中鋼 (2002)-富邦-南屯券商分點個股進出

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
22.10
漲跌
▲0.05
漲幅
+0.23%
成交量
7,544張
產業
上市鋼鐵類股
3594人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－富邦-南屯券商分點個股進出

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

富邦-南屯券商分點個股進出
富邦-南屯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
2024/11/22	2.5	22.14	1	22.15	22.10	1.5	24,466	0.01%
2024/11/21	13.2	22.14	10	22.12	22.05	3.2	24,478	0.01%
2024/11/20	0	22.25	0.5	22.40	22.30	-0.5	24,592	0.00%
2024/11/19	4.7	22.27	7	22.36	22.35	-2.3	24,593	-0.01%
2024/11/18	0.2	22.25	7	22.45	22.45	-6.9	24,658	-0.03%
2024/11/15	5.2	22.09	2.1	22.22	22.05	3	24,873	0.01%
2024/11/14	9.1	22.19	3.3	22.17	22.25	5.8	25,002	0.02%
2024/11/13	15	22.38	3.4	22.45	22.45	11.6	25,290	0.05%
2024/11/12	81.2	22.42	31	22.30	22.30	50.2	25,805	0.19%
2024/11/11	1.5	23.05	3	23.05	23.20	-1.5	25,493	-0.01%
2024/11/08	2.5	23.25	7	23.32	23.25	-4.5	25,462	-0.02%
2024/11/07	14	23.23	31.5	23.31	23.15	-17.5	25,731	-0.07%
2024/11/06	2.1	22.73	12	22.93	23.10	-9.9	25,544	-0.04%
2024/11/05	0.3	22.79	24	22.81	22.90	-23.7	25,543	-0.09%
2024/11/04	0	0.00	5	22.75	22.70	-5	26,036	-0.02%
2024/11/01	2	22.60	24	22.29	22.70	-22	26,717	-0.08%
2024/10/30	2.1	22.41	1	22.65	22.50	1.1	26,626	0.00%
2024/10/29	3.6	22.42	1	22.45	22.60	2.6	26,654	0.01%
2024/10/28	0.1	22.69	12	22.62	22.75	-11.9	26,694	-0.04%
2024/10/24	1	22.35	3	22.25	22.25	-2	26,874	-0.01%
2024/10/23	0.1	22.35	2.1	22.42	22.30	-2.1	27,323	-0.01%
2024/10/22	7.1	22.32	23	22.39	22.40	-15.9	27,432	-0.06%
2024/10/21	7.5	22.72	12	22.66	22.60	-4.5	27,599	-0.02%
2024/10/18	0	22.90	62.2	22.92	22.95	-62.2	27,653	-0.22%
2024/10/17	1	22.50	3.7	22.49	22.45	-2.7	27,700	-0.01%
2024/10/16	7.1	22.27	8	22.38	22.15	-0.9	27,611	0.00%
2024/10/15	2	22.30	6	22.28	22.35	-4	27,507	-0.01%
2024/10/14	17.3	22.43	6	22.33	22.35	11.3	27,429	0.04%
2024/10/11	6.1	22.82	3	22.85	22.70	3.1	27,485	0.01%
2024/10/09	67.2	22.89	34	23.25	22.70	33.2	27,634	0.12%
2024/10/08	8	23.74	7.7	23.72	23.70	0.3	27,432	0.00%
2024/10/07	10.1	23.75	22.9	23.75	23.80	-12.8	26,949	-0.05%
2024/10/04	2.2	23.70	81.1	23.71	23.70	-78.9	26,499	-0.30%
2024/10/01	1.2	23.12	20	23.22	23.35	-18.8	25,472	-0.07%
2024/09/30	11.1	23.35	61.4	23.39	23.15	-50.3	25,370	-0.20%
2024/09/27	50.1	22.73	102.4	22.78	23.10	-52.3	24,303	-0.22%	大賣/
2024/09/26	5.1	21.79	4	21.76	21.75	1.1	23,112	0.00%
2024/09/25	4	21.73	91.2	21.77	21.85	-87.2	23,053	-0.38%
2024/09/24	24.2	21.05	3.2	21.13	21.30	21	22,731	0.09%
2024/09/23	2	21.20	0	0.00	21.25	2	22,814	0.01%
2024/09/20	1.9	21.27	1	21.20	21.15	0.9	23,212	0.00%
2024/09/19	6.2	21.20	5.5	21.32	21.30	0.7	22,407	0.00%
2024/09/18	2	21.53	35	21.55	21.60	-33	22,463	-0.15%
2024/09/16	4	21.51	3.4	21.47	21.40	0.6	23,348	0.00%
2024/09/13	13	20.97	8	20.99	21.05	5	23,460	0.02%
2024/09/12	19.2	20.57	16.3	20.52	20.65	2.9	23,543	0.01%
2024/09/11	21.8	20.18	2.3	20.40	20.20	19.5	23,559	0.08%
2024/09/10	27.6	20.45	32	20.45	20.40	-4.4	23,380	-0.02%
2024/09/09	39	20.45	19	20.57	20.55	20	23,487	0.09%
2024/09/06	13.1	20.99	4.1	20.99	21.05	9	23,560	0.04%
2024/09/05	64	21.12	2	21.10	21.10	62	23,635	0.26%
2024/09/04	47.1	21.18	7.2	21.15	21.20	39.9	24,124	0.17%
2024/09/03	13.5	21.96	0	0.00	21.90	13.5	23,823	0.06%
2024/08/30	2.1	22.26	8	22.38	22.25	-5.9	24,273	-0.02%
2024/08/29	24	22.25	37	22.30	22.30	-13	24,221	-0.05%
2024/08/28	14.1	22.30	2	22.30	22.35	12.1	24,472	0.05%
2024/08/27	7.1	22.26	36	22.38	22.40	-29	25,318	-0.11%
2024/08/26	2	22.20	17	22.22	22.35	-15	25,617	-0.06%
2024/08/23	0.1	22.16	1.1	22.15	22.15	-1	26,030	0.00%
2024/08/22	2	22.25	6.1	22.36	22.30	-4.1	26,224	-0.02%
2024/08/21	3.4	22.00	6.1	22.00	21.95	-2.8	26,560	-0.01%
2024/08/20	41.1	21.95	14.2	22.00	21.95	26.9	26,813	0.10%
2024/08/19	61.6	22.02	12	22.00	22.00	49.6	27,256	0.18%
2024/08/16	57.2	22.29	12	22.26	22.30	45.2	27,498	0.16%
2024/08/15	31.9	22.59	1	23.00	22.30	30.9	27,289	0.11%
2024/08/14	30.4	22.95	22.2	22.78	22.70	8.2	27,141	0.03%
2024/08/13	6.9	22.18	70	22.10	22.10	-63.1	26,556	-0.24%
2024/08/12	14.4	22.30	2	22.25	22.25	12.4	26,913	0.05%
2024/08/09	13.1	22.31	50.4	22.33	22.30	-37.3	27,033	-0.14%
2024/08/08	12.5	22.15	1.4	22.16	22.10	11.1	26,735	0.04%
2024/08/07	7.3	22.18	2.3	22.30	22.30	5	26,724	0.02%
2024/08/06	6.8	21.74	60	21.68	22.10	-53.2	26,574	-0.20%
2024/08/05	61.1	22.00	15	22.01	21.95	46.1	26,095	0.18%
2024/08/02	33.4	22.97	9.1	22.99	23.00	24.4	25,629	0.10%
2024/08/01	2	23.25	7	23.19	23.15	-5	25,433	-0.02%
2024/07/31	6	23.13	21.2	23.14	23.20	-15.2	25,449	-0.06%
2024/07/30	17	22.97	27.1	23.01	23.10	-10.1	25,532	-0.04%
2024/07/29	14.2	22.89	4.2	22.90	22.90	10.1	25,433	0.04%
2024/07/26	45.8	22.86	7	23.01	22.90	38.8	25,570	0.15%
2024/07/23	1.1	23.15	7.6	23.15	23.15	-6.5	25,346	-0.03%
2024/07/22	21.2	23.08	10.8	23.11	23.10	10.4	25,325	0.04%
2024/07/19	41.1	23.24	4	23.28	23.35	37.1	25,081	0.15%
2024/07/18	3.4	23.47	56.3	23.49	23.50	-52.9	24,908	-0.21%
2024/07/17	3	23.28	15	23.34	23.35	-12	24,757	-0.05%
2024/07/16	19.9	23.23	0.1	23.15	23.10	19.8	24,911	0.08%
2024/07/15	3	23.20	11.4	23.23	23.40	-8.4	25,196	-0.03%
2024/07/12	8.3	23.12	26.2	23.14	23.10	-17.9	25,468	-0.07%
2024/07/11	13.2	23.03	21	23.03	23.05	-7.8	25,540	-0.03%
2024/07/10	48.7	23.06	2	23.05	23.05	46.7	25,617	0.18%
2024/07/09	13.3	23.22	1.6	23.28	23.20	11.7	25,670	0.05%
2024/07/08	1.2	23.50	5	23.36	23.50	-3.8	25,820	-0.01%
2024/07/05	7.9	23.49	1	23.50	23.55	6.9	26,036	0.03%
2024/07/04	12	23.27	16.6	23.39	23.50	-4.6	26,608	-0.02%
2024/07/03	4	23.05	11	23.09	23.10	-7	28,092	-0.02%
2024/07/02	48.5	23.01	28.4	23.00	23.00	20.2	28,571	0.07%
2024/07/01	7	23.09	9	23.12	23.05	-2	29,012	-0.01%
2024/06/28	8.4	23.11	0	0.00	23.10	8.4	29,125	0.03%
2024/06/27	58.1	23.08	3	23.10	23.05	55.1	28,944	0.19%
2024/06/26	69.4	23.13	16	23.06	23.05	53.4	28,715	0.19%
2024/06/25	17.2	23.28	0	0.00	23.30	17.2	28,236	0.06%
2024/06/24	23.5	23.41	37	23.46	23.40	-13.5	28,032	-0.05%
2024/06/21	4.6	23.63	2	23.80	23.60	2.6	27,922	0.01%
2024/06/20	8.1	23.69	2.1	23.70	23.70	6.1	26,929	0.02%
2024/06/19	33.4	23.49	9	23.47	23.50	24.4	26,735	0.09%
2024/06/18	48.4	23.39	3.1	23.43	23.40	45.3	26,662	0.17%
2024/06/17	25.4	23.46	10.2	23.48	23.45	15.3	26,699	0.06%
2024/06/14	26.4	23.26	29	23.25	23.25	-2.6	26,750	-0.01%
2024/06/13	27.4	23.33	13	23.37	23.30	14.4	26,786	0.05%
2024/06/12	39.1	23.40	14	23.44	23.30	25.1	26,796	0.09%
2024/06/11	70	23.47	33.1	23.44	23.35	36.9	26,722	0.14%
2024/06/07	19.9	23.64	3.1	23.52	23.70	16.8	26,389	0.06%
2024/06/06	17.5	23.55	24.3	23.52	23.50	-6.8	26,157	-0.03%
2024/06/05	43	23.59	2.1	23.60	23.55	40.9	25,865	0.16%
2024/06/04	35.9	23.65	2	23.68	23.60	33.9	25,876	0.13%
2024/06/03	15.3	23.73	27.2	23.79	23.80	-12	25,801	-0.05%
2024/05/31	105.5	23.81	21	23.75	23.75	84.5	25,771	0.33%	大買/
2024/05/30	41.8	23.86	10.4	23.89	23.85	31.4	25,130	0.12%
2024/05/29	28.2	24.02	2	24.08	23.95	26.2	25,086	0.10%
2024/05/28	6.4	24.12	13	24.14	24.20	-6.6	24,969	-0.03%
2024/05/27	41.6	23.98	1.7	24.03	23.90	39.9	25,149	0.16%
2024/05/24	35.9	24.07	34	24.10	24.00	1.9	24,931	0.01%
2024/05/23	105.1	24.24	1.1	24.21	24.15	104	24,638	0.42%	大買/鉅額交易
2024/05/22	80.3	24.66	1	25.00	24.60	79.3	24,097	0.33%
2024/05/21	20.1	25.01	4	24.90	24.90	16.1	23,503	0.07%
2024/05/20	7.1	25.16	23.9	25.18	25.25	-16.8	23,399	-0.07%
2024/05/17	14.5	25.13	13.2	25.10	25.05	1.3	23,172	0.01%
2024/05/16	14	25.11	61	25.10	25.15	-47	23,279	-0.20%
2024/05/15	4.2	24.82	10.5	24.91	24.75	-6.3	22,889	-0.03%
2024/05/14	2	25.02	27	25.05	25.00	-25	22,969	-0.11%
2024/05/13	2	24.75	45	24.81	24.85	-43	22,959	-0.19%
2024/05/10	3.2	24.74	39	24.68	24.80	-35.8	22,880	-0.16%
2024/05/09	21.2	24.75	1	24.60	24.60	20.2	22,874	0.09%
2024/05/08	17.2	24.66	17.2	24.64	24.75	0	22,990	0.00%
2024/05/07	0	25.00	0	25.10	24.90	0	22,825	0.00%
2024/05/06	4.3	25.02	4	25.00	25.10	0.2	22,774	0.00%
2024/05/03	2	24.95	6.3	25.12	24.95	-4.3	22,734	-0.02%
2024/05/02	23.1	24.93	6.2	24.98	24.95	16.9	22,550	0.07%
2024/04/30	60.1	24.98	36	25.00	24.85	24.1	22,573	0.11%
2024/04/29	20	24.90	15.8	24.97	25.00	4.2	22,531	0.02%
2024/04/26	3.5	24.60	19	24.63	24.55	-15.5	22,361	-0.07%
2024/04/25	0.1	24.55	3	24.60	24.55	-2.9	22,522	-0.01%
2024/04/24	17.6	24.80	17	24.77	24.75	0.6	22,584	0.00%
2024/04/23	17.7	24.95	6.1	24.92	24.85	11.6	22,958	0.05%
2024/04/22	5	24.68	8.2	24.77	24.70	-3.2	23,079	-0.01%
2024/04/19	60.8	24.35	2	24.50	24.45	58.8	22,843	0.26%
2024/04/18	22.6	24.64	35	24.76	24.80	-12.4	22,443	-0.06%
2024/04/17	31.3	24.37	27.1	24.44	24.45	4.1	22,124	0.02%
2024/04/16	15.3	24.27	29.3	24.32	24.25	-14	21,924	-0.06%
2024/04/15	19.2	24.64	10.2	24.72	24.55	9.1	21,955	0.04%
2024/04/12	20.4	24.89	26.1	24.85	24.85	-5.7	21,603	-0.03%
2024/04/11	15.6	25.35	11	25.40	25.30	4.6	21,411	0.02%
2024/04/10	33.8	25.81	17.1	25.76	25.60	16.8	21,174	0.08%
2024/04/09	34	25.88	90.7	25.68	26.05	-56.7	20,756	-0.27%
2024/04/08	46	24.87	51.1	24.89	25.00	-5.1	19,149	-0.03%
2024/04/03	42.6	24.57	20.3	24.68	24.65	22.3	18,646	0.12%
2024/04/02	17	24.18	56	24.22	24.30	-39	18,076	-0.22%
2024/04/01	6.3	23.95	47	23.99	24.00	-40.7	18,022	-0.23%
2024/03/29	2.2	23.90	3	23.90	23.90	-0.8	18,075	0.00%
2024/03/28	23.3	23.87	5	23.86	23.80	18.3	18,183	0.10%
2024/03/27	11.1	23.91	6	23.90	23.90	5.1	18,448	0.03%
