.50	-3.9	37,530	-0.01%
2022/07/20	23	30.27	51.1	30.39	30.50	-28.1	37,597	-0.07%
2022/07/19	101.9	30.03	20.4	30.27	30.25	81.5	37,829	0.22%	大買/
2022/07/18	28.1	28.95	23.6	29.34	30.65	4.5	37,556	0.01%
2022/07/15	46.5	28.96	18.2	29.05	28.95	28.3	37,284	0.08%
2022/07/14	15	28.88	18	29.16	29.25	-3	37,327	-0.01%
2022/07/13	22.1	29.00	3	29.02	29.05	19.1	37,205	0.05%
2022/07/12	52.1	28.85	3	28.95	28.90	49.1	37,380	0.13%
2022/07/11	8.4	29.21	3	29.20	29.10	5.4	37,386	0.01%
2022/07/08	2	29.38	22.5	29.41	29.35	-20.5	37,433	-0.05%
2022/07/07	17	29.04	10	28.83	29.05	7	37,445	0.02%
2022/07/06	27	29.06	0	0.00	29.00	27	37,525	0.07%
2022/07/05	87	29.02	6.1	29.16	29.20	80.9	37,503	0.22%
2022/07/04	17.2	28.58	7.2	28.79	28.65	10	37,438	0.03%
2022/07/01	36	28.72	107.1	28.66	28.70	-71.1	37,570	-0.19%	大賣/
2022/06/30	64.2	28.59	13.1	28.60	28.45	51.1	37,595	0.14%
2022/06/29	22.2	29.04	6.1	29.29	29.10	16.1	37,376	0.04%
2022/06/28	37.1	29.00	13	29.08	29.20	24.1	37,287	0.06%
2022/06/27	17.2	29.56	51.3	29.61	29.45	-34.1	37,947	-0.09%
2022/06/24	65.2	29.02	14	28.92	29.00	51.2	37,870	0.14%
2022/06/23	471.5	30.14	60	30.08	29.00	411.5	37,318	1.10%	大買/鉅額交易
2022/06/22	69.2	31.25	256	31.21	31.00	-186.8	36,074	-0.52%	大賣/鉅額交易
2022/06/21	102.9	31.90	53	32.01	31.85	49.9	36,046	0.14%	大買/
2022/06/20	74.2	32.47	2.2	32.52	32.15	72	35,923	0.20%
2022/06/17	21	33.22	5	33.31	33.15	16	36,269	0.04%
2022/06/16	11.6	33.69	0	0.00	33.55	11.6	37,274	0.03%
2022/06/15	10.2	33.89	2	34.05	33.80	8.2	37,870	0.02%
2022/06/14	11	33.83	0.1	33.90	34.00	10.9	38,213	0.03%
2022/06/13	11.3	33.90	12	34.00	34.00	-0.8	38,572	0.00%
2022/06/10	3	34.45	16.1	34.58	34.50	-13.1	38,856	-0.03%
2022/06/09	10.2	34.50	1	34.55	34.50	9.2	39,372	0.02%
2022/06/08	102	34.80	53	34.80	34.75	49	39,835	0.12%	大買/
2022/06/07	5.3	34.56	11	34.68	34.75	-5.8	40,450	-0.01%
2022/06/06	4	34.02	47	34.29	34.65	-43	40,918	-0.11%
2022/06/02	140	33.87	37	33.81	33.75	103	43,066	0.24%	大買/鉅額交易
2022/06/01	32.1	34.18	35	34.31	34.15	-2.9	45,450	-0.01%
2022/05/31	17	34.38	8	34.49	34.65	9	46,099	0.02%
2022/05/30	26	34.40	3	34.53	34.50	23	46,569	0.05%
2022/05/27	2.5	34.15	23.5	34.34	34.40	-21.1	48,683	-0.04%
2022/05/26	5.2	34.09	33	34.05	34.05	-27.8	51,413	-0.05%
2022/05/25	21	33.78	7	33.81	33.85	14	51,818	0.03%
2022/05/24	73	33.76	70	33.79	33.55	3	52,381	0.01%
2022/05/23	12	33.57	18	33.60	33.55	-6	52,385	-0.01%
2022/05/20	9	33.29	8	33.36	33.35	1	52,925	0.00%
2022/05/19	85.1	33.01	25.1	33.07	32.95	60	54,374	0.11%
2022/05/18	84	33.33	36.2	33.34	33.55	47.8	54,064	0.09%
2022/05/17	61	33.20	4	33.28	33.00	57	53,964	0.11%
2022/05/16	61.2	33.50	12	33.11	33.20	49.2	53,866	0.09%
2022/05/13	26	33.42	1	33.60	33.35	25	53,809	0.05%
2022/05/12	45.3	33.63	42	34.08	33.20	3.3	53,805	0.01%
2022/05/11	83.1	34.37	0	0.00	34.20	83.1	53,590	0.16%
2022/05/10	85.1	34.57	46	34.60	34.60	39.1	54,067	0.07%
2022/05/09	41.2	35.07	7	35.21	35.00	34.2	54,035	0.06%
2022/05/06	7.1	35.86	2	35.75	35.80	5.1	54,204	0.01%
2022/05/05	6	36.43	8	36.46	36.35	-2	54,535	0.00%
2022/05/04	0	0.00	1	36.20	36.05	-1	54,598	0.00%
2022/05/03	8	35.87	3	35.97	36.00	5	55,028	0.01%
2022/04/29	1	36.15	3	36.15	36.10	-2	55,166	0.00%
2022/04/28	10.3	35.95	17	35.79	36.05	-6.7	55,356	-0.01%
2022/04/27	39.1	35.54	6	35.61	35.60	33.1	55,156	0.06%
2022/04/26	53.2	36.41	7	36.21	36.10	46.2	54,761	0.08%
2022/04/25	71.3	36.76	11	36.87	36.60	60.3	53,900	0.11%
2022/04/22	36.3	37.76	6.5	37.92	37.60	29.8	52,950	0.06%
2022/04/21	28.2	38.02	8	38.27	37.80	20.2	52,606	0.04%
2022/04/20	36.1	38.32	2.2	38.38	38.30	33.9	52,794	0.06%
2022/04/19	30	38.62	12.7	38.66	38.60	17.3	52,524	0.03%
2022/04/18	58.3	38.85	12	38.56	38.50	46.3	52,635	0.09%
2022/04/15	9.2	39.50	5	39.54	39.55	4.2	52,034	0.01%
2022/04/14	7.1	39.54	9	39.57	39.50	-1.9	51,916	0.00%
2022/04/13	12.1	39.50	38.1	39.58	39.50	-26	51,893	-0.05%
2022/04/12	10.3	39.32	8	39.31	39.35	2.3	51,767	0.00%
2022/04/11	30.2	39.38	7.2	39.34	39.40	23	51,913	0.04%
2022/04/08	31	38.93	19	39.04	39.20	12	51,975	0.02%
2022/04/07	21.4	38.94	14	39.10	38.80	7.4	51,777	0.01%
2022/04/06	18	39.05	20.8	39.28	39.35	-2.8	51,641	-0.01%
2022/04/01	5	38.92	4	39.03	39.20	1	51,380	0.00%
2022/03/31	4	38.93	36	38.97	38.95	-32	51,152	-0.06%
2022/03/30	31.3	38.69	12	38.92	38.95	19.3	51,097	0.04%
2022/03/29	20.3	39.51	26	39.47	39.40	-5.7	50,742	-0.01%
2022/03/28	3	39.37	13	39.74	40.00	-10	51,021	-0.02%
2022/03/25	11	40.02	17.5	40.04	40.00	-6.5	51,552	-0.01%
2022/03/24	21	40.00	22.9	40.01	40.00	-1.9	52,528	0.00%
2022/03/23	8	39.78	51.1	39.91	40.00	-43.1	54,775	-0.08%
2022/03/22	18.3	39.87	36	39.93	39.80	-17.7	54,252	-0.03%
2022/03/21	29	39.87	44.1	39.94	39.75	-15.1	53,362	-0.03%
2022/03/18	4	39.14	41	39.04	39.05	-37	52,118	-0.07%
2022/03/17	1.3	38.74	24.2	38.81	38.85	-22.9	52,028	-0.04%
2022/03/16	30	38.50	20	38.76	38.55	10	51,788	0.02%
2022/03/15	20.5	38.67	13.1	38.64	38.70	7.4	51,350	0.01%
2022/03/14	3	38.75	106	38.79	38.80	-103	51,489	-0.20%	大賣/鉅額交易
2022/03/11	48	38.40	50.2	38.48	38.45	-2.2	51,578	0.00%
2022/03/10	10.1	38.23	13.8	38.29	38.30	-3.7	51,322	-0.01%
2022/03/09	9.2	37.81	23	37.85	37.95	-13.8	51,268	-0.03%
2022/03/08	153.5	37.95	25.1	37.84	37.40	128.4	51,327	0.25%	大買/鉅額交易
2022/03/07	113.4	38.29	94	38.78	39.00	19.3	49,111	0.04%	大買/
2022/03/04	40	38.47	30.1	38.52	38.40	9.9	47,384	0.02%
2022/03/03	84	38.65	38.3	38.67	38.60	45.7	46,773	0.10%
2022/03/02	85.6	38.37	50	38.42	38.30	35.6	46,191	0.08%
2022/03/01	70.3	38.09	68.3	38.08	37.95	2	44,202	0.00%
2022/02/25	5	35.60	12	35.85	36.00	-7	42,061	-0.02%
2022/02/24	18	35.36	44	35.61	35.25	-26	42,501	-0.06%
2022/02/23	20	36.04	58	36.09	36.05	-38	42,451	-0.09%
2022/02/22	20	35.93	27.1	36.03	36.15	-7.1	43,040	-0.02%
2022/02/21	18	36.30	73	36.40	36.45	-55	42,972	-0.13%
2022/02/18	2	35.60	15.1	35.62	35.65	-13.1	41,854	-0.03%
2022/02/17	1	35.45	19.6	35.57	35.55	-18.6	42,578	-0.04%
2022/02/16	5	35.50	12	35.53	35.45	-7	42,957	-0.02%
2022/02/15	8	35.22	4	35.30	35.05	4	43,153	0.01%
2022/02/14	12.1	35.21	4	35.16	35.50	8.1	44,071	0.02%
2022/02/11	6.1	35.72	76	35.74	35.70	-69.9	44,111	-0.16%
2022/02/10	1	35.10	50.8	35.44	35.65	-49.8	44,572	-0.11%
2022/02/09	2.3	34.79	36	34.77	34.95	-33.7	45,114	-0.07%
2022/02/08	50	34.26	17	34.45	34.50	33	45,278	0.07%
2022/02/07	10	33.66	13	34.03	34.25	-3	45,222	-0.01%
2022/01/26	21	33.69	29	33.69	33.65	-8	44,871	-0.02%
2022/01/25	33.1	33.43	2	33.45	33.45	31.1	45,226	0.07%
2022/01/24	36	33.35	4	33.40	33.45	32	45,308	0.07%
2022/01/21	24	33.90	1	33.90	33.85	23	45,414	0.05%
2022/01/20	3	34.23	3	34.10	34.15	0	45,443	0.00%
2022/01/19	29	34.22	3	34.18	34.05	26	45,523	0.06%
2022/01/18	13	34.71	12.8	34.69	34.60	0.2	45,378	0.00%
2022/01/17	7	34.79	10	34.86	35.00	-3	45,320	-0.01%
2022/01/14	3	35.10	7	35.09	35.20	-4	45,763	-0.01%
2022/01/13	36	35.45	93.3	35.43	35.50	-57.3	45,982	-0.12%
2022/01/12	6	34.63	11	34.72	34.85	-5	45,897	-0.01%
2022/01/11	4	34.56	3	34.72	34.55	1	46,055	0.00%
2022/01/10	1	34.90	13	34.79	34.90	-12	46,223	-0.03%
2022/01/07	1	34.80	8	34.83	34.80	-7	46,604	-0.02%
2022/01/06	4	34.73	21	34.69	34.80	-17	46,923	-0.04%
2022/01/05	4	34.53	4	34.76	34.85	0	48,035	0.00%
2022/01/04	56.9	34.46	1	34.45	34.45	55.9	48,871	0.11%
2022/01/03	13	34.99	6	35.20	35.00	7	50,850	0.01%