2024/03/26	8.2	23.86	9	23.92	24.00	-0.9	18,659	0.00%
2024/03/25	12.1	23.85	2	23.83	23.85	10.1	19,003	0.05%
2024/03/22	8.1	23.86	1.7	23.88	23.95	6.4	19,488	0.03%
2024/03/21	30.1	23.77	23	23.82	23.85	7.1	20,422	0.03%
2024/03/20	33.1	23.57	20.5	23.59	23.50	12.6	21,978	0.06%
2024/03/19	25	23.65	23	23.65	23.65	1.9	22,295	0.01%
2024/03/18	37.8	23.68	14	23.71	23.70	23.8	22,698	0.10%
2024/03/15	63.2	23.90	9	23.95	23.85	54.2	22,887	0.24%
2024/03/14	46.7	24.00	2	24.03	24.05	44.7	23,135	0.19%
2024/03/13	49.2	23.90	63.4	23.89	23.95	-14.2	23,130	-0.06%
2024/03/12	42.4	24.11	10.2	24.14	24.15	32.2	22,921	0.14%
2024/03/11	10.3	24.03	10.3	24.04	24.05	0	23,083	0.00%
2024/03/08	15.3	23.99	13.1	23.98	24.10	2.2	23,355	0.01%
2024/03/07	41.7	23.94	32.8	23.93	23.95	8.9	23,599	0.04%
2024/03/06	28.1	24.11	13.7	24.11	24.05	14.4	24,137	0.06%
2024/03/05	17.1	24.09	10.2	24.11	24.05	6.9	25,743	0.03%
2024/03/04	69.7	24.14	7	24.16	24.20	62.7	26,527	0.24%
2024/03/01	86.5	24.40	9.6	24.38	24.45	76.9	27,266	0.28%
2024/02/29	25.4	24.59	0.6	24.65	24.60	24.8	27,983	0.09%
2024/02/27	41.5	24.68	1	24.60	24.65	40.5	28,695	0.14%
2024/02/26	12.6	24.96	1	24.95	24.90	11.6	29,191	0.04%
2024/02/23	17.1	25.07	1	25.15	25.00	16.1	29,768	0.05%
2024/02/22	5.2	25.23	0	0.00	25.15	5.2	30,494	0.02%
2024/02/21	14.2	25.20	6	25.18	25.25	8.2	30,630	0.03%
2024/02/20	13.3	25.22	1.2	25.22	25.30	12.2	30,797	0.04%
2024/02/19	1.4	25.29	11.5	25.23	25.40	-10.1	31,056	-0.03%
2024/02/16	8.1	24.87	10.3	24.94	24.90	-2.2	31,421	-0.01%
2024/02/15	10.5	24.67	42.3	24.60	24.60	-31.8	31,562	-0.10%
2024/02/05	21.3	24.96	0.4	25.00	24.85	20.9	31,422	0.07%
2024/02/02	5.4	25.09	3	25.10	25.15	2.4	31,452	0.01%
2024/02/01	1.3	25.17	0	0.00	25.25	1.3	31,600	0.00%
2024/01/31	2	24.90	0	0.00	25.15	2	31,838	0.01%
2024/01/30	2.4	25.16	4	25.08	25.05	-1.6	31,894	0.00%
2024/01/29	22.1	25.38	18	25.43	25.45	4.1	32,286	0.01%
2024/01/26	9.4	25.04	2	25.10	25.25	7.4	32,375	0.02%
2024/01/25	3.2	25.07	0	0.00	25.10	3.2	32,373	0.01%
2024/01/24	39.1	25.07	2	25.10	25.15	37.1	32,398	0.11%
2024/01/23	18	24.75	2	24.75	24.80	16	32,402	0.05%
2024/01/22	35	24.79	16	24.76	24.75	19	32,302	0.06%
2024/01/19	18.2	24.67	8	24.64	24.65	10.2	32,342	0.03%
2024/01/18	18.2	24.88	3	24.93	24.80	15.2	32,343	0.05%
2024/01/17	47	25.00	1	25.10	24.80	46	32,692	0.14%
2024/01/16	16.8	25.30	1.1	25.45	25.20	15.7	32,521	0.05%
2024/01/15	7	25.91	12.1	25.94	25.80	-5.1	32,397	-0.02%
2024/01/12	5.1	25.85	7	25.89	25.80	-1.9	32,977	-0.01%
2024/01/11	14.2	25.87	1	25.80	25.80	13.2	33,234	0.04%
2024/01/10	4.7	25.91	2.1	25.90	25.85	2.7	34,221	0.01%
2024/01/09	17.7	26.09	0.3	26.15	26.00	17.4	34,423	0.05%
2024/01/08	4.2	26.56	1	26.60	26.50	3.2	34,277	0.01%
2024/01/05	13.2	26.66	1.1	26.70	26.70	12.1	34,359	0.04%
2024/01/04	3.3	26.60	3	26.65	26.70	0.3	34,474	0.00%
2024/01/03	8.6	26.56	4	26.55	26.70	4.6	34,778	0.01%
2024/01/02	5	27.00	14.1	26.93	27.00	-9.1	34,674	-0.03%
2023/12/29	7	26.90	39	26.95	27.00	-32	34,911	-0.09%
2023/12/28	1	26.90	6	26.91	27.00	-5	35,276	-0.01%
2023/12/27	32	26.80	17.1	26.86	26.90	14.9	35,434	0.04%
2023/12/26	4	26.82	12	26.87	26.90	-8	35,611	-0.02%
2023/12/25	5.1	26.75	17.1	26.81	26.85	-12	36,045	-0.03%
2023/12/22	7	26.57	26.1	26.71	26.75	-19.1	36,644	-0.05%
2023/12/21	5.5	26.55	10	26.53	26.60	-4.6	36,500	-0.01%
2023/12/20	16.1	26.55	5	26.62	26.55	11.1	36,266	0.03%
2023/12/19	55.5	26.29	28.5	26.55	26.65	27	35,930	0.08%
2023/12/18	39.8	26.74	22.9	26.77	26.65	17	35,758	0.05%
2023/12/15	31.8	26.18	144.4	26.16	26.45	-112.6	34,745	-0.32%	大賣/鉅額交易
2023/12/14	17.8	25.25	38	25.40	25.40	-20.2	33,085	-0.06%
2023/12/13	94.1	25.10	3.3	25.18	25.15	90.8	32,610	0.28%
2023/12/12	20	25.48	16	25.48	25.45	4	32,687	0.01%
2023/12/11	16.4	25.75	0.2	25.70	25.70	16.2	32,312	0.05%
2023/12/08	15.2	25.97	9	25.94	26.10	6.2	31,727	0.02%
2023/12/07	2	26.13	8	26.07	26.05	-6	31,646	-0.02%
2023/12/06	24.3	26.03	16.1	26.09	26.25	8.1	31,648	0.03%
2023/12/05	1	26.00	4	25.98	26.10	-3	31,527	-0.01%
2023/12/04	15	25.79	9	25.97	26.05	6	31,330	0.02%
2023/12/01	7.2	25.84	0	0.00	26.00	7.2	30,872	0.02%
2023/11/30	15.1	25.93	7	25.97	26.20	8.1	30,075	0.03%
2023/11/29	11.2	25.99	17.2	26.09	26.20	-6	28,343	-0.02%
2023/11/28	9	26.08	8.3	26.10	26.10	0.7	27,448	0.00%
2023/11/27	6.4	25.80	40	25.88	26.15	-33.6	26,911	-0.12%
2023/11/24	1.1	25.45	23.1	25.86	25.90	-22	26,050	-0.08%
2023/11/22	40.1	25.37	3	25.50	25.80	37.1	24,680	0.15%
2023/11/21	5	25.63	22.1	25.64	25.70	-17.1	24,330	-0.07%
2023/11/20	9	25.28	1	25.30	25.30	8	23,784	0.03%
2023/11/17	6	25.15	5.8	25.17	25.20	0.2	23,897	0.00%
2023/11/16	12.5	25.19	24.5	25.20	25.20	-12	23,902	-0.05%
2023/11/15	5	24.84	22.1	24.87	24.95	-17.1	23,694	-0.07%
2023/11/14	4	24.30	0.1	24.40	24.55	4	23,488	0.02%
2023/11/13	16	24.67	5.2	24.51	24.50	10.8	23,736	0.05%
2023/11/10	1	24.55	4	24.60	24.65	-3	23,935	-0.01%
2023/11/09	17	24.48	1.5	24.43	24.55	15.5	23,952	0.06%
2023/11/08	12.2	24.50	18	24.52	24.60	-5.8	24,099	-0.02%
2023/11/07	22.1	24.58	14.9	24.57	24.80	7.2	24,043	0.03%
2023/11/06	19.2	25.17	41.5	25.07	25.00	-22.4	24,007	-0.09%
2023/11/03	3.1	24.61	25.6	24.44	24.55	-22.5	23,732	-0.09%
2023/11/02	17.3	24.34	5	24.20	24.25	12.3	23,784	0.05%
2023/11/01	3	24.17	0.1	24.30	24.05	2.9	23,862	0.01%
2023/10/31	6	24.09	4.3	24.08	24.15	1.7	23,946	0.01%
2023/10/30	4	24.11	27	24.15	24.10	-23	24,425	-0.09%
2023/10/27	18	24.06	0	0.00	24.00	18	24,546	0.07%
2023/10/26	18.3	24.11	2.2	24.11	24.05	16.1	24,855	0.06%
2023/10/25	29.4	23.74	8.4	24.21	24.40	21	24,877	0.08%
2023/10/24	12.8	23.56	12	23.56	23.60	0.8	24,831	0.00%
2023/10/23	15.1	23.83	5	23.85	23.80	10.1	24,893	0.04%
2023/10/20	42.2	24.00	7	23.96	23.90	35.2	24,917	0.14%
2023/10/19	25.8	24.39	2	24.35	24.50	23.8	24,651	0.10%
2023/10/18	40.7	24.34	2	24.38	24.85	38.7	24,631	0.16%
2023/10/17	14.6	24.44	4	24.54	24.75	10.6	23,878	0.04%
2023/10/16	14.1	24.61	1.3	24.48	24.75	12.9	23,809	0.05%
2023/10/13	20.2	24.87	4.1	24.80	24.85	16.1	23,802	0.07%
2023/10/12	14.3	24.84	11.4	24.76	24.85	2.9	23,787	0.01%
2023/10/11	18.6	24.46	30	24.55	24.60	-11.4	23,649	-0.05%
2023/10/06	87.2	24.41	7	24.55	24.65	80.2	23,291	0.34%
2023/10/05	187.1	24.54	5.7	24.52	24.55	181.4	23,213	0.78%	大買/鉅額交易
2023/10/04	31.1	24.29	259	24.25	24.25	-227.9	22,864	-1.00%	大賣/鉅額交易
2023/10/03	31.8	24.89	4	24.85	24.85	27.8	22,390	0.12%
2023/10/02	17.1	25.05	14	25.04	25.25	3.1	22,231	0.01%
2023/09/28	248.9	25.05	8	25.13	25.25	240.9	22,362	1.08%	大買/鉅額交易
2023/09/27	68.7	25.41	261.3	25.44	25.45	-192.6	21,904	-0.88%	大賣/鉅額交易
2023/09/26	19.5	26.06	0.4	26.17	26.05	19.1	21,314	0.09%
2023/09/25	7.2	26.17	5.5	26.20	26.20	1.7	21,227	0.01%
2023/09/22	9.2	26.16	7	26.19	26.20	2.2	21,466	0.01%
2023/09/21	43.2	26.14	2.6	26.18	26.15	40.7	21,461	0.19%
2023/09/20	12.2	26.54	0	0.00	26.50	12.2	21,129	0.06%
2023/09/19	6.3	26.60	1	26.60	26.50	5.3	21,163	0.02%
2023/09/18	2.1	26.73	6	26.75	26.75	-3.9	21,342	-0.02%
2023/09/15	16.7	26.58	2	26.65	26.60	14.7	21,363	0.07%
2023/09/14	1	26.65	2	26.65	26.60	-1	20,796	0.00%
2023/09/13	6.3	26.35	2	26.40	26.35	4.3	20,744	0.02%
2023/09/12	14.1	26.29	10.2	26.40	26.30	3.9	20,930	0.02%
2023/09/11	17.8	26.25	6.4	26.25	26.25	11.4	20,867	0.05%
2023/09/08	21.2	26.36	3	26.40	26.35	18.2	20,807	0.09%
2023/09/07	42.2	26.52	6.8	26.52	26.50	35.4	20,793	0.17%
2023/09/06	5.4	26.96	0.5	26.90	26.80	4.9	20,656	0.02%
2023/09/05	11.3	27.05	3	27.08	27.10	8.3	20,611	0.04%
2023/09/04	15.1	27.07	1.7	26.89	27.05	13.4	20,597	0.07%
2023/09/01	6.2	26.72	2	26.75	26.70	4.2	20,572	0.02%
2023/08/31	30.2	26.55	0	26.70	26.50	30.2	20,563	0.15%
2023/08/30	8	26.48	3.4	26.51	26.55	4.6	20,161	0.02%
2023/08/29	37.1	26.22	2	26.20	26.40	35.1	20,104	0.17%
2023/08/28	6	26.46	1.6	26.52	26.50	4.4	19,863	0.02%
2023/08/25	15.2	26.33	1.9	26.38	26.30	13.3	20,604	0.06%
2023/08/24	16.6	26.55	2	26.50	26.50	14.6	20,759	0.07%
2023/08/23	17.2	26.58	2	26.65	26.60	15.2	20,872	0.07%
2023/08/22	22.5	26.79	0	0.00	26.70	22.5	20,883	0.11%
2023/08/21	3.6	27.14	0	0.00	27.10	3.6	20,951	0.02%
2023/08/18	16	27.20	6	27.07	27.20	10	21,018	0.05%
2023/08/17	36.8	26.56	4.1	26.61	26.60	32.7	20,864	0.16%
2023/08/16	30.4	26.89	8	26.96	26.85	22.4	20,669	0.11%
2023/08/15	52	27.22	0	27.35	27.10	52	20,450	0.25%
2023/08/14	16.7	27.24	14	27.19	27.20	2.7	20,375	0.01%
2023/08/11	28.6	27.78	1	27.70	27.65	27.6	20,288	0.14%
2023/08/10	19.1	27.89	2	27.90	27.90	17.1	20,157	0.08%
2023/08/09	39.3	28.02	0	28.25	28.15	39.3	19,964	0.20%
2023/08/08	10.4	28.27	0	0.00	28.25	10.4	19,821	0.05%
2023/08/07	4.1	28.30	5	28.40	28.50	-0.9	19,652	0.00%
2023/08/04	8	28.15	3.1	28.10	28.30	4.9	19,542	0.03%
2023/08/02	43.5	28.03	29	27.97	28.00	14.5	19,568	0.07%
2023/08/01	9.3	28.10	1	28.20	28.15	8.3	19,103	0.04%
2023/07/31	30.1	27.99	1	28.00	27.95	29	19,064	0.15%
2023/07/28	23.7	28.18	8	28.15	28.20	15.7	18,801	0.08%
2023/07/27	35.4	28.39	6	28.46	28.45	29.4	18,612	0.16%
2023/07/26	38.6	28.40	12	28.48	28.55	26.6	18,339	0.14%
2023/07/25	13.1	29.46	95.3	29.41	29.35	-82.2	18,191	-0.45%
2023/07/24	3.2	29.35	1.2	29.35	29.40	2	18,423	0.01%
2023/07/21	12.8	29.24	3	29.30	29.25	9.8	18,479	0.05%
2023/07/20	1.1	29.22	4	29.44	29.45	-2.9	18,429	-0.02%
2023/07/19	5.6	29.16	3	29.20	29.30	2.6	18,152	0.01%
2023/07/18	1.1	29.25	3	29.20	29.20	-1.9	18,075	-0.01%
2023/07/17	12.1	29.19	76	29.25	29.30	-63.9	17,943	-0.36%
2023/07/14	2.1	29.20	2.3	29.18	29.15	-0.2	18,019	0.00%
2023/07/13	11.2	29.13	22.6	29.11	29.05	-11.4	17,990	-0.06%
2023/07/12	7	28.84	5.6	28.84	28.85	1.4	18,231	0.01%
2023/07/11	2.1	28.88	5	28.91	28.85	-2.9	18,450	-0.02%
2023/07/10	5.1	28.79	2	28.83	28.70	3.1	18,897	0.02%
2023/07/07	18.2	28.69	0	0.00	28.65	18.2	19,088	0.10%
2023/07/06	41.4	29.03	2	29.00	28.95	39.4	19,032	0.21%
2023/07/05	5.9	29.56	0	0.00	29.50	5.9	18,642	0.03%
2023/07/04	28.1	29.57	7	29.56	29.55	21.1	18,571	0.11%
2023/07/03	0	0.00	46	29.62	29.80	-46	18,535	-0.25%
2023/06/30	11.2	29.49	8	29.51	29.40	3.2	18,572	0.02%
2023/06/29	2.2	29.54	8	29.56	29.65	-5.8	18,275	-0.03%
2023/06/28	5	29.67	6	29.73	29.70	-1	18,157	-0.01%
2023/06/27	13.1	29.70	22.1	29.78	29.75	-9	18,219	-0.05%
2023/06/26	11.3	29.69	7.2	29.63	29.60	4.1	18,273	0.02%
2023/06/21	8.9	29.64	1	29.75	29.65	7.8	18,157	0.04%
2023/06/20	1.1	29.80	1	29.80	29.75	0	18,113	0.00%
2023/06/19	28.2	29.83	22	29.81	29.85	6.2	18,084	0.03%
2023/06/16	13	29.72	0	0.00	29.75	13	18,049	0.07%
2023/06/15	8.2	29.64	0.1	29.75	29.65	8.1	17,898	0.05%
2023/06/14	3	29.65	1	29.70	29.65	2	18,448	0.01%
2023/06/13	6	29.68	6.6	29.68	29.60	-0.6	18,504	0.00%
2023/06/12	1.2	29.66	2.3	29.70	29.65	-1.2	18,590	-0.01%
2023/06/09	10	29.75	4	29.80	29.75	6	18,691	0.03%
2023/06/08	6.2	29.75	2	29.80	29.75	4.2	18,830	0.02%
2023/06/07	1.1	29.90	21	29.94	29.90	-19.9	18,996	-0.10%
2023/06/06	24	29.68	7.1	29.91	29.90	16.9	19,059	0.09%
2023/06/05	2.2	29.70	14	29.73	29.60	-11.8	19,128	-0.06%
2023/06/02	2.2	29.36	0	29.40	29.40	2.2	19,154	0.01%
2023/06/01	9.1	29.19	3.6	29.20	29.10	5.5	19,112	0.03%
2023/05/31	8	29.14	19	29.30	29.00	-11	19,040	-0.06%
2023/05/30	49.7	29.01	0.1	29.10	29.00	49.6	18,395	0.27%
2023/05/29	30.6	29.26	1.1	29.31	29.05	29.6	18,552	0.16%
2023/05/26	17.2	29.29	0	29.45	29.20	17.2	18,590	0.09%
2023/05/25	20.2	29.63	20	29.63	29.40	0.2	18,417	0.00%
2023/05/24	4	29.85	1	29.90	29.95	3	18,202	0.02%
2023/05/23	0	29.95	7.4	29.95	29.90	-7.4	18,389	-0.04%
2023/05/22	1	29.90	20.2	29.90	30.00	-19.1	18,345	-0.10%
2023/05/19	4.4	29.59	4.1	29.73	29.60	0.3	18,103	0.00%
2023/05/18	16	29.60	15.1	29.74	29.70	1	18,078	0.01%
2023/05/17	0.3	29.20	22.5	29.46	29.60	-22.2	18,061	-0.12%
2023/05/16	7.1	29.20	0	0.00	29.20	7.1	17,856	0.04%
2023/05/15	2	28.95	0	0.00	29.15	2	17,817	0.01%
2023/05/12	5	29.18	0	0.00	29.00	5	17,776	0.03%
2023/05/11	5	29.18	0	0.00	29.15	5	17,699	0.03%
2023/05/10	0	0.00	1	29.30	29.35	-1	17,751	-0.01%
2023/05/09	5	29.35	3.1	29.27	29.35	1.9	17,807	0.01%
2023/05/08	8	29.26	7.1	29.26	29.30	0.9	17,776	0.01%
2023/05/05	5.3	28.97	4	28.99	29.10	1.3	17,797	0.01%
2023/05/04	7.2	29.02	1	29.00	29.10	6.2	17,883	0.03%
2023/05/03	12.3	29.15	2	29.15	29.15	10.3	17,938	0.06%
2023/05/02	5.3	29.18	33	29.25	29.30	-27.7	18,221	-0.15%
2023/04/28	9.1	29.11	28	29.13	29.10	-18.9	18,833	-0.10%
2023/04/27	54.8	28.88	14	28.90	28.90	40.8	18,787	0.22%
2023/04/26	18.3	29.23	56	29.33	29.30	-37.8	18,472	-0.20%
2023/04/25	13.3	29.86	1	29.80	29.75	12.3	18,392	0.07%
2023/04/24	31.2	30.05	0	0.00	30.05	31.2	18,492	0.17%
2023/04/21	43.5	30.27	9	30.32	30.15	34.4	18,533	0.19%
2023/04/20	5	30.30	45	30.42	30.45	-40	18,599	-0.21%
2023/04/19	9	30.46	2	30.45	30.45	7	19,090	0.04%
2023/04/18	14.1	30.65	10	30.70	30.70	4.1	18,913	0.02%
2023/04/17	25.2	30.83	5.1	30.94	30.75	20.1	18,886	0.11%
2023/04/14	41.3	31.09	2	31.03	31.10	39.3	18,795	0.21%
2023/04/13	20.2	31.44	18.6	31.33	31.45	1.6	18,821	0.01%
2023/04/12	16	31.00	2	30.98	31.10	14	18,533	0.08%
2023/04/11	3.2	30.83	3	30.93	30.90	0.2	18,691	0.00%
2023/04/10	3.1	30.85	0.2	30.95	30.90	3	18,960	0.02%
2023/04/07	3	30.83	24	30.85	30.80	-21	19,061	-0.11%
2023/04/06	3.4	30.78	26	30.80	30.80	-22.7	19,260	-0.12%
2023/03/31	31	31.10	16	31.21	30.90	15	19,621	0.08%
2023/03/30	4.3	30.91	2	31.00	31.00	2.3	21,941	0.01%
2023/03/29	1	30.80	9	31.00	31.00	-8	24,190	-0.03%
2023/03/28	1	30.80	6	30.87	30.85	-5	25,765	-0.02%
2023/03/27	26.2	30.95	18.2	30.98	30.90	8.1	27,362	0.03%
2023/03/24	12	31.10	2	31.15	31.10	10	28,898	0.03%
2023/03/23	21.1	31.05	1	31.25	31.25	20.1	29,352	0.07%
2023/03/22	3	31.13	3	31.12	31.20	0	29,610	0.00%
2023/03/21	23	31.24	2	31.20	31.20	21	30,163	0.07%
2023/03/20	3.2	31.16	7	31.22	31.20	-3.8	30,288	-0.01%
2023/03/17	1.1	31.35	46	31.20	31.45	-45	30,414	-0.15%
2023/03/16	52	30.68	1.2	30.66	30.60	50.8	30,063	0.17%
2023/03/15	7	30.71	10.5	30.71	30.70	-3.5	30,163	-0.01%
2023/03/14	7	30.76	1	30.80	30.70	6	30,388	0.02%
2023/03/13	1	31.05	7.2	30.89	31.00	-6.2	30,657	-0.02%
2023/03/10	19	30.57	0.1	30.70	30.60	18.9	30,725	0.06%
2023/03/09	19.1	30.89	11	30.87	30.75	8.1	30,970	0.03%
2023/03/08	23	31.02	12	31.05	31.20	11	31,556	0.03%
2023/03/07	0	31.05	14.1	30.91	31.10	-14.1	31,827	-0.04%
2023/03/06	9	30.79	7	30.90	30.80	2	32,278	0.01%
2023/03/03	10	30.75	5.1	30.80	30.70	4.9	32,666	0.01%
2023/03/02	28.6	30.46	13	30.60	30.65	15.6	33,313	0.05%
2023/03/01	46.7	30.50	5.2	30.48	30.30	41.5	33,269	0.12%
2023/02/24	7	31.51	1.1	31.51	31.40	5.9	32,884	0.02%
2023/02/23	9.1	31.91	19	31.85	31.80	-9.9	32,816	-0.03%
2023/02/22	0	0.00	3	31.93	31.95	-3	32,943	-0.01%
2023/02/21	17	31.87	14	31.99	32.10	3	33,101	0.01%
2023/02/20	2	31.65	17.2	31.87	32.00	-15.2	33,056	-0.05%
2023/02/17	31	31.55	3	31.63	31.70	28	33,345	0.08%
2023/02/16	7	31.59	17	31.64	31.60	-10	34,103	-0.03%
2023/02/15	9	31.38	93.1	31.22	31.35	-84.1	34,376	-0.24%
2023/02/14	2	31.48	2	31.50	31.45	0	34,309	0.00%
2023/02/13	3	31.08	3.1	31.44	31.45	-0.1	34,452	0.00%
2023/02/10	10	31.12	5	31.25	31.25	5	34,587	0.01%
2023/02/09	9.1	31.31	4.1	31.40	31.30	5	34,750	0.01%
2023/02/08	12	31.42	15	31.46	31.45	-3	34,940	-0.01%
2023/02/07	3	31.37	3	31.47	31.45	0	34,964	0.00%
2023/02/06	4.3	31.18	18.5	31.16	31.05	-14.2	34,949	-0.04%
2023/02/03	11	31.44	5	31.41	31.40	6	34,828	0.02%
2023/02/02	34	31.80	9	31.84	31.95	25	34,818	0.07%
2023/02/01	10	31.87	15	31.97	32.00	-5	34,770	-0.01%
2023/01/31	24	31.95	13.7	32.09	31.65	10.3	34,785	0.03%
2023/01/30	51.7	31.80	44	31.97	32.10	7.7	34,490	0.02%
2023/01/17	0.5	31.05	19.1	31.10	31.20	-18.6	33,992	-0.05%
2023/01/16	13	31.01	12	31.16	31.05	1	34,017	0.00%
2023/01/13	10	31.10	21	31.20	31.05	-11	34,090	-0.03%
2023/01/12	32	31.14	13.5	31.04	31.05	18.5	34,885	0.05%
2023/01/11	3	30.75	20	30.79	30.70	-17	34,972	-0.05%
2023/01/10	2	30.75	15.4	30.77	30.85	-13.4	35,179	-0.04%
2023/01/09	1	30.75	65.3	30.73	30.95	-64.3	35,303	-0.18%
2023/01/06	16	29.99	1	30.10	30.15	15	34,989	0.04%
2023/01/05	15	29.93	2	30.08	30.00	13	35,172	0.04%
2023/01/04	9	29.91	4	30.05	29.90	5	35,277	0.01%
2023/01/03	3	29.78	18	30.06	30.25	-15	35,433	-0.04%
2022/12/30	5	29.89	2	29.95	29.80	3	35,227	0.01%
2022/12/29	33.5	29.97	2.3	30.17	29.95	31.2	35,231	0.09%
2022/12/28	3.1	30.48	97.4	30.40	30.60	-94.3	35,061	-0.27%
2022/12/27	10	30.41	7.2	30.42	30.30	2.8	34,931	0.01%
2022/12/26	17.2	30.59	1	30.85	30.60	16.2	34,857	0.05%
2022/12/23	31.4	30.27	47.1	30.63	30.70	-15.7	34,932	-0.05%
2022/12/22	31	29.86	88.6	30.42	30.65	-57.6	34,654	-0.17%
2022/12/21	14.2	29.36	82.9	29.44	29.70	-68.7	32,460	-0.21%
2022/12/20	4	28.65	42	28.92	28.45	-38	30,545	-0.12%
2022/12/19	148.2	28.41	2	28.41	28.30	146.1	29,331	0.50%	大買/鉅額交易
2022/12/16	4.2	28.91	10	29.03	29.40	-5.8	27,890	-0.02%
2022/12/15	4	29.34	77.5	29.50	29.25	-73.5	26,717	-0.28%
2022/12/14	2	29.25	2.2	29.20	29.05	-0.2	26,766	0.00%
2022/12/13	17	29.27	29.3	29.32	29.15	-12.3	27,093	-0.05%
2022/12/12	5	28.73	1	28.80	29.00	4	26,667	0.01%
2022/12/09	1	28.85	19	28.96	29.05	-18	27,144	-0.07%
2022/12/08	24	28.90	2	28.98	28.95	22	27,143	0.08%
2022/12/07	4	28.91	7	29.16	29.00	-3	27,079	-0.01%
2022/12/06	11	29.01	5	29.25	29.00	6	27,066	0.02%
2022/12/05	24	28.73	43	29.02	29.20	-19	26,901	-0.07%
2022/12/02	3	28.95	3.4	29.18	29.00	-0.4	26,847	0.00%
2022/12/01	9.6	29.21	23.1	29.31	29.25	-13.5	26,934	-0.05%
2022/11/30	4	28.93	17	29.03	29.15	-13	26,661	-0.05%
2022/11/29	10	28.70	7	28.49	28.70	3	26,061	0.01%
2022/11/28	47.1	28.35	0	0.00	27.90	47.1	25,715	0.18%
2022/11/25	12	29.17	13	29.38	28.75	-1	25,289	0.00%
2022/11/24	20	29.50	43.3	29.30	29.20	-23.3	24,984	-0.09%
2022/11/23	4	28.96	8	28.96	29.00	-4	24,482	-0.02%
2022/11/22	0	0.00	6	28.98	29.00	-6	24,459	-0.02%
2022/11/21	1	28.20	23.7	28.83	29.00	-22.7	24,325	-0.09%
2022/11/18	8.1	28.26	3	28.25	28.40	5.1	24,031	0.02%
2022/11/17	8	28.40	9	28.39	28.40	-1	23,905	0.00%
2022/11/16	12	28.77	7.9	28.72	28.80	4.1	23,797	0.02%
2022/11/15	1	29.10	10.1	29.03	29.10	-9.1	23,637	-0.04%
2022/11/14	8.2	28.71	52.1	28.70	28.95	-43.9	23,327	-0.19%
2022/11/11	1.1	27.90	4	27.96	28.00	-2.9	22,650	-0.01%
2022/11/10	1	27.55	11	27.60	27.55	-10	22,457	-0.04%
2022/11/09	0	0.00	3.2	27.64	27.80	-3.2	22,554	-0.01%
2022/11/08	0.1	27.35	35	27.39	27.40	-34.9	22,670	-0.15%
2022/11/07	4	27.00	2	27.10	27.15	2	22,823	0.01%
2022/11/04	24.2	26.69	0.6	26.85	26.75	23.6	22,951	0.10%
2022/11/03	10	26.90	0	0.00	26.85	10	22,855	0.04%
2022/11/02	1	27.20	1.1	27.01	27.20	-0.1	22,868	0.00%
2022/11/01	2.2	26.99	0	0.00	27.00	2.2	23,055	0.01%
2022/10/28	16.3	26.78	0	0.00	27.15	16.3	23,351	0.07%
2022/10/27	5.1	27.10	2	27.15	27.05	3.1	23,482	0.01%