2021/12/30	3	35.28	5	35.34	35.35	-2	52,763	0.00%
2021/12/29	16	35.16	6	35.15	35.25	10	53,518	0.02%
2021/12/28	6	35.28	2	35.25	35.40	4	54,578	0.01%
2021/12/27	7	35.31	13	35.34	35.25	-6	56,025	-0.01%
2021/12/24	1	35.60	3.3	35.56	35.55	-2.3	57,136	0.00%
2021/12/23	6	35.30	8	35.40	35.50	-2	58,005	0.00%
2021/12/22	21	35.65	0.1	35.60	35.65	20.9	58,667	0.04%
2021/12/21	5	35.13	24	35.59	35.70	-19	58,881	-0.03%
2021/12/20	33	36.01	99.1	35.85	35.60	-66.1	58,942	-0.11%
2021/12/17	15	35.26	175.7	35.34	35.45	-160.7	59,029	-0.27%	大賣/鉅額交易
2021/12/16	13	34.29	6	34.33	34.35	7	57,916	0.01%
2021/12/15	6	34.16	7	34.15	34.25	-1	60,182	0.00%
2021/12/14	7	34.20	0	0.00	34.10	7	62,281	0.01%
2021/12/13	12	34.55	45.2	34.65	34.60	-33.2	63,530	-0.05%
2021/12/10	4	34.29	124	34.37	34.20	-120	64,452	-0.19%	大賣/鉅額交易
2021/12/09	4	34.24	24	34.30	34.35	-20	66,455	-0.03%
2021/12/08	86	34.52	12	34.60	34.10	74	70,615	0.10%
2021/12/07	14	34.14	81	34.27	34.35	-67	72,968	-0.09%
2021/12/06	16	33.94	8.1	33.86	33.90	7.9	73,256	0.01%
2021/12/03	13	34.00	42	34.06	34.10	-29	75,227	-0.04%
2021/12/02	2.8	33.52	56	33.67	33.90	-53.2	76,797	-0.07%
2021/12/01	4	33.05	6.2	33.06	33.10	-2.2	80,169	0.00%
2021/11/30	27	32.68	10.1	32.85	32.55	16.9	80,717	0.02%
2021/11/29	32	32.62	17.3	32.86	32.90	14.7	80,965	0.02%
2021/11/26	17.1	33.16	34	33.38	33.05	-16.9	82,473	-0.02%
2021/11/25	74	33.82	67.1	33.92	33.80	6.9	84,298	0.01%
2021/11/24	12	33.74	37	33.75	33.80	-25	85,281	-0.03%
2021/11/23	29	33.33	27	33.30	33.10	2	85,030	0.00%
2021/11/22	13.6	32.50	9	32.44	32.60	4.6	85,720	0.01%
2021/11/19	39.4	32.73	8	32.74	32.60	31.4	85,464	0.04%
2021/11/18	48	33.03	25	33.10	32.95	23	85,350	0.03%
2021/11/17	37.1	33.05	34.3	33.11	33.05	2.8	85,254	0.00%
2021/11/16	58.1	33.14	6	33.10	33.15	52.1	85,867	0.06%
2021/11/15	24	33.73	27	33.62	33.65	-3	86,885	0.00%
2021/11/12	17	34.36	8.1	34.24	34.25	8.9	87,589	0.01%
2021/11/11	19	34.61	14	34.51	34.35	5	88,779	0.01%
2021/11/10	12.4	34.08	15	34.21	34.10	-2.6	89,287	0.00%
2021/11/09	64	34.66	38	34.62	34.50	26	90,324	0.03%
2021/11/08	21.2	34.25	78	34.20	34.40	-56.8	91,701	-0.06%
2021/11/05	39.1	33.03	20	33.03	33.10	19.1	92,321	0.02%
2021/11/04	32	33.42	1	33.15	33.25	31	92,825	0.03%
2021/11/03	18	33.39	10.7	33.41	33.50	7.3	94,533	0.01%
2021/11/02	17	33.49	19	33.71	33.20	-2	94,832	0.00%
2021/11/01	30	33.41	14	33.56	33.40	16	95,030	0.02%
2021/10/29	7	33.55	7	33.61	33.60	0	94,890	0.00%
2021/10/28	4	33.86	5	33.96	33.70	-1	95,227	0.00%
2021/10/27	8	33.93	5	33.94	33.90	3	96,087	0.00%
2021/10/26	0.1	33.80	9	33.75	33.75	-8.9	97,605	-0.01%
2021/10/25	42.2	33.31	10.1	33.26	33.30	32.1	98,219	0.03%
2021/10/22	19.1	33.41	10	33.34	33.30	9.1	98,964	0.01%
2021/10/21	3.4	33.83	17	33.88	33.90	-13.7	99,159	-0.01%
2021/10/20	17	33.86	31.1	33.99	33.55	-14.1	99,433	-0.01%
2021/10/19	17	33.51	7	33.52	33.45	10	99,794	0.01%
2021/10/18	9	33.53	36	33.63	33.65	-27	100,584	-0.03%
2021/10/15	44	33.13	23	33.19	33.20	21	102,281	0.02%
2021/10/14	24	32.76	28.3	32.84	32.75	-4.3	103,758	0.00%
2021/10/13	75.2	32.66	24.3	32.68	32.40	51	104,658	0.05%
2021/10/12	35	33.22	13.5	33.13	33.40	21.5	104,445	0.02%
2021/10/08	134.2	33.68	1,603	33.32	33.20	-1,468.9	104,600	-1.40%	大買/大賣/鉅額交易
2021/10/07	711.3	34.45	24	34.43	34.50	687.3	103,854	0.66%	大買/鉅額交易
2021/10/06	20.1	35.14	4.9	35.07	35.05	15.2	103,972	0.01%
2021/10/05	28	34.81	31.1	35.06	35.60	-3.1	104,986	0.00%
2021/10/04	77.1	35.21	14	35.11	35.00	63.1	105,213	0.06%
2021/10/01	49.3	35.86	53	35.96	35.85	-3.7	105,938	0.00%
2021/09/30	26.1	35.92	83.2	36.04	36.30	-57.1	108,394	-0.05%
2021/09/29	81.6	35.24	30	35.34	35.20	51.6	109,385	0.05%
2021/09/28	45.4	35.66	5	35.71	35.75	40.4	111,723	0.04%
2021/09/27	30.5	36.08	5	36.07	35.95	25.5	114,020	0.02%
2021/09/24	151.4	36.09	8	36.10	36.00	143.4	119,606	0.12%	大買/鉅額交易
2021/09/23	108.7	36.26	26.2	36.78	36.15	82.5	128,294	0.06%	大買/
2021/09/22	98.2	36.39	40	36.39	36.30	58.2	133,199	0.04%
2021/09/17	550.1	38.05	19.3	38.31	37.80	530.8	135,500	0.39%	大買/鉅額交易
2021/09/16	548	39.18	4	38.69	38.50	544	134,743	0.40%	大買/鉅額交易
2021/09/15	47.3	39.12	98.2	39.04	39.25	-50.9	134,636	-0.04%
2021/09/14	60	39.74	22.2	39.81	39.85	37.8	135,759	0.03%
2021/09/13	16	39.98	141.5	39.99	40.05	-125.5	138,433	-0.09%	大賣/鉅額交易
2021/09/10	29	38.98	155.2	39.04	39.10	-126.2	136,318	-0.09%	大賣/鉅額交易
2021/09/09	105	38.06	45	38.02	38.35	60	135,703	0.04%	大買/
2021/09/08	83	37.87	84	38.01	37.60	-1	136,635	0.00%
2021/09/07	67	38.58	155.1	38.82	38.50	-88.1	136,611	-0.06%	大賣/
2021/09/06	151	38.64	217.1	38.61	38.85	-66.1	137,062	-0.05%	大買/大賣/
2021/09/03	18	37.42	57.5	37.68	37.45	-39.5	135,268	-0.03%
2021/09/02	56.4	37.31	33.5	37.65	37.00	22.9	137,285	0.02%
2021/09/01	23.3	38.01	66.6	38.20	37.75	-43.3	139,749	-0.03%
2021/08/31	26.2	37.71	186	37.74	38.15	-159.8	139,313	-0.11%	大賣/鉅額交易
2021/08/30	34.2	37.19	95.1	37.34	37.50	-60.9	139,754	-0.04%
2021/08/27	7	36.69	61.6	36.84	36.90	-54.6	140,948	-0.04%
2021/08/26	110	36.76	163.3	36.92	36.35	-53.3	145,502	-0.04%	大買/大賣/
2021/08/25	12.5	35.92	99.1	35.80	36.00	-86.6	152,066	-0.06%
2021/08/24	104	36.02	34.9	35.86	36.00	69.1	154,668	0.04%	大買/
2021/08/23	23	35.78	14	35.74	35.65	9	160,835	0.01%
2021/08/20	37	35.15	27	35.24	35.10	10	166,632	0.01%
2021/08/19	123	35.77	5	35.67	35.30	118	168,766	0.07%	大買/鉅額交易
2021/08/18	18	35.71	17	36.26	37.00	1	169,685	0.00%
2021/08/17	42.2	36.89	40	37.18	36.25	2.2	172,383	0.00%
2021/08/16	78	37.86	63	37.67	37.65	15	174,555	0.01%
2021/08/13	36	37.68	203	38.00	37.75	-167	179,344	-0.09%	大賣/鉅額交易
2021/08/12	150	37.55	135	37.88	38.00	15	184,844	0.01%	大買/大賣/
2021/08/11	56	37.44	48	37.36	37.05	8	191,226	0.00%
2021/08/10	11	36.85	70.6	36.99	36.80	-59.6	191,021	-0.03%
2021/08/09	12	37.32	208.1	37.17	37.45	-196.1	196,274	-0.10%	大賣/鉅額交易
2021/08/06	11.1	35.78	18	35.87	35.85	-6.9	201,547	0.00%
2021/08/05	50.2	36.11	15	35.95	36.00	35.2	210,059	0.02%
2021/08/04	14	36.83	60.7	36.72	36.80	-46.7	221,136	-0.02%
2021/08/03	16.2	36.54	15	36.77	36.90	1.2	233,961	0.00%
2021/08/02	5	37.06	38.9	37.04	37.25	-33.9	242,971	-0.01%
2021/07/30	7	36.96	151.2	36.86	36.35	-144.2	246,344	-0.06%	大賣/鉅額交易
2021/07/29	3	35.95	29.9	36.01	36.30	-26.9	254,452	-0.01%
2021/07/28	17.1	35.14	33.1	35.27	35.30	-16	260,353	-0.01%
2021/07/27	34.5	35.36	40.5	35.37	35.20	-6	265,556	0.00%
2021/07/26	21	36.01	15	36.01	35.80	6	270,709	0.00%
2021/07/23	12	35.78	37	36.01	36.30	-25	275,589	-0.01%
2021/07/22	33.1	35.28	82.2	35.51	35.20	-49.1	277,422	-0.02%
2021/07/21	165.1	35.41	76.1	35.53	35.10	89	279,934	0.03%	大買/
2021/07/20	215.1	36.32	95.3	36.10	36.05	119.8	282,175	0.04%	大買/鉅額交易
2021/07/19	61.6	36.36	76.1	36.32	36.60	-14.5	284,829	-0.01%
2021/07/16	47	36.41	77.1	36.40	36.35	-30.1	292,244	-0.01%
2021/07/15	152.1	36.45	49.1	36.82	37.00	103	295,608	0.03%	大買/鉅額交易
2021/07/14	96.2	36.08	63	36.11	35.90	33.2	301,447	0.01%
2021/07/13	179.2	37.02	77.1	37.38	36.50	102.1	306,064	0.03%	大買/鉅額交易
2021/07/12	137.1	38.36	87.8	38.79	37.90	49.3	309,296	0.02%	大買/
2021/07/09	136.2	38.00	12	38.10	38.05	124.2	312,461	0.04%	大買/鉅額交易
2021/07/08	88	38.04	114.4	38.36	38.75	-26.4	318,600	-0.01%	大賣/
2021/07/07	222	38.55	82.1	38.37	38.05	139.9	319,559	0.04%	大買/鉅額交易
2021/07/06	77.1	40.08	77.8	40.02	39.70	-0.7	318,322	0.00%