2022/10/26	2	27.33	10	27.30	27.30	-8	23,716	-0.03%
2022/10/25	3	27.42	5	27.29	27.25	-2	24,274	-0.01%
2022/10/24	1.3	27.91	21.5	28.01	28.00	-20.3	24,257	-0.08%
2022/10/21	5	28.02	4.1	28.00	28.05	0.9	24,644	0.00%
2022/10/20	3.1	27.43	59.3	27.90	28.60	-56.2	25,118	-0.22%
2022/10/19	0	0.00	4	27.63	27.45	-4	25,560	-0.02%
2022/10/17	2.2	26.55	4	26.73	27.05	-1.8	27,554	-0.01%
2022/10/14	5.1	27.02	13	27.10	26.90	-8	28,299	-0.03%
2022/10/13	8	27.12	7	27.06	26.90	1	28,945	0.00%
2022/10/12	5.1	27.20	1.1	27.12	27.50	4	29,660	0.01%
2022/10/11	2.3	27.25	15.1	27.45	27.35	-12.8	30,472	-0.04%
2022/10/07	3	27.63	1	27.70	27.55	2	30,607	0.01%
2022/10/06	1.3	27.78	2.1	27.77	27.80	-0.9	30,887	0.00%
2022/10/05	3.3	27.51	8	27.59	27.60	-4.7	31,326	-0.02%
2022/10/04	7	26.78	5.4	27.03	27.20	1.6	31,457	0.01%
2022/10/03	4	26.47	9	26.51	26.45	-5	31,377	-0.02%
2022/09/30	5.8	26.63	1	26.65	26.70	4.8	31,568	0.02%
2022/09/29	1.5	26.80	0.3	26.90	27.00	1.2	31,718	0.00%
2022/09/28	15.5	26.60	9	26.58	26.65	6.5	31,910	0.02%
2022/09/27	23.3	26.89	8	26.94	26.80	15.3	32,055	0.05%
2022/09/26	35.5	27.08	28	27.16	27.10	7.4	32,168	0.02%
2022/09/23	29.1	27.90	5	27.92	27.85	24.1	32,220	0.07%
2022/09/22	29.4	27.58	20	27.61	28.45	9.4	32,618	0.03%
2022/09/21	26.6	28.05	21	28.33	28.35	5.6	32,579	0.02%
2022/09/20	35.5	28.67	154.1	28.83	28.60	-118.6	32,492	-0.36%	大賣/鉅額交易
2022/09/19	4.1	29.30	0	0.00	29.30	4.1	32,363	0.01%
2022/09/16	1	29.20	35.4	29.34	29.35	-34.4	33,347	-0.10%
2022/09/15	2	29.40	9.2	29.51	29.50	-7.2	34,769	-0.02%
2022/09/14	1	29.31	7	29.39	29.30	-6	35,334	-0.02%
2022/09/13	0.3	29.65	5.1	29.67	29.80	-4.8	36,034	-0.01%
2022/09/12	2	29.53	7.1	29.59	29.70	-5.1	36,581	-0.01%
2022/09/08	1.1	29.01	24	29.17	29.25	-23	37,020	-0.06%
2022/09/07	9.2	29.16	6	29.25	28.75	3.2	36,978	0.01%
2022/09/06	2	29.05	9	29.18	29.20	-7	36,898	-0.02%
2022/09/05	0	0.00	7.1	28.89	29.00	-7.1	37,080	-0.02%
2022/09/02	22	28.59	2	28.63	28.55	20	37,245	0.05%
2022/09/01	5.4	28.53	1	28.45	28.55	4.4	37,280	0.01%
2022/08/31	12.8	28.99	0.1	28.95	28.95	12.7	37,205	0.03%
2022/08/30	1.1	28.76	2.6	29.02	29.00	-1.5	37,157	0.00%
2022/08/29	1.1	28.86	6.1	28.91	28.80	-4.9	37,256	-0.01%
2022/08/26	23	29.18	24	29.21	29.25	-1	37,425	0.00%
2022/08/25	3	29.15	18	29.15	29.15	-15	37,641	-0.04%
2022/08/24	2.1	29.08	46.1	29.03	29.05	-44	37,952	-0.12%
2022/08/23	3.4	28.79	26.4	28.88	28.80	-23	38,628	-0.06%
2022/08/22	7	28.98	8	29.01	29.00	-1	38,968	0.00%
2022/08/19	4	29.19	7.4	29.08	29.20	-3.3	39,180	-0.01%
2022/08/18	9	29.07	13.1	29.15	29.20	-4.1	39,328	-0.01%
2022/08/17	30	29.16	27.3	29.22	29.20	2.7	39,403	0.01%
2022/08/16	5.4	29.15	5	29.15	29.00	0.4	39,474	0.00%
2022/08/15	5.3	29.21	47	29.14	29.15	-41.8	39,619	-0.11%
2022/08/12	16.2	28.85	28	28.82	28.75	-11.8	39,496	-0.03%
2022/08/11	24	28.38	26.2	28.32	28.45	-2.1	39,794	-0.01%
2022/08/10	24.1	27.99	5	28.01	28.00	19.1	39,839	0.05%
2022/08/09	10.1	27.98	32.5	27.93	28.00	-22.5	40,151	-0.06%
2022/08/08	2.2	27.96	0	0.00	27.95	2.2	40,390	0.01%
2022/08/05	8.3	28.15	13.1	28.16	28.30	-4.8	40,506	-0.01%
2022/08/04	5.3	27.80	32	27.80	27.85	-26.8	41,128	-0.07%
2022/08/03	14.4	28.09	4.6	28.09	28.05	9.8	41,320	0.02%
2022/08/02	21.4	28.23	13	28.28	28.35	8.4	41,442	0.02%
2022/08/01	37	28.22	36.3	28.46	28.60	0.7	41,478	0.00%
2022/07/29	3.1	27.51	10.1	27.68	27.70	-7	41,131	-0.02%
2022/07/28	38.5	27.45	19	27.54	27.35	19.5	41,080	0.05%
2022/07/27	53.3	27.60	13.2	27.59	27.60	40.1	40,652	0.10%
2022/07/26	112.6	27.89	13.1	27.86	27.85	99.5	40,201	0.25%	大買/
2022/07/25	96.5	31.11	145.3	31.01	31.30	-48.8	38,908	-0.13%	大賣/
2022/07/22	46.6	30.71	27.1	30.72	30.80	19.5	37,598	0.05%
2022/07/21	35	30.18	14	30.34	30.50	21	37,530	0.06%
2022/07/20	28	30.29	17.1	30.39	30.50	10.9	37,597	0.03%
2022/07/19	22.1	30.21	16.4	30.27	30.25	5.7	37,829	0.02%
2022/07/18	8.6	29.33	28	29.74	30.65	-19.4	37,556	-0.05%
2022/07/15	30.1	28.91	16	29.00	28.95	14.1	37,284	0.04%
2022/07/14	11.2	28.92	8.4	29.01	29.25	2.8	37,327	0.01%
2022/07/13	24.6	28.93	13	28.98	29.05	11.6	37,205	0.03%
2022/07/12	22.6	28.87	1	29.15	28.90	21.6	37,380	0.06%
2022/07/11	12.6	29.20	2.1	29.18	29.10	10.5	37,386	0.03%
2022/07/08	15.5	29.36	5	29.40	29.35	10.5	37,433	0.03%
2022/07/07	17.4	29.06	4.5	28.94	29.05	12.9	37,445	0.03%
2022/07/06	41.2	29.10	2	29.10	29.00	39.2	37,525	0.10%
2022/07/05	28.3	29.10	33.1	29.24	29.20	-4.8	37,503	-0.01%
2022/07/04	21	28.68	28	28.65	28.65	-7	37,438	-0.02%
2022/07/01	8.9	28.66	17.6	28.66	28.70	-8.7	37,570	-0.02%
2022/06/30	37.3	28.59	7	28.56	28.45	30.3	37,595	0.08%
2022/06/29	9.4	29.22	2	29.10	29.10	7.4	37,376	0.02%
2022/06/28	17.9	28.99	12	29.00	29.20	5.9	37,287	0.02%
2022/06/27	14.1	29.51	6	29.56	29.45	8.1	37,947	0.02%
2022/06/24	384	29.07	4	28.90	29.00	380	37,870	1.00%	大買/鉅額交易
2022/06/23	839.3	29.73	250.5	29.28	29.00	588.7	37,318	1.58%	大買/大賣/鉅額交易
2022/06/22	45.4	31.45	760.7	31.55	31.00	-715.4	36,074	-1.98%	大賣/鉅額交易
2022/06/21	40.7	31.92	22	31.79	31.85	18.7	36,046	0.05%
2022/06/20	21.5	32.58	316	32.69	32.15	-294.5	35,923	-0.82%	大賣/鉅額交易
2022/06/17	22.2	33.20	4	33.23	33.15	18.2	36,269	0.05%
2022/06/16	2.3	33.79	6	34.01	33.55	-3.7	37,274	-0.01%
2022/06/15	5	33.90	2	34.00	33.80	3	37,870	0.01%
2022/06/14	7.2	33.81	14.3	33.87	34.00	-7.1	38,213	-0.02%
2022/06/13	18.4	33.93	5	34.01	34.00	13.4	38,572	0.03%
2022/06/10	0	34.56	7	34.49	34.50	-7	38,856	-0.02%
2022/06/09	12.1	34.50	0	0.00	34.50	12.1	39,372	0.03%
2022/06/08	4.3	34.71	3	34.80	34.75	1.3	39,835	0.00%
2022/06/07	10	34.56	18	34.58	34.75	-8	40,450	-0.02%
2022/06/06	2.7	33.94	91.6	33.93	34.65	-89	40,918	-0.22%
2022/06/02	10.2	33.82	21.5	33.80	33.75	-11.3	43,066	-0.03%
2022/06/01	14	34.29	2	34.23	34.15	12	45,450	0.03%
2022/05/31	13.7	34.31	1	34.40	34.65	12.6	46,099	0.03%
2022/05/30	9.1	34.48	2.1	34.53	34.50	7	46,569	0.01%
2022/05/27	8.2	34.22	9	34.36	34.40	-0.8	48,683	0.00%
2022/05/26	1.1	34.05	7.4	34.04	34.05	-6.4	51,413	-0.01%
2022/05/25	27.1	33.74	2	33.68	33.85	25.1	51,818	0.05%
2022/05/24	26.4	33.77	5	33.84	33.55	21.4	52,381	0.04%
2022/05/23	8	33.53	2	33.58	33.55	6	52,385	0.01%
2022/05/20	3.3	33.24	5.1	33.32	33.35	-1.8	52,925	0.00%
2022/05/19	69.4	33.00	3	33.00	32.95	66.4	54,374	0.12%
2022/05/18	61.3	33.42	1	33.50	33.55	60.3	54,064	0.11%
2022/05/17	44.3	33.11	3	33.02	33.00	41.3	53,964	0.08%
2022/05/16	20.5	33.29	1.1	33.22	33.20	19.4	53,866	0.04%
2022/05/13	43.5	33.40	3	33.40	33.35	40.4	53,809	0.08%
2022/05/12	47.2	33.61	12	33.65	33.20	35.1	53,805	0.07%
2022/05/11	38.9	34.37	1	34.45	34.20	37.9	53,590	0.07%
2022/05/10	31.8	34.49	3	34.70	34.60	28.8	54,067	0.05%
2022/05/09	23.6	35.15	2	35.10	35.00	21.6	54,035	0.04%
2022/05/06	52.1	35.81	11	35.80	35.80	41.1	54,204	0.08%
2022/05/05	16.1	36.39	117	36.45	36.35	-100.9	54,535	-0.19%	大賣/
2022/05/04	27	36.10	176.2	36.13	36.05	-149.2	54,598	-0.27%	大賣/鉅額交易
2022/05/03	32	35.77	85	35.90	36.00	-53	55,028	-0.10%
2022/04/29	11.2	36.13	7	36.19	36.10	4.2	55,166	0.01%
2022/04/28	22.1	36.03	3.2	36.03	36.05	18.9	55,356	0.03%
2022/04/27	66.7	35.53	8.3	35.51	35.60	58.4	55,156	0.11%
2022/04/26	51.7	36.37	312	36.30	36.10	-260.3	54,761	-0.48%	大賣/鉅額交易
2022/04/25	67.7	36.83	55.1	36.75	36.60	12.6	53,900	0.02%
2022/04/22	97.8	37.75	30	37.86	37.60	67.8	52,950	0.13%
2022/04/21	106.3	38.22	437.1	38.34	37.80	-330.9	52,606	-0.63%	大買/大賣/鉅額交易
2022/04/20	73.6	38.36	371.1	38.32	38.30	-297.4	52,794	-0.56%	大賣/鉅額交易
2022/04/19	44	38.60	344	38.67	38.60	-300	52,524	-0.57%	大賣/鉅額交易
2022/04/18	46.7	38.71	7	38.97	38.50	39.7	52,635	0.08%
2022/04/15	9.1	39.50	36.1	39.52	39.55	-27	52,034	-0.05%
2022/04/14	6.1	39.52	31	39.61	39.50	-24.9	51,916	-0.05%
2022/04/13	2	39.50	11	39.55	39.50	-9	51,893	-0.02%
2022/04/12	24.1	39.19	3	39.32	39.35	21.1	51,767	0.04%
2022/04/11	9.9	39.31	10	39.30	39.40	-0.1	51,913	0.00%
2022/04/08	13.1	38.94	6.2	39.03	39.20	6.9	51,975	0.01%
2022/04/07	23.1	38.95	25	39.19	38.80	-2	51,777	0.00%
2022/04/06	7.2	39.04	12.5	39.19	39.35	-5.3	51,641	-0.01%
2022/04/01	6.1	39.02	9	39.06	39.20	-2.9	51,380	-0.01%
2022/03/31	14.3	39.02	18	38.88	38.95	-3.8	51,152	-0.01%
2022/03/30	27.9	38.79	34.3	38.80	38.95	-6.4	51,097	-0.01%
2022/03/29	25.5	39.49	40	39.56	39.40	-14.5	50,742	-0.03%
2022/03/28	12.2	39.56	41.2	39.58	40.00	-29	51,021	-0.06%
2022/03/25	17.6	40.02	20	40.06	40.00	-2.4	51,552	0.00%
2022/03/24	14.1	40.00	46	40.03	40.00	-31.9	52,528	-0.06%
2022/03/23	13.2	39.82	38.1	39.87	40.00	-25	54,775	-0.05%
2022/03/22	80.6	39.90	82	39.87	39.80	-1.4	54,252	0.00%
2022/03/21	62.1	39.84	212.8	39.83	39.75	-150.7	53,362	-0.28%	大賣/鉅額交易
2022/03/18	19	38.99	65.9	39.02	39.05	-46.9	52,118	-0.09%
2022/03/17	2.1	38.75	88	38.78	38.85	-85.9	52,028	-0.17%
2022/03/16	15	38.57	1,131.4	38.51	38.55	-1,116.4	51,788	-2.16%	大賣/鉅額交易
2022/03/15	42.7	38.50	65.2	38.61	38.70	-22.5	51,350	-0.04%
2022/03/14	9.4	38.73	42.7	38.77	38.80	-33.3	51,489	-0.06%
2022/03/11	22.5	38.48	7.5	38.46	38.45	15	51,578	0.03%
2022/03/10	26.5	38.23	14	38.27	38.30	12.5	51,322	0.02%
2022/03/09	30.7	37.83	26.5	37.52	37.95	4.2	51,268	0.01%
2022/03/08	163.2	38.19	147.6	37.63	37.40	15.6	51,327	0.03%	大買/大賣/
2022/03/07	120.4	38.64	310.3	38.61	39.00	-189.9	49,111	-0.39%	大買/大賣/鉅額交易
2022/03/04	28.6	38.55	32.3	38.51	38.40	-3.7	47,384	-0.01%