2021/07/05	134.1	40.06	247.4	40.19	39.90	-113.3	317,842	-0.04%	大買/大賣/鉅額交易
2021/07/02	139.2	39.27	184.4	39.43	38.95	-45.2	317,242	-0.01%	大買/大賣/
2021/07/01	340.8	39.96	662.1	39.96	39.10	-321.3	316,817	-0.10%	大買/大賣/鉅額交易
2021/06/30	543.8	39.24	575.6	39.56	39.60	-31.8	310,414	-0.01%	大買/大賣/
2021/06/29	264.9	37.98	264.1	37.98	37.75	0.7	300,495	0.00%	大買/大賣/
2021/06/28	210.1	36.70	340.7	36.86	37.45	-130.6	294,424	-0.04%	大買/大賣/鉅額交易
2021/06/25	26	36.09	34.8	36.28	35.75	-8.8	290,148	0.00%
2021/06/24	21.5	36.03	41.4	36.04	35.80	-19.9	289,062	-0.01%
2021/06/23	219.1	35.87	113.6	35.57	35.40	105.5	287,679	0.04%	大買/大賣/鉅額交易
2021/06/22	158.5	36.03	151.4	35.94	36.15	7.1	285,044	0.00%	大買/大賣/
2021/06/21	134.3	34.49	64	34.56	34.30	70.3	280,148	0.03%	大買/
2021/06/18	126	35.42	29	35.58	35.00	97	278,081	0.03%	大買/
2021/06/17	49.4	35.50	32.1	35.76	35.45	17.3	275,908	0.01%
2021/06/16	77.1	35.98	61.4	36.23	35.50	15.7	274,433	0.01%
2021/06/15	156.4	35.73	76.1	35.92	35.85	80.3	272,484	0.03%	大買/
2021/06/11	82	36.23	42.2	36.46	36.15	39.8	270,263	0.01%
2021/06/10	83.2	35.52	59.3	35.92	36.15	23.9	268,228	0.01%
2021/06/09	368.8	35.87	343	35.82	36.10	25.8	265,669	0.01%	大買/大賣/
2021/06/08	112	37.47	26	37.40	37.20	86	262,412	0.03%	大買/
2021/06/07	513.1	37.47	305.9	37.24	37.30	207.2	261,789	0.08%	大買/大賣/鉅額交易
2021/06/04	204.3	38.60	81.7	38.61	38.05	122.6	259,522	0.05%	大買/鉅額交易
2021/06/03	296.8	39.11	120.1	38.98	38.80	176.8	258,118	0.07%	大買/大賣/鉅額交易
2021/06/02	245	38.93	454.4	38.94	39.50	-209.4	253,358	-0.08%	大買/大賣/鉅額交易
2021/06/01	213.1	37.00	159	37.05	37.35	54.1	245,349	0.02%	大買/大賣/
2021/05/31	604	38.01	354.3	37.99	36.95	249.7	243,104	0.10%	大買/大賣/鉅額交易
2021/05/28	295	36.74	416	36.56	36.55	-121	236,893	-0.05%	大買/大賣/鉅額交易
2021/05/27	144.2	35.00	121	35.07	34.60	23.1	230,730	0.01%	大買/大賣/
2021/05/26	94.1	34.08	112.6	34.33	34.85	-18.5	228,257	-0.01%	大賣/
2021/05/25	288.2	34.73	214	34.71	34.45	74.2	225,749	0.03%	大買/大賣/
2021/05/24	228	35.57	88.1	35.60	35.50	139.9	222,323	0.06%	大買/鉅額交易
2021/05/21	181	35.61	190.5	36.07	36.20	-9.5	219,566	0.00%	大買/大賣/
2021/05/20	635	36.14	118	36.19	35.15	517	213,451	0.24%	大買/大賣/鉅額交易
2021/05/19	486.6	37.12	251	37.42	37.80	235.6	206,899	0.11%	大買/大賣/鉅額交易
2021/05/18	23	34.19	144	34.57	34.80	-121	198,585	-0.06%	大賣/鉅額交易
2021/05/17	207.2	32.41	409.6	31.96	31.65	-202.4	197,129	-0.10%	大買/大賣/鉅額交易
2021/05/14	268.1	35.74	234.1	35.13	34.85	34	190,893	0.02%	大買/大賣/
2021/05/13	291.8	36.79	281.3	36.66	36.60	10.5	183,571	0.01%	大買/大賣/
2021/05/12	510.3	39.50	276.5	39.14	38.35	233.8	174,735	0.13%	大買/大賣/鉅額交易
2021/05/11	824.8	44.70	498.3	43.24	42.00	326.5	163,160	0.20%	大買/大賣/鉅額交易
2021/05/10	196.1	43.21	396	43.43	45.00	-199.9	150,016	-0.13%	大買/大賣/鉅額交易
2021/05/07	162	40.77	213.9	40.79	41.20	-51.9	140,620	-0.04%	大買/大賣/
2021/05/06	323.1	40.82	394.8	40.82	41.00	-71.7	136,391	-0.05%	大買/大賣/
2021/05/05	211.1	38.94	306.5	38.99	39.25	-95.5	126,621	-0.08%	大買/大賣/
2021/05/04	169.3	37.31	143.2	35.92	36.25	26.1	119,998	0.02%	大買/大賣/
2021/05/03	208.3	39.61	238.9	39.64	38.55	-30.6	114,087	-0.03%	大買/大賣/
2021/04/29	201	39.36	372.6	39.66	39.30	-171.6	108,516	-0.16%	大買/大賣/鉅額交易
2021/04/28	189.9	38.34	204	38.17	38.20	-14.1	103,105	-0.01%	大買/大賣/
2021/04/27	281.7	39.30	160.1	39.44	39.10	121.6	100,884	0.12%	大買/大賣/鉅額交易
2021/04/26	123.2	39.41	193.4	39.57	40.00	-70.2	97,370	-0.07%	大買/大賣/
2021/04/23	189.3	37.95	179.2	38.37	38.10	10.1	93,376	0.01%	大買/大賣/
2021/04/22	346.2	40.12	482.4	40.35	38.90	-136.2	89,332	-0.15%	大買/大賣/鉅額交易
2021/04/21	254.2	38.48	120.4	38.50	38.50	133.8	80,896	0.17%	大買/大賣/鉅額交易
2021/04/20	287.1	37.99	275.2	37.91	39.00	11.9	76,893	0.02%	大買/大賣/
2021/04/19	246.6	37.63	317.5	37.90	38.65	-70.9	70,469	-0.10%	大買/大賣/
2021/04/16	161.3	35.08	233.1	34.80	35.15	-71.8	64,352	-0.11%	大買/大賣/
2021/04/15	176.5	33.06	185	33.11	33.00	-8.5	59,455	-0.01%	大買/大賣/
2021/04/14	254.5	32.36	321.6	32.62	32.95	-67.1	55,086	-0.12%	大買/大賣/
2021/04/13	106.2	30.35	235.3	30.44	30.20	-129.1	48,794	-0.26%	大買/大賣/鉅額交易
2021/04/12	41	29.39	153.8	29.46	29.60	-112.8	48,382	-0.23%	大賣/鉅額交易
2021/04/09	50	27.97	71.9	27.96	27.95	-21.9	46,327	-0.05%
2021/04/08	115	27.83	152.8	27.91	28.15	-37.8	44,948	-0.08%	大買/大賣/
2021/04/07	24	26.77	262	26.73	26.90	-238	42,611	-0.56%	大賣/鉅額交易
2021/04/06	2	25.90	15	25.89	25.95	-13	40,260	-0.03%
2021/04/01	11	25.80	4	25.85	25.80	7	40,097	0.02%
2021/03/31	0	0.00	48	25.85	25.90	-48	39,947	-0.12%
2021/03/30	0	0.00	90	25.55	25.80	-90	39,585	-0.23%
2021/03/29	2	25.53	137.4	25.45	25.55	-135.4	39,402	-0.34%	大賣/鉅額交易
2021/03/26	2	25.00	5	25.04	25.05	-3	40,826	-0.01%
2021/03/25	13	25.08	10	25.17	25.00	3	41,695	0.01%
2021/03/24	1	25.00	1	24.95	25.00	0	42,013	0.00%
2021/03/23	6	25.08	110.2	25.05	25.10	-104.2	42,212	-0.25%	大賣/鉅額交易
2021/03/22	17.1	25.07	12	25.12	25.15	5.1	42,480	0.01%
2021/03/19	27.1	25.15	2	25.10	25.10	25.1	43,158	0.06%
2021/03/18	9	25.51	2.6	25.61	25.45	6.4	44,172	0.01%
2021/03/17	11	25.55	13	25.60	25.65	-2	44,468	0.00%
2021/03/16	36	25.47	7.4	25.46	25.50	28.6	44,736	0.06%
2021/03/15	11	25.62	1	25.60	25.65	10	44,645	0.02%
2021/03/12	10	25.79	40.9	25.84	25.90	-30.9	44,668	-0.07%
2021/03/11	5.8	25.83	73.1	25.83	25.80	-67.3	44,666	-0.15%
2021/03/10	61.3	25.87	23.6	25.76	25.75	37.7	44,358	0.08%
2021/03/09	1.2	25.61	83.2	25.65	25.70	-82	43,890	-0.19%
2021/03/08	2	25.15	33.1	25.13	25.10	-31.1	42,839	-0.07%
2021/03/05	1	24.90	20	25.00	24.95	-19	42,590	-0.04%
2021/03/04	5	25.05	50	25.27	25.00	-45	43,371	-0.10%
2021/03/03	0.1	24.75	25	24.94	25.05	-24.9	43,077	-0.06%
2021/03/02	10.1	24.75	30	24.88	24.65	-19.9	42,658	-0.05%
2021/02/26	12.5	24.86	1	25.10	24.75	11.5	43,040	0.03%
2021/02/25	1	25.05	66.1	25.13	25.30	-65.1	42,516	-0.15%
2021/02/24	30.6	25.20	4	25.21	25.05	26.6	42,546	0.06%
2021/02/23	22	25.29	72.3	25.12	25.30	-50.3	42,107	-0.12%
2021/02/22	43	24.57	25	24.56	24.45	18	41,215	0.04%
2021/02/19	7	24.42	16	24.48	24.60	-9	41,145	-0.02%
2021/02/18	0.2	24.35	9	24.49	24.40	-8.8	41,183	-0.02%
2021/02/17	4	23.83	52	23.93	24.00	-48	41,006	-0.12%
2021/02/05	1	23.35	0	0.00	23.40	1	40,664	0.00%
2021/02/04	22.4	23.31	3	23.27	23.20	19.4	40,971	0.05%
2021/02/03	14	23.60	9	23.61	23.65	5	41,657	0.01%
2021/02/02	2	23.49	9.2	23.76	23.80	-7.2	41,591	-0.02%
2021/02/01	0	0.00	5	23.18	23.20	-5	41,378	-0.01%
2021/01/29	34	23.10	2	23.05	22.95	32	41,230	0.08%
2021/01/28	10.1	23.25	1	23.25	23.30	9.1	40,840	0.02%
2021/01/27	6	23.72	19	23.65	23.55	-13	40,381	-0.03%
2021/01/26	20	23.68	16.2	23.74	23.70	3.8	40,242	0.01%
2021/01/25	32.3	23.79	60.7	23.88	23.95	-28.4	40,005	-0.07%
2021/01/22	9	23.34	16	23.60	23.65	-7	39,966	-0.02%
2021/01/21	1	23.60	5	23.70	23.60	-4	39,764	-0.01%
2021/01/20	61.1	23.64	16.5	23.59	23.45	44.6	39,561	0.11%
2021/01/19	23	24.32	12.7	24.30	24.30	10.3	38,843	0.03%
2021/01/18	25	24.22	11	24.15	24.25	14	38,668	0.04%
2021/01/15	77	24.91	38	24.92	24.90	39	38,199	0.10%
2021/01/14	8	25.29	0	0.00	25.30	8	37,612	0.02%
2021/01/13	3	25.25	69	25.33	25.55	-66	37,317	-0.18%
2021/01/12	38	25.30	40	25.49	25.30	-2	36,889	-0.01%
2021/01/11	8	25.71	1,003.3	25.63	25.90	-995.3	36,320	-2.74%	大賣/鉅額交易
2021/01/08	29	25.85	42.2	25.90	26.00	-13.2	35,953	-0.04%
2021/01/07	65	25.49	25	25.49	25.70	40	35,217	0.11%
2021/01/06	126	26.03	103	26.36	25.50	23	34,533	0.07%	大買/大賣/