2022/03/03	50.2	38.64	72.3	38.75	38.60	-22.1	46,773	-0.05%
2022/03/02	114.9	38.31	170.5	38.43	38.30	-55.6	46,191	-0.12%	大買/大賣/
2022/03/01	496.7	38.00	118.5	38.04	37.95	378.2	44,202	0.86%	大買/大賣/鉅額交易
2022/02/25	329	35.55	123.4	35.63	36.00	205.6	42,061	0.49%	大買/大賣/鉅額交易
2022/02/24	78.6	35.57	29	35.25	35.25	49.6	42,501	0.12%
2022/02/23	9.3	36.08	11	36.18	36.05	-1.7	42,451	0.00%
2022/02/22	595.5	35.98	38.8	35.88	36.15	556.7	43,040	1.29%	大買/鉅額交易
2022/02/21	69	36.38	64.7	36.27	36.45	4.3	42,972	0.01%
2022/02/18	3	35.63	19.5	35.64	35.65	-16.5	41,854	-0.04%
2022/02/17	4.5	35.57	24.1	35.51	35.55	-19.6	42,578	-0.05%
2022/02/16	1	35.30	329.2	35.35	35.45	-328.2	42,957	-0.76%	大賣/鉅額交易
2022/02/15	8.2	35.21	4	35.46	35.05	4.2	43,153	0.01%
2022/02/14	8.1	35.18	22.1	35.30	35.50	-14	44,071	-0.03%
2022/02/11	2	35.77	7.4	35.73	35.70	-5.4	44,111	-0.01%
2022/02/10	8	35.28	39.1	35.43	35.65	-31	44,572	-0.07%
2022/02/09	3.2	34.94	26	34.83	34.95	-22.8	45,114	-0.05%
2022/02/08	13	34.19	5	34.30	34.50	8	45,278	0.02%
2022/02/07	7.1	33.76	4.1	33.93	34.25	3	45,222	0.01%
2022/01/26	17	33.72	10	33.67	33.65	7	44,871	0.02%
2022/01/25	17	33.46	10.4	33.36	33.45	6.6	45,226	0.01%
2022/01/24	9.1	33.35	5.1	33.50	33.45	4	45,308	0.01%
2022/01/21	9	33.83	22.1	33.86	33.85	-13.1	45,414	-0.03%
2022/01/20	7.1	34.17	0.2	34.25	34.15	6.9	45,443	0.02%
2022/01/19	15.1	34.17	0.1	34.45	34.05	15	45,523	0.03%
2022/01/18	2.1	34.75	1.5	34.80	34.60	0.6	45,378	0.00%
2022/01/17	3.1	34.82	15.4	34.81	35.00	-12.3	45,320	-0.03%
2022/01/14	34.3	34.97	30	34.96	35.20	4.3	45,763	0.01%
2022/01/13	11.2	35.46	44.3	35.42	35.50	-33.1	45,982	-0.07%
2022/01/12	2	34.73	7	34.73	34.85	-5	45,897	-0.01%
2022/01/11	2.4	34.58	5.1	34.90	34.55	-2.7	46,055	-0.01%
2022/01/10	3	34.92	11.1	34.69	34.90	-8.1	46,223	-0.02%
2022/01/07	11	34.75	20.1	34.75	34.80	-9.1	46,604	-0.02%
2022/01/06	5.2	34.59	11.7	34.68	34.80	-6.5	46,923	-0.01%
2022/01/05	5.1	34.80	48.5	34.80	34.85	-43.4	48,035	-0.09%
2022/01/04	52.8	34.50	5.1	34.41	34.45	47.7	48,871	0.10%
2022/01/03	54.1	35.18	56.1	34.95	35.00	-2	50,850	0.00%
2021/12/30	0.1	35.30	18.2	35.36	35.35	-18.1	52,763	-0.03%
2021/12/29	8	35.18	7.2	35.22	35.25	0.9	53,518	0.00%
2021/12/28	15	35.28	43.3	35.32	35.40	-28.2	54,578	-0.05%
2021/12/27	8.7	35.29	15.9	35.34	35.25	-7.2	56,025	-0.01%
2021/12/24	5.1	35.55	10	35.75	35.55	-4.9	57,136	-0.01%
2021/12/23	5.2	35.18	8.1	35.38	35.50	-2.8	58,005	0.00%
2021/12/22	2	35.58	11.1	35.66	35.65	-9.1	58,667	-0.02%
2021/12/21	19.3	35.49	622.5	35.20	35.70	-603.2	58,881	-1.02%	大賣/鉅額交易
2021/12/20	649.1	36.06	40.1	35.90	35.60	609	58,942	1.03%	大買/鉅額交易
2021/12/17	123.3	35.35	148.3	35.24	35.45	-25	59,029	-0.04%	大買/大賣/
2021/12/16	1.1	34.35	11	34.29	34.35	-10	57,916	-0.02%
2021/12/15	2.3	34.12	25.6	34.25	34.25	-23.3	60,182	-0.04%
2021/12/14	18.1	34.17	4.5	34.09	34.10	13.6	62,281	0.02%
2021/12/13	16.8	34.61	35	34.73	34.60	-18.2	63,530	-0.03%
2021/12/10	12	34.33	19	34.50	34.20	-7	64,452	-0.01%
2021/12/09	5.1	34.31	41	34.25	34.35	-35.9	66,455	-0.05%
2021/12/08	22	34.33	9	34.48	34.10	13	70,615	0.02%
2021/12/07	2.3	34.26	39.9	34.20	34.35	-37.6	72,968	-0.05%
2021/12/06	2.5	33.92	12.6	33.92	33.90	-10.1	73,256	-0.01%
2021/12/03	20.1	34.01	22.6	33.99	34.10	-2.6	75,227	0.00%
2021/12/02	5	33.34	30	33.66	33.90	-25	76,797	-0.03%
2021/12/01	8	32.68	23.2	33.12	33.10	-15.2	80,169	-0.02%
2021/11/30	29.2	32.80	0.1	32.95	32.55	29.1	80,717	0.04%
2021/11/29	4.1	32.85	36	32.88	32.90	-31.9	80,965	-0.04%
2021/11/26	22.2	33.25	42.1	33.37	33.05	-20	82,473	-0.02%
2021/11/25	20.2	33.91	7	33.78	33.80	13.2	84,298	0.02%
2021/11/24	16	33.76	33	33.67	33.80	-17	85,281	-0.02%
2021/11/23	52	33.09	15.2	33.34	33.10	36.9	85,030	0.04%
2021/11/22	21.1	32.45	40.8	32.41	32.60	-19.7	85,720	-0.02%
2021/11/19	27.3	32.72	41	32.71	32.60	-13.7	85,464	-0.02%
2021/11/18	57.6	33.04	7	33.04	32.95	50.6	85,350	0.06%
2021/11/17	19.6	33.09	6.2	33.08	33.05	13.4	85,254	0.02%
2021/11/16	55.8	33.10	20	33.20	33.15	35.8	85,867	0.04%
2021/11/15	13	33.64	13	33.65	33.65	0	86,885	0.00%
2021/11/12	13.3	34.24	14	34.20	34.25	-0.7	87,589	0.00%
2021/11/11	129.4	34.86	126	34.46	34.35	3.3	88,779	0.00%	大買/大賣/
2021/11/10	15.1	34.07	2	34.05	34.10	13.1	89,287	0.01%
2021/11/09	41	34.66	155.2	34.72	34.50	-114.2	90,324	-0.13%	大賣/鉅額交易
2021/11/08	139	34.30	158.1	34.07	34.40	-19.1	91,701	-0.02%	大買/大賣/
2021/11/05	26.1	33.09	3	33.02	33.10	23.1	92,321	0.03%
2021/11/04	25.2	33.26	31	33.59	33.25	-5.8	92,825	-0.01%
2021/11/03	15.3	33.43	4	33.50	33.50	11.3	94,533	0.01%
2021/11/02	105.2	33.49	11	33.47	33.20	94.2	94,832	0.10%	大買/
2021/11/01	8.1	33.48	16	33.37	33.40	-7.9	95,030	-0.01%
2021/10/29	3.1	33.44	12	33.71	33.60	-8.9	94,890	-0.01%
2021/10/28	5.4	33.79	29	33.90	33.70	-23.7	95,227	-0.02%
2021/10/27	6	33.88	8.1	33.92	33.90	-2.1	96,087	0.00%
2021/10/26	7	33.80	9	33.73	33.75	-2	97,605	0.00%
2021/10/25	3	33.32	21.3	33.31	33.30	-18.3	98,219	-0.02%
2021/10/22	23.1	33.30	32	33.20	33.30	-8.9	98,964	-0.01%
2021/10/21	14.9	33.87	17.3	33.74	33.90	-2.4	99,159	0.00%
2021/10/20	23.2	33.84	11.1	33.81	33.55	12.2	99,433	0.01%
2021/10/19	7.6	33.55	4	33.64	33.45	3.6	99,794	0.00%
2021/10/18	7.5	33.52	40.5	33.70	33.65	-33	100,584	-0.03%
2021/10/15	66.3	33.07	69	33.19	33.20	-2.8	102,281	0.00%
2021/10/14	26.5	32.70	39	32.76	32.75	-12.5	103,758	-0.01%
2021/10/13	50.4	32.70	83.9	32.43	32.40	-33.4	104,658	-0.03%
2021/10/12	238.5	33.04	9.4	33.17	33.40	229.1	104,445	0.22%	大買/鉅額交易
2021/10/08	111.5	33.64	267	33.27	33.20	-155.5	104,600	-0.15%	大買/大賣/鉅額交易
2021/10/07	446.3	34.46	434.1	34.49	34.50	12.2	103,854	0.01%	大買/大賣/
2021/10/06	40	35.09	9	35.01	35.05	31	103,972	0.03%
2021/10/05	20.7	35.13	58.5	34.96	35.60	-37.8	104,986	-0.04%
2021/10/04	70.2	35.19	32	35.07	35.00	38.2	105,213	0.04%
2021/10/01	14.1	35.80	47.9	35.84	35.85	-33.8	105,938	-0.03%
2021/09/30	20.1	35.81	26.4	36.23	36.30	-6.3	108,394	-0.01%
2021/09/29	190.2	35.22	701.5	35.25	35.20	-511.3	109,385	-0.47%	大買/大賣/鉅額交易
2021/09/28	60.2	35.73	105.1	35.68	35.75	-44.9	111,723	-0.04%	大賣/
2021/09/27	50.1	36.06	11.4	36.11	35.95	38.7	114,020	0.03%
2021/09/24	793.2	36.06	33.6	36.17	36.00	759.6	119,606	0.64%	大買/鉅額交易
2021/09/23	136.3	36.45	9.9	36.34	36.15	126.3	128,294	0.10%	大買/鉅額交易
2021/09/22	281.4	36.32	58.1	36.54	36.30	223.3	133,199	0.17%	大買/鉅額交易
2021/09/17	93.6	37.91	4.6	37.99	37.80	89.1	135,500	0.07%
2021/09/16	67.3	38.82	27.9	38.77	38.50	39.5	134,743	0.03%
2021/09/15	86	39.13	94	39.48	39.25	-8	134,636	-0.01%
2021/09/14	93	39.80	378	40.00	39.85	-285	135,759	-0.21%	大賣/鉅額交易
2021/09/13	427.8	39.88	345.5	39.99	40.05	82.3	138,433	0.06%	大買/大賣/
2021/09/10	104.4	38.98	227.2	39.08	39.10	-122.8	136,318	-0.09%	大買/大賣/鉅額交易
2021/09/09	15	37.87	89.4	37.68	38.35	-74.4	135,703	-0.05%
2021/09/08	63.8	38.04	107.6	38.52	37.60	-43.8	136,635	-0.03%	大賣/
2021/09/07	98.2	38.63	60.9	38.59	38.50	37.3	136,611	0.03%
2021/09/06	190.8	38.52	251.8	38.69	38.85	-61	137,062	-0.04%	大買/大賣/
2021/09/03	34	37.50	50	37.65	37.45	-16	135,268	-0.01%
2021/09/02	10.5	37.31	14.5	37.62	37.00	-4	137,285	0.00%
2021/09/01	83	38.09	79	38.29	37.75	4	139,749	0.00%
2021/08/31	26.5	37.63	104.2	37.86	38.15	-77.7	139,313	-0.06%	大賣/
2021/08/30	34.9	37.13	83.3	37.27	37.50	-48.4	139,754	-0.03%
2021/08/27	29	36.63	26.1	36.82	36.90	2.9	140,948	0.00%
2021/08/26	109.2	37.05	130.3	36.90	36.35	-21.1	145,502	-0.01%	大買/大賣/
2021/08/25	33	35.81	14	35.93	36.00	19	152,066	0.01%
2021/08/24	20.6	35.66	34.3	35.86	36.00	-13.7	154,668	-0.01%
2021/08/23	15.2	35.73	12	35.83	35.65	3.2	160,835	0.00%
2021/08/20	38	35.10	86.1	35.53	35.10	-48.1	166,632	-0.03%
2021/08/19	148.7	35.89	55	35.66	35.30	93.7	168,766	0.06%	大買/
2021/08/18	53.1	36.55	37.1	36.21	37.00	15.9	169,685	0.01%
2021/08/17	101.9	37.14	28	37.07	36.25	73.9	172,383	0.04%	大買/
2021/08/16	36.1	37.82	42	38.10	37.65	-5.9	174,555	0.00%
2021/08/13	87	38.04	107.5	37.88	37.75	-20.5	179,344	-0.01%	大賣/
2021/08/12	48.4	37.59	321.3	37.95	38.00	-273	184,844	-0.15%	大賣/鉅額交易
2021/08/11	128.1	37.54	119.1	37.18	37.05	9	191,226	0.00%	大買/大賣/
2021/08/10	65	37.00	45	36.97	36.80	20	191,021	0.01%
2021/08/09	66.1	37.07	156.7	36.96	37.45	-90.6	196,274	-0.05%	大賣/
2021/08/06	25	35.84	16	35.79	35.85	9	201,547	0.00%
2021/08/05	31	36.20	75.1	36.14	36.00	-44.1	210,059	-0.02%
2021/08/04	18.4	36.73	24.2	36.89	36.80	-5.9	221,136	0.00%
2021/08/03	35.1	36.58	473.1	36.50	36.90	-437.9	233,961	-0.19%	大賣/鉅額交易
2021/08/02	467.7	37.22	227	36.95	37.25	240.7	242,971	0.10%	大買/大賣/鉅額交易
2021/07/30	254	36.96	81	36.92	36.35	173	246,344	0.07%	大買/鉅額交易
2021/07/29	12	35.87	25.3	36.02	36.30	-13.3	254,452	-0.01%
2021/07/28	315.5	35.24	33.3	35.10	35.30	282.2	260,353	0.11%	大買/鉅額交易
2021/07/27	14.1	35.32	317	35.21	35.20	-302.9	265,556	-0.11%	大賣/鉅額交易
2021/07/26	148.1	36.38	21	35.97	35.80	127.1	270,709	0.05%	大買/鉅額交易
2021/07/23	12	35.87	29.1	35.93	36.30	-17.1	275,589	-0.01%
2021/07/22	32.6	35.33	32.3	35.29	35.20	0.3	277,422	0.00%
2021/07/21	120.3	35.37	59	35.71	35.10	61.3	279,934	0.02%	大買/
2021/07/20	104.4	36.15	39	36.53	36.05	65.4	282,175	0.02%	大買/
2021/07/19	82.3	36.42	80.7	36.19	36.60	1.6	284,829	0.00%
2021/07/16	56.5	36.41	27	36.40	36.35	29.5	292,244	0.01%
2021/07/15	42	36.65	18.1	36.61	37.00	23.9	295,608	0.01%
2021/07/14	105.3	35.96	153.2	35.98	35.90	-47.9	301,447	-0.02%	大買/大賣/