2021/01/05	64.3	26.04	209	25.93	26.00	-144.7	32,980	-0.44%	大賣/鉅額交易
2021/01/04	22.2	24.97	21	24.98	24.95	1.2	30,159	0.00%
2020/12/31	0	24.70	25.9	24.76	24.75	-25.9	29,624	-0.09%
2020/12/30	56	24.77	42	24.96	25.00	14	29,359	0.05%
2020/12/29	8	24.58	53	24.59	24.65	-45	28,602	-0.16%
2020/12/28	91	24.19	33	24.23	24.30	58	28,170	0.21%
2020/12/25	38.3	24.16	64	24.23	24.20	-25.7	28,056	-0.09%
2020/12/24	11	24.23	20.6	24.45	24.35	-9.6	27,781	-0.03%
2020/12/23	47.7	24.20	27	24.20	24.40	20.7	27,454	0.08%
2020/12/22	1,098.7	25.47	197	25.41	24.50	901.7	27,142	3.32%	大買/大賣/鉅額交易
2020/12/21	5	24.81	64.3	24.85	24.95	-59.3	25,565	-0.23%
2020/12/18	9	24.28	18.2	24.23	24.45	-9.2	24,615	-0.04%
2020/12/17	15	24.28	29	24.42	24.40	-14	24,236	-0.06%
2020/12/16	13	24.40	4	24.58	24.40	9	23,865	0.04%
2020/12/15	59.2	24.58	41.1	24.85	24.35	18.1	23,610	0.08%
2020/12/14	18.4	24.61	100	24.63	24.65	-81.6	22,740	-0.36%
2020/12/11	31.3	23.88	36	23.97	23.95	-4.8	21,317	-0.02%
2020/12/10	1	23.70	38	23.64	23.65	-37	20,885	-0.18%
2020/12/09	18	23.41	2	23.53	23.35	16	20,218	0.08%
2020/12/08	23	23.35	7	23.30	23.35	16	20,030	0.08%
2020/12/07	23	23.46	23.2	23.53	23.45	-0.2	19,847	0.00%
2020/12/04	112	23.44	27	23.45	23.40	85	19,651	0.43%	大買/
2020/12/03	0	0.00	6	23.27	23.30	-6	19,406	-0.03%
2020/12/02	2	23.15	38.2	23.19	23.30	-36.2	20,404	-0.18%
2020/12/01	3	22.88	36	22.96	23.10	-33	20,162	-0.16%
2020/11/30	16.3	23.18	18	23.29	22.80	-1.7	19,995	-0.01%
2020/11/27	40	23.21	14	23.21	23.15	26	18,928	0.14%
2020/11/26	10.3	23.01	7.3	23.01	23.10	3	18,492	0.02%
2020/11/25	5.5	23.15	225.2	22.98	23.05	-219.7	18,399	-1.19%	大賣/鉅額交易
2020/11/24	4	22.66	57.8	22.70	22.65	-53.8	17,746	-0.30%
2020/11/23	4.3	22.51	25.8	22.52	22.65	-21.5	17,443	-0.12%
2020/11/20	1	22.00	5	22.00	22.00	-4	17,026	-0.02%
2020/11/19	3.2	21.90	4	21.94	22.00	-0.8	16,859	0.00%
2020/11/18	1	21.95	12.2	21.99	22.00	-11.2	16,600	-0.07%
2020/11/17	11	21.78	35.5	21.88	21.95	-24.5	16,340	-0.15%
2020/11/16	11	21.60	38	21.65	21.60	-27	16,113	-0.17%
2020/11/13	3	21.50	19.5	21.57	21.60	-16.5	15,839	-0.10%
2020/11/12	37	21.57	77	21.50	21.60	-40	15,773	-0.25%
2020/11/11	3	21.15	218.1	21.10	21.75	-215.1	15,491	-1.39%	大賣/鉅額交易
2020/11/10	0.8	20.70	27	20.80	20.80	-26.2	14,594	-0.18%
2020/11/09	0.3	20.65	1.5	20.68	20.70	-1.2	14,417	-0.01%
2020/11/06	0	0.00	2.3	20.67	20.70	-2.3	14,319	-0.02%
2020/11/05	2	20.65	1.1	20.65	20.70	0.9	14,392	0.01%
2020/11/03	0	0.00	4.2	20.56	20.60	-4.2	14,480	-0.03%
2020/11/02	1.1	20.30	9.5	20.44	20.50	-8.5	14,542	-0.06%
2020/10/30	52	20.25	0	0.00	20.30	52	14,557	0.36%
2020/10/29	57	20.40	15	20.40	20.40	42	14,346	0.29%
2020/10/27	0	20.70	2	20.63	20.70	-2	14,307	-0.01%
2020/10/26	5	20.65	5	20.70	20.70	0	14,314	0.00%
2020/10/22	2	20.50	1	20.55	20.55	1	14,417	0.01%
2020/10/21	5	20.43	1	20.65	20.55	4	14,492	0.03%
2020/10/20	1	20.65	2	20.68	20.70	-1	14,576	-0.01%
2020/10/19	16	20.56	24	20.61	20.60	-8	14,631	-0.05%
2020/10/15	0	0.00	1	20.45	20.40	-1	15,031	-0.01%
2020/10/14	0	0.00	0.1	20.60	20.70	-0.1	14,967	0.00%
2020/10/08	0	0.00	1	20.65	20.65	-1	14,975	-0.01%
2020/10/07	1	20.70	40	20.75	20.65	-39	15,043	-0.26%
2020/10/06	3	20.73	4	20.69	20.75	-1	15,080	-0.01%
2020/10/05	5	20.70	0	0.00	20.60	5	15,039	0.03%
2020/09/30	12	20.53	0	0.00	20.45	12	15,236	0.08%
2020/09/29	1	20.60	107	20.70	20.60	-106	15,211	-0.70%	大賣/鉅額交易
2020/09/28	0	0.00	10	20.43	20.45	-10	15,115	-0.07%
2020/09/25	0.1	20.15	1	20.10	20.15	-0.9	15,243	-0.01%
2020/09/24	61.3	20.01	6	20.12	20.00	55.3	15,222	0.36%
2020/09/23	0	0.00	3	20.47	20.55	-3	14,914	-0.02%
2020/09/21	1	20.85	35	20.75	20.70	-34	14,815	-0.23%
2020/09/18	3	20.83	0.4	20.70	20.70	2.6	14,911	0.02%
2020/09/17	2	20.98	8	20.99	20.90	-6	14,746	-0.04%
2020/09/16	0	0.00	78	20.87	21.00	-78	14,739	-0.53%
2020/09/15	0	0.00	17	20.95	20.95	-17	14,724	-0.12%
2020/09/14	7	20.93	31	20.95	20.95	-24	14,964	-0.16%
2020/09/11	28	20.99	27	20.85	20.95	1	15,043	0.01%
2020/09/10	2	20.83	11	20.99	20.90	-9	15,013	-0.06%
2020/09/09	7	20.71	22	20.89	21.00	-15	15,017	-0.10%
2020/09/08	63.7	20.89	10	20.91	20.90	53.7	15,019	0.36%
2020/09/07	43.1	20.93	34	20.73	21.00	9.1	14,899	0.06%
2020/09/04	7	20.04	0.3	20.05	20.00	6.7	13,899	0.05%
2020/09/03	5	20.05	2	20.05	20.15	3	14,032	0.02%
2020/09/02	2.1	20.03	5.1	20.03	20.10	-3	14,179	-0.02%
2020/09/01	13.1	20.00	0	0.00	20.00	13.1	14,396	0.09%
2020/08/31	10	19.95	0	20.00	19.90	10	14,508	0.07%
2020/08/28	3	19.95	20	19.99	20.00	-17	14,600	-0.12%
2020/08/27	0.7	20.00	1	20.10	20.05	-0.3	14,984	0.00%
2020/08/26	1	19.95	4	20.08	20.10	-3	15,259	-0.02%
2020/08/25	0	0.00	1	20.05	20.00	-1	15,411	-0.01%
2020/08/24	0	0.00	1	20.10	20.00	-1	15,844	-0.01%
2020/08/21	2	20.05	1	20.05	20.00	1	16,099	0.01%
2020/08/20	17	19.88	8.1	19.88	19.80	8.9	16,117	0.06%
2020/08/19	16	20.33	8	20.35	20.25	8	16,064	0.05%
2020/08/18	0.2	20.40	0	0.00	20.50	0.2	16,055	0.00%
2020/08/17	10	20.23	56	20.31	20.40	-46	16,161	-0.28%
2020/08/14	53	20.11	2	20.20	20.20	51	16,160	0.32%
2020/08/13	2	20.15	0	0.00	20.20	2	16,192	0.01%
2020/08/12	1	20.05	0	0.00	20.20	1	16,315	0.01%
2020/08/11	1	20.25	5	20.23	20.20	-4	16,326	-0.02%
2020/08/10	15.3	20.05	8	20.06	20.10	7.3	16,247	0.04%
2020/08/07	63	19.89	0	0.00	19.95	63	16,363	0.39%
2020/08/06	6	20.00	2	20.03	20.10	4	16,366	0.02%
2020/08/05	5.1	19.95	16	19.95	20.00	-10.9	16,394	-0.07%
2020/08/04	20	19.75	4	19.75	19.85	16	16,526	0.10%
2020/08/03	12	19.71	0	0.00	19.60	12	16,629	0.07%
2020/07/31	12	19.80	3	19.85	19.80	9	16,624	0.05%
2020/07/30	5	19.86	3.1	19.90	19.90	1.9	16,671	0.01%
2020/07/29	8	19.95	0	0.00	19.90	8	16,721	0.05%
2020/07/28	12	19.81	3	19.87	19.90	9	16,998	0.05%
2020/07/27	57	20.00	6	20.01	20.00	51	17,336	0.29%
2020/07/24	11.1	20.20	0	0.00	20.15	11.1	17,451	0.06%
2020/07/23	1	20.60	1	20.65	20.70	0	17,324	0.00%
2020/07/22	2	20.60	5	20.64	20.70	-3	17,399	-0.02%
2020/07/21	36	20.67	1	20.65	20.60	35	17,273	0.20%
2020/07/20	1	20.80	0	0.00	20.80	1	17,064	0.01%
2020/07/16	3	20.87	1	20.95	20.90	2	17,505	0.01%
2020/07/15	0	20.75	3	20.83	20.90	-3	17,527	-0.02%
2020/07/14	1.5	20.63	0	0.00	20.60	1.5	17,597	0.01%
2020/07/10	12	20.68	0	0.00	20.70	12	18,001	0.07%
2020/07/09	0.4	20.80	13	20.90	20.85	-12.6	18,053	-0.07%
2020/07/08	2.5	20.76	0	0.00	20.85	2.5	17,838	0.01%
2020/07/07	3	20.77	2	20.80	20.75	1	17,815	0.01%
2020/07/06	1	20.80	8	20.95	21.00	-7	17,801	-0.04%
2020/07/03	0.2	20.70	51	20.70	20.75	-50.8	17,842	-0.28%
2020/07/02	2.3	20.56	2	20.60	20.55	0.3	17,945	0.00%
2020/07/01	40.2	20.59	0	0.00	20.60	40.2	18,191	0.22%
2020/06/30	2.3	20.61	2	20.70	20.70	0.3	18,402	0.00%
2020/06/29	3	20.55	1	20.55	20.55	2	18,530	0.01%
2020/06/24	2.1	20.80	1.1	20.81	20.85	1	18,641	0.01%
2020/06/23	0.2	20.65	3	20.63	20.75	-2.8	18,762	-0.02%
2020/06/22	2	20.50	0	0.00	20.55	2	18,823	0.01%
2020/06/19	1	20.50	6	20.74	20.50	-5	19,009	-0.03%
2020/06/18	8	20.63	4	20.90	20.55	4	18,922	0.02%
2020/06/17	4	20.81	10	20.80	20.95	-6	18,994	-0.03%
2020/06/16	36.3	20.77	2	20.90	20.80	34.3	19,673	0.17%
2020/06/15	26	20.49	0	0.00	20.35	26	20,298	0.13%
2020/06/12	57.3	20.50	19	20.52	20.65	38.3	20,543	0.19%
2020/06/11	4	20.96	2.7	21.07	20.90	1.3	21,033	0.01%
2020/06/10	11.2	21.20	1	21.15	21.20	10.2	21,215	0.05%
2020/06/09	2	21.30	52	21.30	21.30	-50	22,105	-0.23%
2020/06/08	8.3	21.04	24	21.10	21.20	-15.7	22,332	-0.07%
2020/06/05	125	20.95	0.1	21.00	21.00	124.9	22,282	0.56%	大買/鉅額交易
2020/06/04	22	20.83	7	20.86	20.95	15	22,261	0.07%
2020/06/03	4	20.74	16	20.78	20.90	-12	22,329	-0.05%
2020/06/02	3	20.37	12.8	20.27	20.40	-9.8	22,070	-0.04%
2020/06/01	1	20.05	8	20.03	20.10	-7	21,824	-0.03%
2020/05/29	4	19.88	5	19.90	19.80	-1	21,671	0.00%
2020/05/28	10	19.94	61	19.91	19.95	-51	21,275	-0.24%
2020/05/27	19	19.84	20	19.85	19.90	-1	21,237	0.00%
2020/05/26	2	19.88	11	19.88	19.90	-9	21,309	-0.04%
2020/05/25	11	19.64	0	0.00	19.65	11	21,322	0.05%
2020/05/22	57	19.61	5	19.70	19.60	52	21,395	0.24%
2020/05/21	4	19.83	0	0.00	19.90	4	21,351	0.02%
2020/05/20	13	19.85	47	19.88	19.90	-34	21,238	-0.16%
2020/05/19	2	19.75	21	19.80	19.80	-19	21,158	-0.09%
2020/05/18	9	19.66	19	19.67	19.65	-10	21,021	-0.05%
2020/05/15	4	19.59	33	19.65	19.55	-29	20,988	-0.14%
2020/05/14	22	19.60	5	19.66	19.55	17	20,929	0.08%
2020/05/13	33	19.55	26	19.69	19.85	7	20,773	0.03%
2020/05/12	13	19.62	5	19.65	19.60	8	20,666	0.04%
2020/05/11	8	19.89	2	19.80	19.85	6	20,479	0.03%
2020/05/08	5	19.66	2	19.65	19.65	3	20,276	0.01%
2020/05/07	9	19.59	5	19.65	19.55	4	20,222	0.02%
2020/05/06	23	19.66	1	19.60	19.55	22	20,121	0.11%
2020/05/05	17.8	19.74	11	19.70	19.80	6.8	20,058	0.03%
2020/05/04	88	19.55	0.4	19.90	19.55	87.7	19,987	0.44%
2020/04/30	25	19.92	9	20.04	20.00	16	19,779	0.08%
2020/04/29	35	19.79	18.4	19.80	19.85	16.6	19,476	0.09%
2020/04/28	5	19.52	1	19.50	19.55	4	19,392	0.02%
2020/04/27	9	19.56	36	19.59	19.50	-27	19,817	-0.14%
2020/04/24	9	19.17	3	19.20	19.15	6	19,611	0.03%
2020/04/23	18	19.10	2	19.15	19.15	16	19,559	0.08%
2020/04/22	6	18.96	4	18.98	19.15	2	19,431	0.01%
2020/04/21	32	19.18	2.8	19.31	19.10	29.2	19,302	0.15%
2020/04/20	7	19.63	1	19.60	19.60	6	19,026	0.03%
2020/04/17	14	19.87	2	19.90	19.75	12	18,952	0.06%
2020/04/16	24	19.74	0.7	20.00	19.75	23.3	18,742	0.12%
2020/04/15	16	19.95	1	20.00	20.00	15	18,458	0.08%
2020/04/14	7	19.70	5	19.70	19.75	2	18,220	0.01%
2020/04/13	3	19.58	3	19.58	19.55	0	18,059	0.00%
2020/04/10	15	19.65	2.2	19.61	19.70	12.8	18,024	0.07%
2020/04/09	15	19.56	4	19.50	19.50	11	18,018	0.06%
2020/04/08	4	19.54	2	19.60	19.55	2	17,889	0.01%
2020/04/07	17	19.29	2	19.33	19.30	15	17,812	0.08%
2020/04/06	1	18.85	8	19.00	19.25	-7	17,823	-0.04%
2020/04/01	29	18.83	0	0.00	18.80	29	17,534	0.17%
2020/03/31	12	19.01	0	0.00	18.95	12	17,223	0.07%
2020/03/30	16	18.94	0	0.00	19.00	16	16,956	0.09%
2020/03/27	10.7	19.47	2	19.45	19.40	8.7	16,707	0.05%
2020/03/26	12	19.44	1	19.50	19.55	11	16,530	0.07%
2020/03/25	17	19.35	11	19.45	19.40	6	16,647	0.04%
2020/03/24	22.5	19.21	5	19.60	19.05	17.5	16,370	0.11%
2020/03/23	11	19.04	11	18.82	18.90	0	16,187	0.00%
2020/03/20	90	19.19	11	19.25	19.80	79	16,059	0.49%
2020/03/19	55.1	18.59	36.7	18.65	18.60	18.4	15,358	0.12%
2020/03/18	39	19.34	0	0.00	19.30	39	14,776	0.26%
2020/03/17	33	19.53	22	19.57	19.50	11	14,449	0.08%
2020/03/16	21	20.07	7	20.15	20.00	14	13,826	0.10%
2020/03/13	157	19.99	37	20.05	20.20	120	13,439	0.89%	大買/鉅額交易
2020/03/12	86	21.46	19	21.77	21.40	67	12,375	0.54%
2020/03/11	31	22.25	1	22.35	22.35	30	11,961	0.25%
2020/03/10	17	22.24	0	0.00	22.35	17	11,725	0.14%
2020/03/09	62	22.53	17	22.49	22.40	45	11,569	0.39%
2020/03/06	26.9	22.91	0.7	22.95	22.90	26.2	11,174	0.23%
2020/03/05	3	23.18	1	23.30	23.30	2	11,009	0.02%
2020/03/04	5	23.00	5	23.10	23.20	0	11,010	0.00%
2020/03/03	3.4	22.94	1	22.95	23.00	2.4	10,953	0.02%
2020/03/02	8	22.83	7	22.85	22.90	1	10,887	0.01%
2020/02/27	3.2	22.88	6	22.85	23.00	-2.8	11,221	-0.02%
2020/02/26	4	22.89	0.2	22.95	22.85	3.8	11,114	0.03%
2020/02/25	29	22.98	1	22.95	22.95	28	10,903	0.26%
2020/02/24	13	23.01	0	0.00	23.00	13	10,874	0.12%
2020/02/21	2	23.25	0	0.00	23.20	2	10,749	0.02%
2020/02/20	3	23.35	0	0.00	23.30	3	10,707	0.03%
2020/02/19	6	23.45	0	0.00	23.50	6	10,671	0.06%
2020/02/18	3	23.25	0	0.00	23.45	3	10,670	0.03%
2020/02/17	1	23.30	4	23.35	23.35	-3	10,690	-0.03%
2020/02/14	5	23.36	0	0.00	23.45	5	10,802	0.05%
2020/02/13	4	23.45	0	0.00	23.40	4	10,797	0.04%
2020/02/11	0.6	23.45	67	23.45	23.45	-66.4	10,841	-0.61%
2020/02/10	2	23.35	40	23.20	23.45	-38	10,871	-0.35%
2020/02/07	3	23.28	0	0.00	23.30	3	10,836	0.03%
2020/02/06	0	0.00	11	23.45	23.35	-11	10,952	-0.10%
2020/02/05	3	23.25	0	0.00	23.25	3	10,959	0.03%
2020/02/04	16	23.07	25	23.28	23.20	-9	10,965	-0.08%
2020/02/03	7	22.99	13	22.90	23.00	-6	10,969	-0.05%
2020/01/31	57	23.20	1	23.30	23.10	56	10,846	0.52%
2020/01/30	44	23.30	3	23.25	23.00	41	10,692	0.38%
2020/01/17	1	24.00	17	24.01	24.05	-16	10,170	-0.16%
2020/01/16	5	24.00	5	24.00	24.00	0	10,237	0.00%
2020/01/15	1	23.95	0	0.00	24.05	1	10,355	0.01%
2020/01/14	0	23.95	1	23.95	24.05	-1	10,383	-0.01%
2020/01/13	20	23.91	24	24.00	24.00	-4	10,408	-0.04%
2020/01/10	1	23.70	0	0.00	23.85	1	10,386	0.01%
2020/01/08	6	23.59	0	0.00	23.55	6	10,529	0.06%
2020/01/07	0	0.00	6	23.80	23.70	-6	10,506	-0.06%
2020/01/06	2	24.00	0	0.00	23.80	2	10,546	0.02%
2020/01/03	2	24.00	0.4	24.00	24.10	1.6	10,569	0.02%
2020/01/02	11	24.00	0	0.00	24.00	11	10,504	0.10%
2019/12/31	5	24.10	41.3	24.04	23.90	-36.3	10,506	-0.35%
2019/12/30	11	24.05	5.5	23.97	24.00	5.5	10,464	0.05%
2019/12/27	0	0.00	2	23.90	23.95	-2	10,431	-0.02%
2019/12/26	0	0.00	17	23.89	23.90	-17	10,447	-0.16%
2019/12/25	0	0.00	10	23.87	23.80	-10	10,690	-0.09%
2019/12/23	0	0.00	11	23.74	23.90	-11	10,870	-0.10%
2019/12/20	0	0.00	6	23.65	23.65	-6	10,904	-0.06%
2019/12/19	2	23.80	0	0.00	23.70	2	10,685	0.02%
2019/12/18	0	0.00	1	23.90	23.90	-1	10,752	-0.01%
2019/12/17	0	0.00	1	23.70	23.80	-1	10,822	-0.01%
2019/12/16	0	0.00	0.2	23.50	23.50	-0.2	10,728	0.00%
2019/12/13	0	0.00	22	23.70	23.70	-22	10,773	-0.20%
2019/12/12	1.6	23.48	6	23.46	23.45	-4.4	10,737	-0.04%
2019/12/11	0	0.00	0.2	23.45	23.50	-0.2	10,665	0.00%
2019/12/09	1	23.35	0	0.00	23.40	1	10,814	0.01%
2019/12/06	0	0.00	4.4	23.40	23.40	-4.4	10,905	-0.04%
2019/12/05	1	23.40	1	23.45	23.45	0	10,886	0.00%
2019/12/04	0	0.00	3.6	23.42	23.60	-3.6	10,920	-0.03%
2019/12/03	3	23.50	8	23.47	23.55	-5	11,008	-0.05%
2019/12/02	22	23.40	0	0.00	23.40	22	11,148	0.20%
2019/11/29	1.1	23.45	1	23.40	23.40	0.1	11,182	0.00%
2019/11/28	0	0.00	25	23.56	23.70	-25	11,172	-0.22%
2019/11/27	0.9	23.55	1	23.65	23.65	-0.1	11,239	0.00%
2019/11/26	0	0.00	7	23.51	23.55	-7	11,346	-0.06%
2019/11/25	0	0.00	10	23.45	23.45	-10	10,939	-0.09%
2019/11/22	0	0.00	0.9	23.40	23.45	-0.9	11,323	-0.01%
2019/11/21	1	23.20	3	23.35	23.40	-2	11,514	-0.02%
2019/11/20	1	23.30	0.3	23.50	23.50	0.7	11,524	0.01%
2019/11/19	1	23.25	40.2	23.45	23.50	-39.2	11,642	-0.34%
2019/11/18	8	23.27	5.5	23.30	23.45	2.5	11,723	0.02%
2019/11/15	2	23.28	0	0.00	23.20	2	11,831	0.02%
2019/11/14	1	23.25	0	0.00	23.20	1	11,932	0.01%
2019/11/13	5	23.46	0	0.00	23.35	5	12,086	0.04%
2019/11/12	6	23.69	0	0.00	23.80	6	12,080	0.05%
2019/11/11	1	23.60	0	23.75	23.80	1	12,181	0.01%
2019/11/08	1	23.75	0	0.00	23.80	1	12,219	0.01%
2019/11/06	0	0.00	6	23.68	23.65	-6	12,316	-0.05%
2019/11/05	12	23.67	6	23.74	23.80	6	12,484	0.05%
2019/11/04	0	0.00	2	23.55	23.60	-2	12,458	-0.02%
2019/11/01	5	23.50	2	23.45	23.55	3	12,566	0.02%