2021/07/13	170.4	37.04	107.3	37.16	36.50	63	306,064	0.02%	大買/大賣/
2021/07/12	88	38.34	103.4	38.56	37.90	-15.4	309,296	0.00%	大賣/
2021/07/09	93.1	37.98	109	38.03	38.05	-15.9	312,461	-0.01%	大賣/
2021/07/08	99.1	37.97	141.8	38.32	38.75	-42.6	318,600	-0.01%	大賣/
2021/07/07	209.2	38.62	228.7	38.42	38.05	-19.5	319,559	-0.01%	大買/大賣/
2021/07/06	62.3	39.96	54.5	39.89	39.70	7.8	318,322	0.00%
2021/07/05	159.6	40.06	319.3	40.06	39.90	-159.7	317,842	-0.05%	大買/大賣/鉅額交易
2021/07/02	121.2	39.30	159.6	39.46	38.95	-38.4	317,242	-0.01%	大買/大賣/
2021/07/01	339.1	40.01	245.5	39.82	39.10	93.7	316,817	0.03%	大買/大賣/
2021/06/30	1,543.8	39.82	1,799.8	39.76	39.60	-256	310,414	-0.08%	大買/大賣/鉅額交易
2021/06/29	462.5	38.12	421	37.89	37.75	41.6	300,495	0.01%	大買/大賣/
2021/06/28	188.8	36.82	355.4	36.81	37.45	-166.6	294,424	-0.06%	大買/大賣/鉅額交易
2021/06/25	62	35.94	161.1	36.25	35.75	-99.1	290,148	-0.03%	大賣/
2021/06/24	121.9	35.96	67.6	36.03	35.80	54.3	289,062	0.02%	大買/
2021/06/23	192.5	35.90	146	35.54	35.40	46.5	287,679	0.02%	大買/大賣/
2021/06/22	396.1	36.19	356.9	36.09	36.15	39.2	285,044	0.01%	大買/大賣/
2021/06/21	149.3	34.33	58.2	34.55	34.30	91.1	280,148	0.03%	大買/
2021/06/18	1,518	35.49	20.8	35.67	35.00	1,497.2	278,081	0.54%	大買/鉅額交易
2021/06/17	68.1	35.52	152.2	35.64	35.45	-84.1	275,908	-0.03%	大賣/
2021/06/16	84.1	36.03	85.1	36.04	35.50	-1	274,433	0.00%
2021/06/15	165.6	35.65	54.2	35.60	35.85	111.4	272,484	0.04%	大買/鉅額交易
2021/06/11	71.2	36.57	75.1	36.49	36.15	-3.9	270,263	0.00%
2021/06/10	144.7	35.86	116.3	35.85	36.15	28.4	268,228	0.01%	大買/大賣/
2021/06/09	258.8	35.99	244.2	36.05	36.10	14.6	265,669	0.01%	大買/大賣/
2021/06/08	41	37.39	69	37.66	37.20	-28	262,412	-0.01%
2021/06/07	279.4	37.39	448	37.66	37.30	-168.6	261,789	-0.06%	大買/大賣/鉅額交易
2021/06/04	229.3	38.63	130	38.87	38.05	99.3	259,522	0.04%	大買/大賣/
2021/06/03	330.2	39.02	736.1	39.64	38.80	-405.9	258,118	-0.16%	大買/大賣/鉅額交易
2021/06/02	1,081.5	39.21	608.1	38.87	39.50	473.3	253,358	0.19%	大買/大賣/鉅額交易
2021/06/01	78.6	36.95	175.8	37.19	37.35	-97.2	245,349	-0.04%	大賣/
2021/05/31	458.7	37.92	376.5	37.88	36.95	82.1	243,104	0.03%	大買/大賣/
2021/05/28	305.5	36.78	461.6	36.70	36.55	-156.1	236,893	-0.07%	大買/大賣/鉅額交易
2021/05/27	190.1	35.03	25	34.87	34.60	165.1	230,730	0.07%	大買/鉅額交易
2021/05/26	163.5	34.24	92.2	34.37	34.85	71.4	228,257	0.03%	大買/
2021/05/25	251.6	34.84	82	34.84	34.45	169.6	225,749	0.08%	大買/鉅額交易
2021/05/24	291.5	35.61	490	35.68	35.50	-198.6	222,323	-0.09%	大買/大賣/鉅額交易
2021/05/21	716.6	35.60	359.2	35.79	36.20	357.3	219,566	0.16%	大買/大賣/鉅額交易
2021/05/20	447.7	36.46	337.1	36.25	35.15	110.6	213,451	0.05%	大買/大賣/鉅額交易
2021/05/19	814.7	37.55	709.7	37.45	37.80	105	206,899	0.05%	大買/大賣/鉅額交易
2021/05/18	261.1	34.24	136	34.38	34.80	125.1	198,585	0.06%	大買/大賣/鉅額交易
2021/05/17	268.8	32.27	795.3	31.98	31.65	-526.5	197,129	-0.27%	大買/大賣/鉅額交易
2021/05/14	413.7	35.21	468.6	35.80	34.85	-54.8	190,893	-0.03%	大買/大賣/
2021/05/13	1,220.1	35.92	579.4	36.59	36.60	640.7	183,571	0.35%	大買/大賣/鉅額交易
2021/05/12	1,619.4	39.84	1,182.6	39.87	38.35	436.7	174,735	0.25%	大買/大賣/鉅額交易
2021/05/11	1,139.8	43.27	1,249.6	44.40	42.00	-109.7	163,160	-0.07%	大買/大賣/鉅額交易
2021/05/10	1,296.7	43.38	559.3	43.47	45.00	737.4	150,016	0.49%	大買/大賣/鉅額交易
2021/05/07	324.7	41.01	421.5	40.66	41.20	-96.8	140,620	-0.07%	大買/大賣/
2021/05/06	1,139	40.63	735.2	40.83	41.00	403.8	136,391	0.30%	大買/大賣/鉅額交易
2021/05/05	709.1	39.06	566.5	38.79	39.25	142.6	126,621	0.11%	大買/大賣/鉅額交易
2021/05/04	630.7	36.42	925.9	35.49	36.25	-295.2	119,998	-0.25%	大買/大賣/鉅額交易
2021/05/03	331.1	39.45	276.2	39.76	38.55	54.8	114,087	0.05%	大買/大賣/
2021/04/29	750.1	39.54	351.8	39.46	39.30	398.3	108,516	0.37%	大買/大賣/鉅額交易
2021/04/28	167.7	38.34	1,061.1	38.12	38.20	-893.4	103,105	-0.87%	大買/大賣/鉅額交易
2021/04/27	365.1	39.35	212.5	39.41	39.10	152.6	100,884	0.15%	大買/大賣/鉅額交易
2021/04/26	205.3	39.56	360.4	39.74	40.00	-155	97,370	-0.16%	大買/大賣/鉅額交易
2021/04/23	441.2	38.28	460	38.38	38.10	-18.8	93,376	-0.02%	大買/大賣/
2021/04/22	436.1	40.46	426	40.84	38.90	10.1	89,332	0.01%	大買/大賣/
2021/04/21	333.7	38.59	248.3	38.68	38.50	85.4	80,896	0.11%	大買/大賣/
2021/04/20	325.7	37.96	260.4	38.01	39.00	65.3	76,893	0.08%	大買/大賣/
2021/04/19	651.3	37.51	555	37.78	38.65	96.4	70,469	0.14%	大買/大賣/
2021/04/16	762.2	35.01	244.4	34.92	35.15	517.8	64,352	0.80%	大買/大賣/鉅額交易
2021/04/15	270.7	33.09	883.2	33.11	33.00	-612.5	59,455	-1.03%	大買/大賣/鉅額交易
2021/04/14	748	32.83	391.3	32.61	32.95	356.7	55,086	0.65%	大買/大賣/鉅額交易
2021/04/13	140.9	30.49	221.9	30.48	30.20	-81	48,794	-0.17%	大買/大賣/
2021/04/12	71.4	29.43	226.3	29.38	29.60	-154.9	48,382	-0.32%	大賣/鉅額交易
2021/04/09	55	28.06	692	28.10	27.95	-637	46,327	-1.37%	大賣/鉅額交易
2021/04/08	721	28.05	269.3	27.95	28.15	451.7	44,948	1.00%	大買/大賣/鉅額交易
2021/04/07	2,747.1	26.57	243	26.67	26.90	2,504.1	42,611	5.88%	大買/大賣/鉅額交易
2021/04/06	6	25.86	17	25.89	25.95	-11	40,260	-0.03%
2021/04/01	21	25.90	7	25.88	25.80	14	40,097	0.03%
2021/03/31	1,215.9	25.86	62.8	25.83	25.90	1,153	39,947	2.89%	大買/鉅額交易
2021/03/30	1,701.1	25.70	139.6	25.68	25.80	1,561.5	39,585	3.94%	大買/大賣/鉅額交易
2021/03/29	7	25.51	30.1	25.47	25.55	-23.1	39,402	-0.06%
2021/03/26	6	25.08	4	25.10	25.05	2	40,826	0.00%
2021/03/25	11	25.03	12	25.02	25.00	-1	41,695	0.00%
2021/03/24	5	24.99	0	0.00	25.00	5	42,013	0.01%
2021/03/23	5	25.09	9.2	25.07	25.10	-4.2	42,212	-0.01%
2021/03/22	26	25.09	4	25.09	25.15	22	42,480	0.05%
2021/03/19	33.4	25.17	5	25.08	25.10	28.4	43,158	0.07%
2021/03/18	31	25.50	3.5	25.54	25.45	27.5	44,172	0.06%
2021/03/17	7	25.63	20.4	25.67	25.65	-13.4	44,468	-0.03%
2021/03/16	23.4	25.50	8	25.51	25.50	15.4	44,736	0.03%
2021/03/15	121.2	25.56	251	25.55	25.65	-129.8	44,645	-0.29%	大買/大賣/鉅額交易
2021/03/12	9.2	25.84	22.3	25.85	25.90	-13	44,668	-0.03%
2021/03/11	118.5	25.81	41.6	25.86	25.80	76.9	44,666	0.17%	大買/
2021/03/10	86	25.73	22	25.75	25.75	64	44,358	0.14%
2021/03/09	340	25.58	62	25.69	25.70	278	43,890	0.63%	大買/鉅額交易
2021/03/08	21	25.14	31	25.18	25.10	-10	42,839	-0.02%
2021/03/05	9	24.88	7	24.96	24.95	2	42,590	0.00%
2021/03/04	6	25.04	58	25.14	25.00	-52	43,371	-0.12%
2021/03/03	4.1	24.92	43	24.98	25.05	-38.9	43,077	-0.09%
2021/03/02	7	24.74	1.1	25.04	24.65	5.9	42,658	0.01%
2021/02/26	29	24.92	25	25.01	24.75	4	43,040	0.01%
2021/02/25	7	25.19	12.1	25.22	25.30	-5.1	42,516	-0.01%
2021/02/24	26	25.51	23.4	25.21	25.05	2.6	42,546	0.01%
2021/02/23	32	25.21	51.5	25.16	25.30	-19.5	42,107	-0.05%
2021/02/22	21.1	24.61	31	24.65	24.45	-9.9	41,215	-0.02%
2021/02/19	27.4	24.46	42.2	24.46	24.60	-14.8	41,145	-0.04%
2021/02/18	24	24.40	57	24.44	24.40	-33	41,183	-0.08%
2021/02/17	37	24.00	18	23.99	24.00	19	41,006	0.05%
2021/02/05	41	23.31	4.6	23.34	23.40	36.4	40,664	0.09%
2021/02/04	10.1	23.32	2.1	23.43	23.20	8	40,971	0.02%
2021/02/03	12	23.53	0	23.65	23.65	12	41,657	0.03%
2021/02/02	7	23.40	18	23.74	23.80	-11	41,591	-0.03%
2021/02/01	11	23.32	5	23.34	23.20	6	41,378	0.01%
2021/01/29	41	23.14	13	23.20	22.95	28	41,230	0.07%
2021/01/28	14.7	23.26	32	23.30	23.30	-17.3	40,840	-0.04%
2021/01/27	22	23.71	2	23.83	23.55	20	40,381	0.05%
2021/01/26	9.4	23.69	2	23.70	23.70	7.4	40,242	0.02%
2021/01/25	48	23.87	8	23.59	23.95	40	40,005	0.10%
2021/01/22	10	23.38	4	23.65	23.65	6	39,966	0.02%
2021/01/21	0	0.00	8	23.75	23.60	-8	39,764	-0.02%
2021/01/20	55.6	23.54	29	23.63	23.45	26.6	39,561	0.07%
2021/01/19	7	24.31	0	0.00	24.30	7	38,843	0.02%
2021/01/18	39.3	24.24	66	24.27	24.25	-26.7	38,668	-0.07%
2021/01/15	26.9	25.02	17.1	25.13	24.90	9.8	38,199	0.03%
2021/01/14	84	25.41	9.5	25.36	25.30	74.5	37,612	0.20%
2021/01/13	60.4	25.22	16.1	25.46	25.55	44.3	37,317	0.12%
2021/01/12	15.1	25.36	30.8	25.33	25.30	-15.7	36,889	-0.04%
2021/01/11	28.3	25.83	21	25.79	25.90	7.3	36,320	0.02%
2021/01/08	9.2	25.85	46.1	25.86	26.00	-36.9	35,953	-0.10%
2021/01/07	19	25.51	35.2	25.55	25.70	-16.2	35,217	-0.05%
2021/01/06	272.7	25.99	92.2	26.44	25.50	180.5	34,533	0.52%	大買/鉅額交易
2021/01/05	107.6	25.91	245.2	25.92	26.00	-137.6	32,980	-0.42%	大買/大賣/鉅額交易
2021/01/04	66	24.98	25	25.03	24.95	41	30,159	0.14%
2020/12/31	6	24.72	4.1	24.71	24.75	1.9	29,624	0.01%
2020/12/30	108.4	24.99	50.6	24.95	25.00	57.8	29,359	0.20%	大買/
2020/12/29	9	24.59	32.3	24.59	24.65	-23.3	28,602	-0.08%
2020/12/28	3	24.22	22	24.21	24.30	-19	28,170	-0.07%
2020/12/25	20.1	24.16	7	24.19	24.20	13.1	28,056	0.05%
2020/12/24	18	24.24	25	24.37	24.35	-7	27,781	-0.03%
2020/12/23	14.1	24.26	9	24.17	24.40	5.1	27,454	0.02%
2020/12/22	190.2	25.34	68.3	25.19	24.50	121.9	27,142	0.45%	大買/鉅額交易
2020/12/21	42	24.87	31	24.88	24.95	11	25,565	0.04%
2020/12/18	6	24.20	4.1	24.21	24.45	1.9	24,615	0.01%
2020/12/17	7	24.16	12	24.26	24.40	-5	24,236	-0.02%
2020/12/16	12	24.68	35	24.52	24.40	-23	23,865	-0.10%
2020/12/15	50.2	24.55	192.2	24.80	24.35	-142	23,610	-0.60%	大賣/鉅額交易
2020/12/14	573.1	24.78	513	24.73	24.65	60.1	22,740	0.26%	大買/大賣/
2020/12/11	31	23.86	25.6	23.98	23.95	5.4	21,317	0.03%
2020/12/10	58	23.66	101	23.70	23.65	-43	20,885	-0.21%	大賣/
2020/12/09	5	23.38	14	23.42	23.35	-9	20,218	-0.04%
2020/12/08	11	23.35	5	23.31	23.35	6	20,030	0.03%
2020/12/07	13.1	23.42	6.6	23.58	23.45	6.5	19,847	0.03%
2020/12/04	2	23.45	37.3	23.42	23.40	-35.3	19,651	-0.18%
2020/12/03	1	23.30	6	23.22	23.30	-5	19,406	-0.03%
2020/12/02	0	0.00	7.3	23.21	23.30	-7.3	20,404	-0.04%
2020/12/01	7	22.91	14	22.98	23.10	-7	20,162	-0.03%