2019/10/31	0	0.00	11	23.50	23.45	-11	12,741	-0.09%
2019/10/30	1	23.35	24	23.46	23.50	-23	12,806	-0.18%
2019/10/29	3	23.30	9	23.39	23.40	-6	12,823	-0.05%
2019/10/28	0	0.00	4	23.35	23.35	-4	12,809	-0.03%
2019/10/25	5	23.45	1	23.40	23.45	4	12,833	0.03%
2019/10/24	0.4	23.40	30	23.42	23.50	-29.6	12,894	-0.23%
2019/10/23	9	23.27	6	23.40	23.40	3	13,192	0.02%
2019/10/22	0	0.00	8.3	23.37	23.40	-8.3	13,318	-0.06%
2019/10/21	40	23.25	0	0.00	23.30	40	13,338	0.30%
2019/10/18	6	23.23	1	23.30	23.25	5	13,356	0.04%
2019/10/17	1.2	23.28	1	23.25	23.25	0.2	13,417	0.00%
2019/10/16	0.2	23.20	4.1	23.15	23.20	-3.9	13,284	-0.03%
2019/10/15	3	23.10	1	23.05	23.20	2	13,239	0.02%
2019/10/14	0	0.00	10	23.10	23.15	-10	13,301	-0.08%
2019/10/09	12	22.90	0	0.00	22.90	12	13,266	0.09%
2019/10/08	3	23.03	0	23.05	23.05	3	13,235	0.02%
2019/10/07	4	22.88	1	22.85	22.95	3	13,179	0.02%
2019/10/04	18	22.88	2	22.90	22.85	16	13,171	0.12%
2019/10/03	27	22.87	4	22.90	22.85	23	13,123	0.18%
2019/10/02	11	22.95	0	0.00	22.95	11	12,990	0.08%
2019/10/01	4	22.99	0	0.00	23.05	4	12,942	0.03%
2019/09/27	9	23.02	0	0.00	23.00	9	12,707	0.07%
2019/09/26	2	23.10	0	23.10	23.10	2	12,630	0.02%
2019/09/25	2	23.05	5	23.05	23.10	-3	12,697	-0.02%
2019/09/24	2	23.10	10.2	23.15	23.20	-8.2	12,609	-0.07%
2019/09/23	23	23.15	0	0.00	23.15	23	12,599	0.18%
2019/09/20	2	23.18	2	23.45	23.45	0	12,765	0.00%
2019/09/19	1	23.20	0	0.00	23.20	1	12,561	0.01%
2019/09/18	0	0.00	1	23.25	23.20	-1	12,587	-0.01%
2019/09/17	5	23.29	0	23.40	23.20	5	12,564	0.04%
2019/09/12	23	23.60	5	23.61	23.50	18	12,835	0.14%
2019/09/11	10	23.48	2	23.45	23.50	8	12,980	0.06%
2019/09/10	6	23.33	8.6	23.29	23.35	-2.6	12,971	-0.02%
2019/09/09	40	23.20	9	23.20	23.20	31	12,914	0.24%
2019/09/06	11	23.10	0	0.00	23.15	11	12,996	0.08%
2019/09/05	31	23.08	20	23.15	23.15	11	13,021	0.08%
2019/09/04	8	22.99	0	0.00	23.00	8	12,955	0.06%
2019/09/03	38	23.03	0	0.00	23.00	38	12,843	0.30%
2019/09/02	8	23.05	0	0.00	23.20	8	12,828	0.06%
2019/08/30	2	23.00	10	23.15	23.15	-8	12,884	-0.06%
2019/08/29	21	22.87	2	23.00	22.95	19	12,872	0.15%
2019/08/28	15	22.85	10	23.10	23.10	5	12,854	0.04%
2019/08/27	5	22.90	0.5	23.00	22.85	4.5	12,773	0.04%
2019/08/26	18	22.94	2	22.85	22.95	16	12,402	0.13%
2019/08/23	8	23.08	0	0.00	23.15	8	12,373	0.06%
2019/08/22	6	23.03	0	0.00	23.15	6	12,445	0.05%
2019/08/21	10	23.05	0.3	23.10	23.05	9.7	13,992	0.07%
2019/08/20	12	23.08	0	0.00	23.05	12	13,989	0.09%
2019/08/19	5	23.08	0.5	23.20	23.05	4.5	13,908	0.03%
2019/08/16	20	23.06	0	0.00	23.10	20	13,853	0.14%
2019/08/15	11	23.08	1	23.05	23.05	10	13,779	0.07%
2019/08/14	11	23.26	0	0.00	23.20	11	13,920	0.08%
2019/08/13	17	23.31	1	23.30	23.25	16	13,911	0.12%
2019/08/12	1	23.30	0	0.00	23.30	1	14,019	0.01%
2019/08/08	8	23.41	3	23.50	23.40	5	14,175	0.04%
2019/08/07	47	23.39	0	0.00	23.30	47	14,400	0.33%
2019/08/06	31	23.47	4	23.30	23.50	27	14,661	0.18%
2019/08/05	42	23.50	0	0.00	23.50	42	14,687	0.29%
2019/08/02	16	23.57	0	0.00	23.65	16	14,594	0.11%
2019/08/01	33	23.84	4	23.90	23.80	29	14,550	0.20%
2019/07/31	16	24.03	1	24.05	24.00	15	14,448	0.10%
2019/07/30	8	24.14	7	24.05	24.10	1	14,440	0.01%
2019/07/29	13	24.20	11	24.15	24.15	2	14,547	0.01%
2019/07/26	36	24.10	3.1	24.15	24.20	32.9	14,535	0.23%
2019/07/25	50	24.19	3	24.22	24.10	47	14,505	0.32%
2019/07/24	1	24.95	9	24.99	25.00	-8	14,326	-0.06%
2019/07/22	0.8	24.85	0	0.00	24.90	0.8	14,026	0.01%
2019/07/19	2	24.90	1	24.95	24.90	1	13,965	0.01%
2019/07/16	1	24.70	1	24.85	24.85	0	13,779	0.00%
2019/07/12	2	24.80	0	0.00	24.80	2	13,652	0.01%
2019/07/10	0	24.80	0	0.00	24.85	0	13,770	0.00%
2019/07/09	5	24.60	0	0.00	24.65	5	13,778	0.04%
2019/07/08	0	0.00	1	24.60	24.80	-1	13,757	-0.01%
2019/07/05	2	24.75	0	0.00	24.70	2	13,767	0.01%
2019/07/04	2	24.60	0	0.00	24.65	2	13,901	0.01%
2019/07/03	2	24.60	0	0.00	24.70	2	13,966	0.01%
2019/07/02	6	24.75	0	0.00	24.60	6	13,975	0.04%
2019/07/01	2	24.90	3	24.90	24.85	-1	13,884	-0.01%
2019/06/28	0	0.00	6	24.97	24.95	-6	13,995	-0.04%
2019/06/26	0	0.00	1	24.95	24.90	-1	13,918	-0.01%
2019/06/24	3.5	24.94	1.4	24.96	25.00	2.1	13,859	0.02%
2019/06/21	0	0.00	3	24.83	25.00	-3	13,775	-0.02%
2019/06/20	2	24.95	0	0.00	24.80	2	13,502	0.01%
2019/06/19	1	24.65	11	24.87	24.95	-10	13,299	-0.08%
2019/06/18	0	0.00	3	24.58	24.60	-3	13,071	-0.02%
2019/06/17	2	24.48	0.1	24.50	24.55	1.9	12,981	0.01%
2019/06/14	0	0.00	0.3	24.45	24.50	-0.3	12,936	0.00%
2019/06/13	1	24.45	1	24.45	24.45	0	12,841	0.00%
2019/06/12	1	24.40	4	24.50	24.55	-3	12,971	-0.02%
2019/06/11	0.5	24.40	0	0.00	24.40	0.5	13,005	0.00%
2019/06/10	0	0.00	2	24.45	24.50	-2	13,039	-0.02%
2019/06/06	0	0.00	4	24.31	24.35	-4	13,073	-0.03%
2019/06/05	5	24.24	5	24.30	24.20	0	13,065	0.00%
2019/06/04	5	24.09	1	24.20	24.20	4	13,046	0.03%
2019/06/03	3	24.10	1	24.25	24.15	2	13,164	0.02%
2019/05/31	2	24.13	2	24.28	24.30	0	13,341	0.00%
2019/05/30	4	24.08	1	24.10	24.10	3	13,450	0.02%
2019/05/29	15	24.22	0	0.00	24.10	15	13,529	0.11%
2019/05/28	1	24.30	1	24.30	24.30	0	13,551	0.00%
2019/05/27	1	24.20	0	0.00	24.30	1	12,083	0.01%
2019/05/24	5	24.30	1	24.55	24.40	4	12,096	0.03%
2019/05/23	0	0.00	1	24.45	24.45	-1	12,125	-0.01%
2019/05/22	7	24.24	2	24.45	24.45	5	12,132	0.04%
2019/05/21	0	0.00	6	24.56	24.65	-6	12,129	-0.05%
2019/05/20	7	24.11	1	24.30	24.20	6	11,940	0.05%
2019/05/17	4	24.04	1	24.10	24.00	3	11,873	0.03%
2019/05/16	11	24.01	4	24.16	24.00	7	11,768	0.06%
2019/05/15	30	24.10	0	0.00	24.00	30	11,656	0.26%
2019/05/14	36	24.20	0.1	24.30	24.10	35.9	11,518	0.31%
2019/05/13	14	24.53	0	0.00	24.45	14	11,229	0.12%
2019/05/10	32	24.59	0	0.00	24.55	32	11,347	0.28%
2019/05/09	21	24.80	2	24.83	24.70	19	11,508	0.17%
2019/05/08	0.5	25.00	10	25.00	25.05	-9.5	11,412	-0.08%
2019/05/07	2.6	25.02	0	0.00	25.10	2.6	11,414	0.02%
2019/05/06	6.1	24.86	7.2	25.00	25.00	-1.1	11,607	-0.01%
2019/05/03	2	25.00	4	25.06	25.10	-2	11,565	-0.02%
2019/05/02	10	25.00	1	25.00	24.90	9	11,588	0.08%
2019/04/30	14	24.93	0	0.00	24.95	14	11,626	0.12%
2019/04/29	0.1	25.00	1	25.05	25.10	-1	11,591	-0.01%
2019/04/26	0	0.00	3	25.02	25.10	-3	11,687	-0.03%
2019/04/25	11.1	25.05	1	25.05	25.00	10.1	11,761	0.09%
2019/04/24	0	0.00	1	25.10	25.10	-1	11,798	-0.01%
2019/04/23	1.9	25.05	2	25.10	25.15	-0.1	12,062	0.00%
2019/04/22	3	25.07	0	0.00	25.10	3	12,158	0.02%
2019/04/18	10	25.08	0	0.00	25.10	10	12,581	0.08%
2019/04/16	1	25.10	5	25.18	25.20	-4	13,024	-0.03%
2019/04/15	0	0.00	1	25.15	25.05	-1	13,145	-0.01%
2019/04/12	2	25.05	3	25.10	25.20	-1	13,221	-0.01%
2019/04/11	6	25.09	0	0.00	25.05	6	13,233	0.05%
2019/04/10	0	0.00	4	25.19	25.25	-4	13,263	-0.03%
2019/04/09	11	25.00	3	25.07	25.10	8	13,266	0.06%
2019/04/08	0	0.00	1	25.10	25.10	-1	13,319	-0.01%
2019/04/03	0	0.00	13	25.05	25.00	-13	13,244	-0.10%
2019/04/02	6	24.93	0	0.00	24.90	6	13,375	0.04%
2019/04/01	4	25.05	10	25.10	25.00	-6	13,234	-0.05%
2019/03/29	5	24.99	1	25.15	25.30	4	13,053	0.03%
2019/03/28	1	25.00	4	24.99	25.00	-3	13,059	-0.02%
2019/03/27	0	0.00	5	25.03	25.05	-5	13,055	-0.04%
2019/03/26	6	24.98	2	25.00	25.00	4	13,204	0.03%
2019/03/25	4	24.88	0	0.00	24.85	4	13,264	0.03%
2019/03/22	12	25.00	1	25.05	25.00	11	13,279	0.08%
2019/03/21	0	25.00	0	0.00	25.00	0	13,325	0.00%
2019/03/20	0	0.00	16	24.97	25.05	-16	13,529	-0.12%