2020/11/30	19	23.35	40.1	23.33	22.80	-21.1	19,995	-0.11%
2020/11/27	9	23.24	45.4	23.21	23.15	-36.4	18,928	-0.19%
2020/11/26	19	23.12	51.1	23.03	23.10	-32.1	18,492	-0.17%
2020/11/25	11.4	23.06	155.6	23.03	23.05	-144.3	18,399	-0.78%	大賣/鉅額交易
2020/11/24	9	22.74	22.3	22.72	22.65	-13.3	17,746	-0.08%
2020/11/23	3	22.52	54.8	22.42	22.65	-51.8	17,443	-0.30%
2020/11/20	4	21.95	15	21.98	22.00	-11	17,026	-0.06%
2020/11/19	5	21.88	15	21.95	22.00	-10	16,859	-0.06%
2020/11/18	3	21.98	37.5	21.98	22.00	-34.5	16,600	-0.21%
2020/11/17	4	21.86	31	21.92	21.95	-27	16,340	-0.17%
2020/11/16	6	21.55	14.2	21.59	21.60	-8.2	16,113	-0.05%
2020/11/13	22	21.60	36	21.55	21.60	-14	15,839	-0.09%
2020/11/12	4	21.50	24	21.57	21.60	-20	15,773	-0.13%
2020/11/11	13	21.37	104	21.32	21.75	-91	15,491	-0.59%	大賣/
2020/11/10	2	20.75	8	20.78	20.80	-6	14,594	-0.04%
2020/11/09	5	20.69	3.1	20.70	20.70	1.9	14,417	0.01%
2020/11/06	0	0.00	2.1	20.63	20.70	-2.1	14,319	-0.01%
2020/11/05	1	20.60	0	0.00	20.70	1	14,392	0.01%
2020/11/04	11	20.51	0	0.00	20.65	11	14,371	0.08%
2020/11/03	1	20.60	2	20.58	20.60	-1	14,480	-0.01%
2020/11/02	2.2	20.35	22	20.36	20.50	-19.8	14,542	-0.14%
2020/10/30	1.6	20.19	0	0.00	20.30	1.6	14,557	0.01%
2020/10/29	10	20.40	10	20.40	20.40	0	14,346	0.00%
2020/10/28	8.2	20.63	10.5	20.70	20.55	-2.3	14,304	-0.02%
2020/10/27	2	20.65	0	0.00	20.70	2	14,307	0.01%
2020/10/26	0	20.60	18	20.67	20.70	-18	14,314	-0.13%
2020/10/22	0	0.00	4	20.55	20.55	-4	14,417	-0.03%
2020/10/21	2	20.63	2.1	20.69	20.55	-0.1	14,492	0.00%
2020/10/20	1.4	20.64	4	20.64	20.70	-2.6	14,576	-0.02%
2020/10/19	1	20.55	2	20.63	20.60	-1	14,631	-0.01%
2020/10/16	1	20.50	1	20.60	20.45	0	14,737	0.00%
2020/10/15	14	20.45	0	0.00	20.40	14	15,031	0.09%
2020/10/14	0	0.00	6	20.65	20.70	-6	14,967	-0.04%
2020/10/13	6.2	20.36	0	0.00	20.55	6.2	14,908	0.04%
2020/10/12	8	20.45	4	20.59	20.50	4	14,960	0.03%
2020/10/08	33.3	20.60	1	20.70	20.65	32.3	14,975	0.22%
2020/10/07	0.1	20.70	2	20.75	20.65	-1.9	15,043	-0.01%
2020/10/06	27.1	20.70	6	20.72	20.75	21.1	15,080	0.14%
2020/10/05	0.1	20.60	2	20.60	20.60	-1.9	15,039	-0.01%
2020/09/30	27	20.48	5	20.70	20.45	22	15,236	0.14%
2020/09/29	0	0.00	1	20.70	20.60	-1	15,211	-0.01%
2020/09/25	1	20.15	13.1	20.10	20.15	-12.1	15,243	-0.08%
2020/09/24	30	20.03	2	20.10	20.00	28	15,222	0.18%
2020/09/23	2.7	20.51	2	20.55	20.55	0.7	14,914	0.00%
2020/09/22	3	20.77	4	20.77	20.60	-1	14,860	-0.01%
2020/09/21	1	20.75	5.2	20.84	20.70	-4.2	14,815	-0.03%
2020/09/18	2	20.90	11	20.92	20.70	-9	14,911	-0.06%
2020/09/17	3	20.88	10	20.95	20.90	-7	14,746	-0.05%
2020/09/16	0	0.00	5	20.96	21.00	-5	14,739	-0.03%
2020/09/15	2	20.90	18	20.90	20.95	-16	14,724	-0.11%
2020/09/14	7	20.93	10	20.89	20.95	-3	14,964	-0.02%
2020/09/11	6	20.85	6	20.89	20.95	0	15,043	0.00%
2020/09/10	3	20.88	9.3	20.88	20.90	-6.3	15,013	-0.04%
2020/09/09	40	20.89	3	20.88	21.00	37	15,017	0.25%
2020/09/08	1.3	20.94	15.1	20.88	20.90	-13.9	15,019	-0.09%
2020/09/07	22	20.89	63.8	20.75	21.00	-41.8	14,899	-0.28%
2020/09/04	4	20.03	1	20.10	20.00	3	13,899	0.02%
2020/09/03	1	20.10	2	20.10	20.15	-1	14,032	-0.01%
2020/09/02	5	20.00	4.1	20.05	20.10	0.9	14,179	0.01%
2020/09/01	2	20.00	1	20.05	20.00	1	14,396	0.01%
2020/08/31	11	20.00	6	20.10	19.90	5	14,508	0.03%
2020/08/28	4	19.98	5	20.00	20.00	-1	14,600	-0.01%
2020/08/27	12	20.00	14.6	20.00	20.05	-2.6	14,984	-0.02%
2020/08/26	21	19.95	2	20.03	20.10	19	15,259	0.12%
2020/08/25	6	20.04	0	0.00	20.00	6	15,411	0.04%
2020/08/24	1	20.00	4	20.04	20.00	-3	15,844	-0.02%
2020/08/21	24	20.05	1	20.10	20.00	23	16,099	0.14%
2020/08/20	10	19.91	0	0.00	19.80	10	16,117	0.06%
2020/08/19	7.5	20.41	2	20.35	20.25	5.5	16,064	0.03%
2020/08/18	0	0.00	4	20.40	20.50	-4	16,055	-0.02%
2020/08/17	1	20.25	9	20.33	20.40	-8	16,161	-0.05%
2020/08/14	0	0.00	2	20.15	20.20	-2	16,160	-0.01%
2020/08/13	0	0.00	11	20.15	20.20	-11	16,192	-0.07%
2020/08/12	4	20.10	5.1	20.19	20.20	-1.1	16,315	-0.01%
2020/08/11	12	20.21	18	20.21	20.20	-6	16,326	-0.04%
2020/08/10	3	19.98	0	0.00	20.10	3	16,247	0.02%
2020/08/07	7	19.91	0	0.00	19.95	7	16,363	0.04%
2020/08/06	0	0.00	7	19.95	20.10	-7	16,366	-0.04%
2020/08/05	1	19.95	6	20.00	20.00	-5	16,394	-0.03%
2020/08/04	0.6	19.85	1	19.75	19.85	-0.4	16,526	0.00%
2020/08/03	12	19.70	2.1	19.71	19.60	9.9	16,629	0.06%
2020/07/31	8	19.87	0	0.00	19.80	8	16,624	0.05%
2020/07/30	28.5	19.82	0	0.00	19.90	28.5	16,671	0.17%
2020/07/29	2	19.95	3	19.95	19.90	-1	16,721	-0.01%
2020/07/28	10	19.81	6	19.85	19.90	4	16,998	0.02%
2020/07/27	24	20.02	4	20.04	20.00	20	17,336	0.12%
2020/07/24	13	20.25	8	20.30	20.15	5	17,451	0.03%
2020/07/23	41	20.65	0	0.00	20.70	41	17,324	0.24%
2020/07/22	5	20.60	5	20.65	20.70	0	17,399	0.00%
2020/07/21	41	20.69	4	20.70	20.60	37	17,273	0.21%
2020/07/20	5	20.81	0	0.00	20.80	5	17,064	0.03%
2020/07/17	4	20.88	3	20.93	20.90	1	17,222	0.01%
2020/07/16	6	20.92	62	20.99	20.90	-56	17,505	-0.32%
2020/07/15	0	20.75	3	20.85	20.90	-3	17,527	-0.02%
2020/07/14	8	20.66	1	20.65	20.60	7	17,597	0.04%
2020/07/13	5	20.70	4.6	20.70	20.70	0.4	17,830	0.00%
2020/07/10	2	20.70	6	20.71	20.70	-4	18,001	-0.02%
2020/07/09	14.5	20.84	2	21.05	20.85	12.5	18,053	0.07%
2020/07/08	5	20.75	21	20.72	20.85	-16	17,838	-0.09%
2020/07/07	3.3	20.80	1	20.80	20.75	2.3	17,815	0.01%
2020/07/06	1	20.85	1	21.00	21.00	0	17,801	0.00%
2020/07/03	3	20.70	3	20.70	20.75	0	17,842	0.00%
2020/07/02	23	20.56	4	20.63	20.55	19	17,945	0.11%
2020/07/01	6	20.66	10	20.60	20.60	-4	18,191	-0.02%
2020/06/30	10.6	20.70	15	20.63	20.70	-4.4	18,402	-0.02%
2020/06/29	28	20.54	12	20.55	20.55	16	18,530	0.09%
2020/06/24	35	20.81	2	20.88	20.85	33	18,641	0.18%
2020/06/23	1	20.60	9	20.59	20.75	-8	18,762	-0.04%
2020/06/22	21	20.52	2	20.53	20.55	19	18,823	0.10%
2020/06/19	16	20.63	6	20.75	20.50	10	19,009	0.05%
2020/06/18	7	20.59	1	20.55	20.55	6	18,922	0.03%
2020/06/17	1	20.80	2	20.85	20.95	-1	18,994	-0.01%
2020/06/16	4	20.76	15	20.90	20.80	-11	19,673	-0.06%
2020/06/15	15.1	20.42	3	20.48	20.35	12.1	20,298	0.06%
2020/06/12	4	20.55	4	20.58	20.65	0	20,543	0.00%
2020/06/11	32	21.02	13.4	21.10	20.90	18.6	21,033	0.09%
2020/06/10	14	21.18	6.2	21.22	21.20	7.8	21,215	0.04%
2020/06/09	5.9	21.27	5	21.29	21.30	0.9	22,105	0.00%
2020/06/08	1.2	21.19	14	21.15	21.20	-12.8	22,332	-0.06%
2020/06/05	6	20.98	12	20.95	21.00	-6	22,282	-0.03%
2020/06/04	6	20.94	4	20.83	20.95	2	22,261	0.01%
2020/06/03	4	20.71	27.6	20.76	20.90	-23.6	22,329	-0.11%
2020/06/02	13	20.27	47	20.24	20.40	-34	22,070	-0.15%
2020/06/01	51	20.00	10	20.05	20.10	41	21,824	0.19%
2020/05/29	7	19.90	10	19.93	19.80	-3	21,671	-0.01%
2020/05/28	25	19.86	2	19.85	19.95	23	21,275	0.11%
2020/05/27	7	19.85	3	19.88	19.90	4	21,237	0.02%
2020/05/26	22.9	19.81	16	19.71	19.90	6.9	21,309	0.03%
2020/05/25	6	19.64	1.2	19.67	19.65	4.8	21,322	0.02%
2020/05/22	38	19.64	3.4	19.67	19.60	34.6	21,395	0.16%
2020/05/21	24	19.89	2.5	19.87	19.90	21.5	21,351	0.10%
2020/05/20	16	19.85	3	19.85	19.90	13	21,238	0.06%
2020/05/19	7	19.79	3	19.83	19.80	4	21,158	0.02%
2020/05/18	3	19.62	12	19.61	19.65	-9	21,021	-0.04%
2020/05/15	4	19.63	16	19.65	19.55	-12	20,988	-0.06%
2020/05/14	20	19.60	0	0.00	19.55	20	20,929	0.10%
2020/05/13	3	19.58	1	19.65	19.85	2	20,773	0.01%
2020/05/12	14	19.66	0	0.00	19.60	14	20,666	0.07%
2020/05/11	4	19.85	67	19.85	19.85	-63	20,479	-0.31%
2020/05/08	2.1	19.65	11.2	19.75	19.65	-9.1	20,276	-0.05%
2020/05/07	20	19.58	0	0.00	19.55	20	20,222	0.10%
2020/05/06	11	19.59	0	0.00	19.55	11	20,121	0.05%
2020/05/05	19.4	19.75	2	19.75	19.80	17.4	20,058	0.09%
2020/05/04	44.5	19.51	3	19.50	19.55	41.5	19,987	0.21%
2020/04/30	44	19.94	28	20.01	20.00	16	19,779	0.08%
2020/04/29	28	19.83	23	19.85	19.85	5	19,476	0.03%
2020/04/28	13	19.52	12	19.50	19.55	1	19,392	0.01%
2020/04/27	6	19.49	3	19.57	19.50	3	19,817	0.02%
2020/04/24	6.2	19.21	0	0.00	19.15	6.2	19,611	0.03%
2020/04/23	4	19.09	3.4	19.12	19.15	0.6	19,559	0.00%
2020/04/22	24	19.01	1	19.05	19.15	23	19,431	0.12%
2020/04/21	81	19.26	11	19.26	19.10	70	19,302	0.36%
2020/04/20	11	19.70	8	19.66	19.60	3	19,026	0.02%
2020/04/17	24	19.79	7	19.89	19.75	17	18,952	0.09%
2020/04/16	60	19.68	0	0.00	19.75	60	18,742	0.32%
2020/04/15	26	19.93	3	20.00	20.00	23	18,458	0.12%
2020/04/14	33	19.64	0	0.00	19.75	33	18,220	0.18%
2020/04/13	32.5	19.57	1	19.55	19.55	31.5	18,059	0.17%
2020/04/10	25	19.61	9.9	19.63	19.70	15.1	18,024	0.08%
2020/04/09	17	19.54	2	19.65	19.50	15	18,018	0.08%
2020/04/08	0	0.00	2	19.53	19.55	-2	17,889	-0.01%
2020/04/07	3	19.40	1	19.25	19.30	2	17,812	0.01%
2020/04/06	7	18.99	2	19.25	19.25	5	17,823	0.03%
2020/04/01	14	18.87	2	18.90	18.80	12	17,534	0.07%
2020/03/31	12	19.00	1	19.10	18.95	11	17,223	0.06%
2020/03/30	14	19.00	2.3	19.10	19.00	11.7	16,956	0.07%
2020/03/27	22	19.44	1	19.40	19.40	21	16,707	0.13%
2020/03/26	4.1	19.40	19	19.44	19.55	-14.9	16,530	-0.09%
2020/03/25	28	19.35	20	19.34	19.40	8	16,647	0.05%
2020/03/24	8	19.29	1.2	19.26	19.05	6.8	16,370	0.04%
2020/03/23	12	18.95	3	19.07	18.90	9	16,187	0.06%
2020/03/20	12	19.12	25	19.34	19.80	-13	16,059	-0.08%
2020/03/19	44.1	18.57	9.1	18.61	18.60	35	15,358	0.23%
2020/03/18	35.2	19.47	23	19.34	19.30	12.2	14,776	0.08%
2020/03/17	52	19.59	25.6	19.56	19.50	26.5	14,449	0.18%
2020/03/16	16	20.04	10	20.10	20.00	6	13,826	0.04%