2019/03/19	3.1	24.88	0	0.00	24.85	3.1	13,675	0.02%
2019/03/18	1	24.85	0	0.00	25.05	1	13,701	0.01%
2019/03/15	0	24.95	9	24.99	25.05	-9	13,706	-0.07%
2019/03/14	4	24.79	0	0.00	24.75	4	13,559	0.03%
2019/03/13	1	24.85	9	24.91	25.00	-8	13,605	-0.06%
2019/03/12	0	0.00	12	25.02	25.10	-12	13,619	-0.09%
2019/03/11	9	24.71	2	24.85	24.70	7	13,845	0.05%
2019/03/08	8	24.78	6	24.85	24.75	2	13,833	0.01%
2019/03/07	20	24.93	0	0.00	24.95	20	14,144	0.14%
2019/03/06	18	25.15	0	0.00	25.15	18	14,054	0.13%
2019/03/05	3	25.22	5	25.32	25.40	-2	14,086	-0.01%
2019/03/04	3	25.32	1	25.50	25.35	2	14,212	0.01%
2019/02/27	2	25.45	1	25.40	25.50	1	14,199	0.01%
2019/02/26	0	0.00	30.5	25.31	25.50	-30.5	14,093	-0.22%
2019/02/25	2	25.20	16.4	25.26	25.30	-14.4	13,895	-0.10%
2019/02/22	3	25.15	2	25.25	25.25	1	13,888	0.01%
2019/02/21	2	25.05	2	25.25	25.25	0	13,834	0.00%
2019/02/20	0	0.00	5	25.16	25.20	-5	13,861	-0.04%
2019/02/19	3	25.03	0	0.00	25.00	3	13,870	0.02%
2019/02/18	3	25.10	1	25.35	25.15	2	13,953	0.01%
2019/02/15	2	25.15	1	25.25	25.20	1	14,131	0.01%
2019/02/14	2.4	25.24	0	0.00	25.20	2.4	14,201	0.02%
2019/02/13	0	0.00	0.1	25.40	25.50	-0.1	14,135	0.00%
2019/02/12	0	0.00	10	25.44	25.45	-10	14,021	-0.07%
2019/02/11	1	25.50	9	25.45	25.25	-8	13,978	-0.06%
2019/01/30	0	0.00	8	25.41	25.45	-8	13,914	-0.06%
2019/01/29	1	25.35	0	0.00	25.35	1	13,765	0.01%
2019/01/28	6	25.35	16.5	25.33	25.35	-10.5	13,811	-0.08%
2019/01/25	0	0.00	14	25.18	25.35	-14	13,917	-0.10%
2019/01/24	0	0.00	2	25.05	25.10	-2	13,742	-0.01%
2019/01/23	0	0.00	2.2	25.04	25.05	-2.2	13,915	-0.02%
2019/01/22	0	0.00	0	24.95	25.05	0	14,070	0.00%
2019/01/21	0	24.90	4	25.00	25.05	-4	14,024	-0.03%
2019/01/16	0	0.00	1	24.95	24.95	-1	14,393	-0.01%
2019/01/15	0	0.00	3.1	25.00	25.00	-3.1	14,467	-0.02%
2019/01/14	0	0.00	3	24.88	24.90	-3	14,258	-0.02%
2019/01/11	0	0.00	2	24.93	24.90	-2	14,314	-0.01%
2019/01/10	0	0.00	1	24.75	24.90	-1	14,253	-0.01%
2019/01/09	0	0.00	14.3	24.81	24.95	-14.3	14,168	-0.10%
2019/01/08	0	0.00	12	24.50	24.50	-12	14,036	-0.09%
2019/01/07	2	24.35	25	24.38	24.45	-23	14,206	-0.16%
2019/01/04	0	0.00	5	24.14	24.20	-5	14,380	-0.03%
2019/01/03	0	0.00	2	24.18	24.15	-2	15,220	-0.01%
2019/01/02	0	0.00	2	23.95	24.00	-2	15,526	-0.01%
2018/12/28	0	0.00	36	24.15	24.25	-36	15,614	-0.23%
2018/12/26	11	23.81	0	0.00	23.80	11	15,745	0.07%
2018/12/25	18	23.79	0	0.00	23.80	18	15,970	0.11%
2018/12/24	1	24.05	11	24.10	24.15	-10	16,006	-0.06%
2018/12/22	11	24.06	3	24.15	24.05	8	16,217	0.05%
2018/12/21	2	24.20	0	0.00	24.20	2	16,676	0.01%
2018/12/20	20	24.10	2	24.25	24.30	18	16,677	0.11%
2018/12/19	15	24.10	1	24.20	24.30	14	16,861	0.08%
2018/12/17	0	0.00	0.4	24.05	24.05	-0.4	17,173	0.00%
2018/12/14	4	24.05	0	0.00	24.15	4	17,267	0.02%
2018/12/13	0	0.00	2	24.43	24.30	-2	17,334	-0.01%
2018/12/12	1.2	23.91	5	24.10	24.35	-3.8	17,364	-0.02%
2018/12/11	11	23.90	0	0.00	23.95	11	17,231	0.06%
2018/12/10	3	23.80	0	0.00	23.80	3	17,241	0.02%
2018/12/07	1.5	23.93	0	0.00	23.90	1.5	17,418	0.01%
2018/12/06	3	24.08	2	24.40	23.95	1	17,525	0.01%
2018/12/05	0	0.00	1	24.30	24.25	-1	17,589	-0.01%
2018/12/04	6	24.01	3	24.22	24.45	3	17,615	0.02%
2018/12/03	0	0.00	3.2	24.20	24.25	-3.2	17,446	-0.02%
2018/11/30	0	0.00	15	24.01	24.00	-15	17,538	-0.09%
2018/11/29	3	23.90	2	23.98	23.85	1	17,283	0.01%
2018/11/28	5	23.60	6	23.75	23.85	-1	17,175	-0.01%
2018/11/27	14	23.67	0	0.00	23.65	14	17,067	0.08%
2018/11/26	5	23.86	2	24.30	23.95	3	16,983	0.02%
2018/11/23	4	23.94	0	0.00	23.85	4	16,869	0.02%
2018/11/22	0.1	24.05	2	24.00	24.05	-1.9	16,945	-0.01%
2018/11/21	2.2	24.05	3.1	24.05	24.05	-0.9	17,109	-0.01%
2018/11/20	2	24.35	1	24.45	24.25	1	17,085	0.01%
2018/11/19	0	0.00	4.6	24.51	24.50	-4.6	17,164	-0.03%
2018/11/16	0	0.00	12	24.38	24.45	-12	17,297	-0.07%
2018/11/15	8	23.99	3	24.22	24.10	5	17,675	0.03%
2018/11/14	12	24.02	0	0.00	24.10	12	17,803	0.07%
2018/11/13	2	24.00	2	24.20	24.25	0	17,761	0.00%
2018/11/09	15	24.34	4.9	24.30	24.25	10.1	17,871	0.06%
2018/11/08	0	0.00	20	24.63	24.70	-20	18,425	-0.11%
2018/11/07	0	0.00	7	24.40	24.50	-7	18,640	-0.04%
2018/11/05	0	0.00	4	24.06	24.35	-4	18,497	-0.02%
2018/11/02	9	24.01	4	24.13	24.15	5	18,420	0.03%
2018/11/01	8	24.00	0	0.00	24.05	8	18,370	0.04%
2018/10/31	15	24.01	13	24.28	24.40	2	18,356	0.01%
2018/10/30	0	0.00	7	24.04	24.15	-7	18,183	-0.04%
2018/10/29	3	23.63	1	23.75	23.75	2	18,013	0.01%
2018/10/26	10	23.65	2	23.80	23.65	8	18,157	0.04%
2018/10/25	2	23.58	1	23.75	23.75	1	18,193	0.01%
2018/10/24	16	23.76	6	23.77	23.70	10	18,250	0.05%
2018/10/23	3	24.03	0	0.00	24.15	3	18,150	0.02%
2018/10/22	1.2	24.13	1	24.20	24.15	0.2	18,345	0.00%
2018/10/19	0	0.00	1	24.40	24.30	-1	19,115	-0.01%
2018/10/18	1	24.15	2	24.30	24.25	-1	19,532	-0.01%
2018/10/17	4	24.24	1.3	24.34	24.15	2.7	20,042	0.01%
2018/10/16	4	24.16	8	24.27	24.45	-4	20,047	-0.02%
2018/10/15	5	24.10	1	24.25	24.05	4	19,874	0.02%
2018/10/12	18	24.19	13	24.39	24.50	5	19,699	0.03%
2018/10/11	18	24.40	1	24.20	24.20	17	19,466	0.09%
2018/10/09	1	25.40	13	25.43	25.35	-12	18,594	-0.06%
2018/10/08	0	0.00	6	25.22	25.25	-6	18,261	-0.03%
2018/10/05	21	25.03	0.2	25.10	25.10	20.8	18,143	0.11%
2018/10/04	5	25.20	0	0.00	25.40	5	17,992	0.03%
2018/10/03	0	0.00	2	25.50	25.45	-2	17,849	-0.01%
2018/10/02	9	25.20	4	25.30	25.20	5	17,636	0.03%
2018/10/01	2	25.48	2	25.55	25.50	0	17,469	0.00%
2018/09/28	2	25.20	39	25.50	25.50	-37	17,346	-0.21%
2018/09/27	0	0.00	43	25.38	25.45	-43	16,943	-0.25%
2018/09/26	0	0.00	3	25.48	25.45	-3	16,810	-0.02%
2018/09/25	0	0.00	30.6	25.36	25.35	-30.6	16,673	-0.18%
2018/09/21	0	0.00	18	25.17	25.25	-18	16,545	-0.11%
2018/09/20	0	0.00	7	25.05	25.00	-7	16,361	-0.04%
2018/09/19	7	24.91	17	24.99	25.10	-10	16,357	-0.06%
2018/09/18	0	0.00	7.1	24.83	25.00	-7.1	16,396	-0.04%
2018/09/17	5	24.37	4	24.56	24.50	1	16,171	0.01%
2018/09/14	2	24.45	4	24.55	24.45	-2	16,245	-0.01%
2018/09/13	3	24.32	2	24.50	24.45	1	16,259	0.01%
2018/09/12	3	24.32	0	0.00	24.30	3	16,122	0.02%
2018/09/11	3	24.38	0	24.55	24.55	3	16,089	0.02%
2018/09/10	19.1	24.58	2	24.58	24.60	17.1	16,129	0.11%
2018/09/07	1	24.70	0.4	24.70	24.70	0.6	16,402	0.00%
2018/09/06	0	24.80	0	0.00	24.80	0	16,464	0.00%
2018/09/05	2	24.65	1	24.70	24.65	1	16,381	0.01%
2018/09/04	0	0.00	1	24.95	24.95	-1	16,351	-0.01%
2018/09/03	16	24.82	0	0.00	24.85	16	16,381	0.10%
2018/08/31	1	25.00	1.8	25.13	25.15	-0.8	16,311	0.00%
2018/08/30	0	0.00	9	25.28	25.25	-9	16,306	-0.06%
2018/08/29	1.4	25.35	9	25.40	25.45	-7.6	16,325	-0.05%
2018/08/28	0	0.00	55	25.49	25.50	-55	16,458	-0.33%
2018/08/27	3	25.10	2	25.30	25.30	1	16,795	0.01%
2018/08/24	1	25.30	3	25.47	25.25	-2	17,001	-0.01%
2018/08/23	6	25.45	55	25.41	25.50	-49	17,559	-0.28%
2018/08/22	3	25.28	19	25.37	25.30	-16	17,578	-0.09%
2018/08/21	0	0.00	2	25.00	25.00	-2	17,100	-0.01%
2018/08/20	0	0.00	1	24.95	24.95	-1	16,914	-0.01%
2018/08/17	7	24.81	13.2	24.89	24.65	-6.2	16,776	-0.04%
2018/08/16	0	0.00	10	24.96	24.90	-10	16,711	-0.06%
2018/08/15	0	0.00	19	24.99	24.75	-19	16,584	-0.11%
2018/08/14	3	24.92	66.2	24.83	24.95	-63.2	16,044	-0.39%
2018/08/13	1	24.50	0	0.00	24.35	1	15,698	0.01%
2018/08/10	1.3	24.54	1	24.60	24.55	0.3	15,559	0.00%
2018/08/08	3	24.88	8	24.93	24.95	-5	15,462	-0.03%
2018/08/07	1	24.85	19	24.89	24.90	-18	15,356	-0.12%
2018/08/06	0	0.00	6	24.84	24.90	-6	15,283	-0.04%
2018/08/03	0	0.00	5	24.73	24.75	-5	15,211	-0.03%
2018/08/02	0	0.00	1.1	24.73	24.65	-1.1	15,227	-0.01%
2018/08/01	0	0.00	5	24.91	24.95	-5	15,059	-0.03%
2018/07/31	0	0.00	31	24.91	25.00	-31	14,917	-0.21%
2018/07/30	0	0.00	24	24.71	24.80	-24	14,675	-0.16%
2018/07/27	2.8	24.59	10	24.65	24.65	-7.2	14,454	-0.05%
2018/07/26	5	24.49	14	24.50	24.65	-9	14,269	-0.06%
2018/07/25	1.7	24.75	34	24.81	24.80	-32.3	13,646	-0.24%
2018/07/24	4	24.75	31	24.66	24.75	-27	13,215	-0.20%
2018/07/23	5	24.20	4	24.25	24.25	1	12,709	0.01%
2018/07/20	0	0.00	4	24.20	24.25	-4	12,691	-0.03%
2018/07/19	2	24.15	6	24.16	24.20	-4	12,702	-0.03%
2018/07/18	3	23.95	1	24.10	24.10	2	12,705	0.02%
2018/07/17	5	23.95	15	23.90	24.00	-10	12,655	-0.08%
2018/07/16	9	23.90	2	23.95	23.90	7	12,680	0.06%
2018/07/13	1	23.80	0	0.00	23.90	1	12,783	0.01%
2018/07/12	0	0.00	28	23.81	23.80	-28	12,811	-0.22%
2018/07/11	1	23.60	2	23.68	23.70	-1	12,832	-0.01%
2018/07/10	2	23.58	0	0.00	23.65	2	12,831	0.02%
2018/07/06	1	23.45	4.4	23.43	23.50	-3.4	12,956	-0.03%
2018/07/04	8.9	23.41	9.3	23.45	23.50	-0.4	13,204	0.00%
2018/07/03	7	23.25	1	23.30	23.25	6	13,391	0.04%
2018/07/02	5	23.40	1	23.55	23.25	4	13,425	0.03%
2018/06/29	5	23.50	10	23.54	23.70	-5	13,367	-0.04%
2018/06/28	14	23.30	15	23.31	23.25	-1	13,245	-0.01%
2018/06/27	14	23.29	3	23.30	23.25	11	13,223	0.08%
2018/06/26	0	0.00	5.2	23.41	23.40	-5.2	13,269	-0.04%
2018/06/25	6	23.47	0	0.00	23.40	6	13,264	0.05%
2018/06/22	0	0.00	2	23.65	23.70	-2	13,210	-0.02%
2018/06/21	2	23.63	0	0.00	23.65	2	13,257	0.02%
2018/06/20	2	23.65	11	23.70	23.80	-9	13,457	-0.07%
2018/06/19	2	23.40	0	0.00	23.40	2	13,396	0.01%
2018/06/15	7	23.69	5	23.73	23.65	2	13,211	0.02%
2018/06/14	14	23.77	2	23.80	23.70	12	12,912	0.09%
2018/06/13	2	24.05	1	24.05	24.05	1	12,729	0.01%
2018/06/12	2	24.00	3	24.13	24.15	-1	13,129	-0.01%
2018/06/11	5	24.12	4	24.21	24.10	1	13,066	0.01%
2018/06/08	4	24.15	5	24.29	24.40	-1	13,066	-0.01%
2018/06/07	0	0.00	10	24.37	24.40	-10	13,272	-0.08%
2018/06/06	0.2	24.15	13	24.28	24.25	-12.8	13,178	-0.10%
2018/06/05	0	0.00	16	24.25	24.30	-16	13,165	-0.12%
2018/06/04	2	23.95	38	24.06	24.20	-36	13,052	-0.28%
2018/06/01	1	23.60	8	23.68	23.75	-7	12,778	-0.05%
2018/05/31	4	23.33	11	23.44	23.60	-7	12,562	-0.06%
2018/05/30	12	23.23	1	23.25	23.20	11	12,337	0.09%
2018/05/29	1	23.35	0	0.00	23.40	1	12,372	0.01%
2018/05/28	0	0.00	3	23.43	23.40	-3	12,633	-0.02%
2018/05/25	4.7	23.34	0	0.00	23.35	4.7	12,812	0.04%
2018/05/24	3	23.30	0	0.00	23.25	3	12,910	0.02%
2018/05/23	3	23.23	0	0.00	23.20	3	13,186	0.02%
2018/05/22	3	23.32	1	23.40	23.30	2	13,363	0.01%
2018/05/21	5	23.45	9.1	23.43	23.40	-4.1	13,704	-0.03%
2018/05/18	2	23.38	1	23.40	23.40	1	13,892	0.01%
2018/05/17	1	23.35	0	0.00	23.35	1	14,238	0.01%
2018/05/16	1.1	23.41	0	0.00	23.50	1.1	14,391	0.01%
2018/05/15	4	23.38	4	23.39	23.35	0	14,759	0.00%
2018/05/14	7	23.59	2	23.50	23.50	5	15,330	0.03%
2018/05/11	14	23.49	2	23.50	23.55	12	15,526	0.08%
2018/05/10	2	23.45	2.5	23.49	23.45	-0.5	15,555	0.00%
2018/05/09	0	0.00	1	23.45	23.45	-1	15,548	-0.01%
2018/05/08	3	23.33	1	23.40	23.40	2	15,676	0.01%
2018/05/07	0	0.00	9.2	23.25	23.25	-9.2	15,800	-0.06%
2018/05/04	4	23.21	0	0.00	23.25	4	15,907	0.03%
2018/05/03	11	23.33	3	23.30	23.25	8	15,970	0.05%
2018/05/02	8	23.77	25	23.78	23.65	-17	16,037	-0.11%
2018/04/30	3	23.33	4	23.44	23.50	-1	15,952	-0.01%
2018/04/27	13	23.26	2	23.38	23.40	11	15,873	0.07%
2018/04/26	3	23.27	1	23.30	23.35	2	15,951	0.01%
2018/04/25	4	23.30	6.2	23.26	23.40	-2.2	15,937	-0.01%
2018/04/24	1	23.35	2	23.35	23.30	-1	16,006	-0.01%
2018/04/23	2	23.48	1	23.60	23.60	1	16,067	0.01%
2018/04/20	1	23.55	0	0.00	23.65	1	16,060	0.01%
2018/04/19	0	0.00	9	23.56	23.70	-9	16,118	-0.06%
2018/04/18	4	23.34	10.2	23.35	23.40	-6.2	16,275	-0.04%
2018/04/17	5	23.32	0	0.00	23.30	5	16,402	0.03%
2018/04/16	1	23.45	2	23.45	23.45	-1	16,610	-0.01%
2018/04/13	8	23.50	0	0.00	23.45	8	16,896	0.05%
2018/04/12	6	23.49	3	23.60	23.60	3	17,352	0.02%
2018/04/11	11	23.60	1	23.60	23.60	10	17,553	0.06%
2018/04/10	5	23.62	0	0.00	23.75	5	17,768	0.03%
2018/04/09	11	23.54	24	23.77	23.80	-13	17,899	-0.07%
2018/04/03	10	23.37	2	23.50	23.35	8	17,720	0.05%
2018/04/02	7	23.49	5	23.56	23.50	2	17,670	0.01%
2018/03/31	6	23.46	2	23.50	23.45	4	17,721	0.02%
2018/03/30	7.3	23.43	12	23.45	23.50	-4.7	17,898	-0.03%
2018/03/29	23	23.25	3	23.30	23.20	20	17,851	0.11%
2018/03/28	21	23.45	0	0.00	23.40	21	17,584	0.12%
2018/03/27	0	0.00	2	23.55	23.55	-2	17,637	-0.01%
2018/03/26	2	23.40	1	23.30	23.45	1	17,596	0.01%
2018/03/23	12	23.51	0	0.00	23.50	12	17,539	0.07%
2018/03/22	2	23.85	5	23.85	23.85	-3	17,424	-0.02%
2018/03/21	4	23.75	0	0.00	23.75	4	17,370	0.02%
2018/03/20	6	23.78	1	23.80	23.75	5	17,601	0.03%
2018/03/19	5	23.75	3	23.73	23.90	2	17,683	0.01%
2018/03/16	18	23.71	5	23.84	23.70	13	17,796	0.07%
2018/03/15	10	23.80	0	0.00	23.75	10	17,447	0.06%
2018/03/14	3.5	23.84	6	23.82	23.85	-2.5	17,442	-0.01%
2018/03/13	7	23.71	19	23.85	23.85	-12	17,434	-0.07%
2018/03/12	0	0.00	7	23.72	23.70	-7	17,215	-0.04%
2018/03/09	6	23.54	0.3	23.65	23.60	5.7	17,252	0.03%
2018/03/08	23	23.50	0	0.00	23.50	23	17,209	0.13%
2018/03/07	31	23.55	5	23.55	23.50	26	17,120	0.15%
2018/03/06	5	23.77	4.3	23.66	23.70	0.7	16,947	0.00%
2018/03/05	37	23.64	43	23.65	23.60	-6	17,210	-0.03%
2018/03/02	49	23.96	0	0.00	23.95	49	16,891	0.29%
2018/03/01	10	24.23	10	24.48	24.40	0	16,605	0.00%
2018/02/27	9	24.18	0	0.00	24.10	9	16,290	0.06%
2018/02/26	8	24.35	0	0.00	24.20	8	16,060	0.05%
2018/02/23	10	24.30	3	24.50	24.50	7	15,938	0.04%
2018/02/22	7	24.14	3	24.25	24.30	4	15,768	0.03%
2018/02/21	3	24.07	57	24.07	24.50	-54	15,556	-0.35%
2018/02/12	4	23.70	0	0.00	23.65	4	15,225	0.03%
2018/02/09	17	23.55	20	23.45	23.75	-3	15,056	-0.02%
2018/02/08	13	23.79	2	23.90	23.75	11	14,842	0.07%
2018/02/07	46	23.86	4	23.80	23.60	42	14,770	0.28%
2018/02/06	80	23.76	4	23.55	23.60	76	14,412	0.53%
2018/02/05	12	24.52	4	24.63	24.50	8	13,818	0.06%
2018/02/02	14	24.80	4	24.93	24.80	10	13,589	0.07%
2018/02/01	4	24.88	0	0.00	24.85	4	13,554	0.03%
2018/01/31	11	24.90	4	24.99	24.90	7	13,507	0.05%
2018/01/30	7	24.99	8	25.19	24.90	-1	13,336	-0.01%
2018/01/29	2	25.00	1	25.15	25.15	1	13,171	0.01%
2018/01/26	2	24.85	1	24.95	25.10	1	13,022	0.01%
2018/01/25	3	24.92	3	25.03	25.10	0	12,946	0.00%
2018/01/24	3	24.82	0.1	24.90	25.00	2.9	12,803	0.02%
2018/01/23	1	24.90	2	24.95	25.00	-1	12,763	-0.01%
2018/01/22	0	0.00	21	25.05	25.05	-21	12,770	-0.16%
2018/01/19	20	25.05	0	0.00	25.10	20	12,628	0.16%
2018/01/18	3.5	25.16	23	25.22	25.15	-19.5	12,544	-0.16%
2018/01/17	0.5	25.05	6	25.17	25.15	-5.5	12,405	-0.04%
2018/01/16	2.5	25.09	1	25.15	25.20	1.5	12,241	0.01%
2018/01/15	1	25.10	6.6	25.21	25.10	-5.6	12,149	-0.05%
2018/01/12	0	0.00	5	25.37	25.35	-5	12,011	-0.04%
2018/01/11	1	25.30	3	25.30	25.30	-2	11,740	-0.02%
2018/01/10	2	25.35	76	25.32	25.30	-74	11,594	-0.64%
2018/01/09	0	25.10	52	25.15	25.25	-52	11,310	-0.46%
2018/01/08	3.2	25.24	13	25.12	25.25	-9.8	11,124	-0.09%
2018/01/05	2	24.90	1	25.00	24.95	1	10,659	0.01%
2018/01/04	2	24.95	12	24.94	24.80	-10	10,430	-0.10%
2018/01/03	1	24.70	4	24.85	24.90	-3	10,285	-0.03%
2018/01/02	2	24.68	7	24.71	24.70	-5	9,954	-0.05%