2020/03/13	88	20.04	50	20.04	20.20	38	13,439	0.28%
2020/03/12	39	21.45	4	21.39	21.40	35	12,375	0.28%
2020/03/11	13	22.21	0	0.00	22.35	13	11,961	0.11%
2020/03/10	23	22.31	5	22.23	22.35	18	11,725	0.15%
2020/03/09	35.2	22.51	1	22.45	22.40	34.2	11,569	0.30%
2020/03/06	30	22.90	0	0.00	22.90	30	11,174	0.27%
2020/03/05	1	23.15	8	23.24	23.30	-7	11,009	-0.06%
2020/03/04	0	0.00	11	23.10	23.20	-11	11,010	-0.10%
2020/03/03	7	22.91	2	22.95	23.00	5	10,953	0.05%
2020/03/02	19	22.80	0	0.00	22.90	19	10,887	0.17%
2020/02/27	4	22.85	4	22.91	23.00	0	11,221	0.00%
2020/02/26	20	22.90	5	22.90	22.85	15	11,114	0.13%
2020/02/25	18	22.98	13.1	23.00	22.95	4.9	10,903	0.05%
2020/02/24	17.9	23.04	1.2	23.10	23.00	16.7	10,874	0.15%
2020/02/21	51	23.29	0	0.00	23.20	51	10,749	0.47%
2020/02/20	2	23.35	0	0.00	23.30	2	10,707	0.02%
2020/02/19	1	23.45	4	23.48	23.50	-3	10,671	-0.03%
2020/02/18	2	23.25	1	23.45	23.45	1	10,670	0.01%
2020/02/17	1	23.30	2.2	23.35	23.35	-1.2	10,690	-0.01%
2020/02/14	5	23.35	0	0.00	23.45	5	10,802	0.05%
2020/02/13	0	0.00	2	23.43	23.40	-2	10,797	-0.02%
2020/02/12	3.2	23.42	1	23.35	23.45	2.2	10,796	0.02%
2020/02/11	12	23.41	1	23.50	23.45	11	10,841	0.10%
2020/02/10	1	23.20	18	23.22	23.45	-17	10,871	-0.16%
2020/02/07	13	23.25	3	23.30	23.30	10	10,836	0.09%
2020/02/06	7	23.39	8	23.43	23.35	-1	10,952	-0.01%
2020/02/05	7	23.23	2.3	23.30	23.25	4.7	10,959	0.04%
2020/02/04	6	23.13	1.1	23.34	23.20	4.9	10,965	0.04%
2020/02/03	12	23.03	30	23.04	23.00	-18	10,969	-0.16%
2020/01/31	16	23.23	5	23.21	23.10	11	10,846	0.10%
2020/01/30	17	23.21	55.3	23.18	23.00	-38.2	10,692	-0.36%
2020/01/20	3.4	24.03	8.5	24.06	24.05	-5.1	10,165	-0.05%
2020/01/17	1	23.95	1	24.00	24.05	0	10,170	0.00%
2020/01/15	2	23.95	4.2	24.04	24.05	-2.2	10,355	-0.02%
2020/01/14	4	24.00	11	24.02	24.05	-7	10,383	-0.07%
2020/01/13	3	23.95	3	23.98	24.00	0	10,408	0.00%
2020/01/10	1	23.75	1	23.80	23.85	0	10,386	0.00%
2020/01/09	5	23.62	7.2	23.66	23.75	-2.2	10,491	-0.02%
2020/01/08	13	23.55	4.7	23.58	23.55	8.3	10,529	0.08%
2020/01/07	5	23.78	3	23.78	23.70	2	10,506	0.02%
2020/01/06	6	23.83	3	23.83	23.80	3	10,546	0.03%
2020/01/03	10	24.06	9.5	24.09	24.10	0.5	10,569	0.00%
2020/01/02	1	24.00	8	24.03	24.00	-7	10,504	-0.07%
2019/12/31	0	0.00	18.1	24.08	23.90	-18.1	10,506	-0.17%
2019/12/30	2	24.00	20	24.01	24.00	-18	10,464	-0.17%
2019/12/27	0	0.00	10	23.93	23.95	-10	10,431	-0.10%
2019/12/26	1	23.80	3	23.90	23.90	-2	10,447	-0.02%
2019/12/25	0	0.00	25.3	23.86	23.80	-25.3	10,690	-0.24%
2019/12/24	0	0.00	8	23.89	23.85	-8	10,812	-0.07%
2019/12/23	0	0.00	16	23.87	23.90	-16	10,870	-0.15%
2019/12/20	0.4	23.60	5	23.70	23.65	-4.7	10,904	-0.04%
2019/12/19	2	23.73	0	0.00	23.70	2	10,685	0.02%
2019/12/18	2	23.70	55	23.89	23.90	-53	10,752	-0.49%
2019/12/17	1	23.60	31.5	23.70	23.80	-30.5	10,822	-0.28%
2019/12/16	1	23.50	1	23.65	23.50	0	10,728	0.00%
2019/12/13	2	23.65	26	23.65	23.70	-24	10,773	-0.22%
2019/12/12	2.9	23.47	4	23.55	23.45	-1.1	10,737	-0.01%
2019/12/11	2	23.40	5	23.40	23.50	-3	10,665	-0.03%
2019/12/09	0	0.00	6	23.34	23.40	-6	10,814	-0.06%
2019/12/06	3	23.33	3	23.40	23.40	0	10,905	0.00%
2019/12/05	1	23.40	0	0.00	23.45	1	10,886	0.01%
2019/12/04	1	23.50	4.2	23.48	23.60	-3.2	10,920	-0.03%
2019/12/03	0	0.00	2	23.55	23.55	-2	11,008	-0.02%
2019/12/02	23	23.34	0	0.00	23.40	23	11,148	0.21%
2019/11/29	1	23.40	0.1	23.40	23.40	0.9	11,182	0.01%
2019/11/28	2	23.55	20	23.63	23.70	-18	11,172	-0.16%
2019/11/27	1	23.60	12.5	23.63	23.65	-11.5	11,239	-0.10%
2019/11/26	0	0.00	1	23.55	23.55	-1	11,346	-0.01%
2019/11/25	0	0.00	0.2	23.45	23.45	-0.2	10,939	0.00%
2019/11/21	5	23.30	0	0.00	23.40	5	11,514	0.04%
2019/11/20	5	23.31	11.1	23.49	23.50	-6.1	11,524	-0.05%
2019/11/19	2	23.45	12	23.39	23.50	-10	11,642	-0.09%
2019/11/18	27	23.28	2	23.30	23.45	25	11,723	0.21%
2019/11/15	1	23.20	0	0.00	23.20	1	11,831	0.01%
2019/11/14	1	23.30	0	0.00	23.20	1	11,932	0.01%
2019/11/13	8	23.42	0	0.00	23.35	8	12,086	0.07%
2019/11/11	2	23.70	9	23.73	23.80	-7	12,181	-0.06%
2019/11/08	12	23.79	15.1	23.80	23.80	-3.1	12,219	-0.03%
2019/11/07	3	23.65	13	23.70	23.75	-10	12,289	-0.08%
2019/11/06	5	23.66	1	23.65	23.65	4	12,316	0.03%
2019/11/05	3	23.75	28	23.76	23.80	-25	12,484	-0.20%
2019/11/04	0	0.00	33	23.55	23.60	-33	12,458	-0.26%
2019/11/01	0	0.00	12	23.52	23.55	-12	12,566	-0.10%
2019/10/31	0	0.00	14	23.49	23.45	-14	12,741	-0.11%
2019/10/29	0	0.00	5	23.36	23.40	-5	12,823	-0.04%
2019/10/28	0	0.00	1.1	23.30	23.35	-1.1	12,809	-0.01%
2019/10/25	3	23.32	0	0.00	23.45	3	12,833	0.02%
2019/10/24	0.5	23.40	4	23.36	23.50	-3.5	12,894	-0.03%
2019/10/23	8.1	23.24	3	23.32	23.40	5.1	13,192	0.04%
2019/10/22	2.1	23.25	7	23.33	23.40	-4.9	13,318	-0.04%
2019/10/21	0	0.00	3	23.20	23.30	-3	13,338	-0.02%
2019/10/18	0	0.00	2.7	23.25	23.25	-2.7	13,356	-0.02%
2019/10/17	6	23.23	18	23.23	23.25	-12	13,417	-0.09%
2019/10/16	1	23.20	7	23.18	23.20	-6	13,284	-0.05%
2019/10/15	8	23.08	1	23.20	23.20	7	13,239	0.05%
2019/10/14	10	23.05	13	23.13	23.15	-3	13,301	-0.02%
2019/10/09	11	22.91	9	22.96	22.90	2	13,266	0.02%
2019/10/08	0	0.00	5.2	23.10	23.05	-5.2	13,235	-0.04%
2019/10/07	3	22.92	0	22.95	22.95	3	13,179	0.02%
2019/10/04	13.6	22.86	0	0.00	22.85	13.6	13,171	0.10%
2019/10/03	30	22.85	7.3	22.90	22.85	22.7	13,123	0.17%
2019/10/02	11	23.00	0.1	23.05	22.95	10.9	12,990	0.08%
2019/10/01	44	22.96	0	0.00	23.05	44	12,942	0.34%
2019/09/27	25	23.02	1	23.10	23.00	24	12,707	0.19%
2019/09/25	11	23.06	0	0.00	23.10	11	12,697	0.09%
2019/09/24	3	23.12	5	23.10	23.20	-2	12,609	-0.02%
2019/09/23	5	23.15	1	23.30	23.15	4	12,599	0.03%
2019/09/20	4	23.30	0	0.00	23.45	4	12,765	0.03%
2019/09/19	17	23.17	10	23.20	23.20	7	12,561	0.06%
2019/09/18	1	23.30	0	0.00	23.20	1	12,587	0.01%
2019/09/17	8	23.28	0	0.00	23.20	8	12,564	0.06%
2019/09/16	7	23.57	6.1	23.54	23.55	0.9	12,689	0.01%
2019/09/12	4.1	23.51	8	23.64	23.50	-3.9	12,835	-0.03%
2019/09/11	0	0.00	12	23.42	23.50	-12	12,980	-0.09%
2019/09/10	7	23.31	11	23.33	23.35	-4	12,971	-0.03%
2019/09/09	4	23.18	1.2	23.20	23.20	2.8	12,914	0.02%
2019/09/06	26	23.11	0.5	23.20	23.15	25.5	12,996	0.20%
2019/09/05	19	23.10	1	23.20	23.15	18	13,021	0.14%
2019/09/04	12	22.99	4	23.04	23.00	8	12,955	0.06%
2019/09/03	7.1	23.06	0	0.00	23.00	7.1	12,843	0.05%
2019/09/02	2	23.10	0	0.00	23.20	2	12,828	0.02%
2019/08/30	6	23.09	3	23.07	23.15	3	12,884	0.02%
2019/08/29	11	22.90	1	22.90	22.95	10	12,872	0.08%
2019/08/28	17	22.85	0	0.00	23.10	17	12,854	0.13%
2019/08/27	28.7	22.89	0	0.00	22.85	28.7	12,773	0.22%
2019/08/26	26	22.89	0	0.00	22.95	26	12,402	0.21%
2019/08/23	6	23.05	0	0.00	23.15	6	12,373	0.05%
2019/08/22	9	23.02	0	0.00	23.15	9	12,445	0.07%
2019/08/21	9	23.05	1	23.10	23.05	8	13,992	0.06%
2019/08/20	15	23.06	0	0.00	23.05	15	13,989	0.11%
2019/08/19	12	23.06	0	0.00	23.05	12	13,908	0.09%
2019/08/16	11.2	23.04	5	23.00	23.10	6.2	13,853	0.05%
2019/08/15	6.1	23.06	0	0.00	23.05	6.1	13,779	0.04%
2019/08/14	13	23.24	2	23.33	23.20	11	13,920	0.08%
2019/08/13	20	23.25	1.5	23.40	23.25	18.5	13,911	0.13%
2019/08/12	4	23.34	2	23.35	23.30	2	14,019	0.01%
2019/08/08	7	23.45	5	23.38	23.40	2	14,175	0.01%
2019/08/07	27	23.37	0	0.00	23.30	27	14,400	0.19%
2019/08/06	13	23.39	0	0.00	23.50	13	14,661	0.09%
2019/08/05	23	23.51	2	23.50	23.50	21	14,687	0.14%
2019/08/02	33.2	23.60	2	23.55	23.65	31.2	14,594	0.21%
2019/08/01	22	23.84	0.5	24.00	23.80	21.5	14,550	0.15%
2019/07/31	8	24.05	2	24.00	24.00	6	14,448	0.04%
2019/07/30	2	24.10	1	24.15	24.10	1	14,440	0.01%
2019/07/29	3	24.13	3	24.20	24.15	0	14,547	0.00%
2019/07/26	5.3	24.15	1	24.10	24.20	4.3	14,535	0.03%
2019/07/25	22	24.15	17	24.14	24.10	5	14,505	0.03%
2019/07/24	31	24.99	11	24.95	25.00	20	14,326	0.14%
2019/07/23	3	24.92	2	24.93	24.90	1	14,132	0.01%
2019/07/22	9.2	24.90	6	24.98	24.90	3.2	14,026	0.02%
2019/07/19	1	24.90	1	24.95	24.90	0	13,965	0.00%
2019/07/18	6	24.73	0.2	24.70	24.70	5.8	13,861	0.04%
2019/07/17	4	24.75	0	24.80	24.85	4	13,857	0.03%
2019/07/16	2	24.68	1	24.70	24.85	1	13,779	0.01%
2019/07/15	0	0.00	2	24.75	24.70	-2	13,655	-0.01%
2019/07/12	0	0.00	2	24.83	24.80	-2	13,652	-0.01%
2019/07/10	0	0.00	3	24.75	24.85	-3	13,770	-0.02%
2019/07/09	1	24.70	0	0.00	24.65	1	13,778	0.01%
2019/07/08	2	24.70	0.1	24.70	24.80	2	13,757	0.01%
2019/07/05	2	24.75	1.1	24.65	24.70	0.9	13,767	0.01%
2019/07/04	12	24.70	6	24.67	24.65	6	13,901	0.04%
2019/07/03	0	0.00	3	24.60	24.70	-3	13,966	-0.02%
2019/07/02	0	0.00	4.1	24.75	24.60	-4.1	13,975	-0.03%
2019/07/01	1	24.85	0	0.00	24.85	1	13,884	0.01%
2019/06/28	3	25.00	0	0.00	24.95	3	13,995	0.02%
2019/06/27	2	25.00	6	25.01	24.90	-4	14,032	-0.03%
2019/06/26	0	0.00	1.4	24.95	24.90	-1.4	13,918	-0.01%
2019/06/24	1.4	24.85	6	24.99	25.00	-4.6	13,859	-0.03%
2019/06/21	0	0.00	1.1	24.85	25.00	-1.1	13,775	-0.01%
2019/06/20	0	0.00	5	24.85	24.80	-5	13,502	-0.04%
2019/06/19	1	24.70	31	24.89	24.95	-30	13,299	-0.23%
2019/06/18	0.8	24.55	0	24.55	24.60	0.8	13,071	0.01%
2019/06/14	0	0.00	11	24.51	24.50	-11	12,936	-0.09%
2019/06/13	5	24.40	0	0.00	24.45	5	12,841	0.04%
2019/06/11	1	24.35	0	0.00	24.40	1	13,005	0.01%
2019/06/10	0	0.00	3	24.50	24.50	-3	13,039	-0.02%
2019/06/04	0	0.00	2.3	24.16	24.20	-2.3	13,046	-0.02%
2019/06/03	2	24.08	10	24.15	24.15	-8	13,164	-0.06%
2019/05/31	1	24.10	0.2	24.30	24.30	0.8	13,341	0.01%
2019/05/30	1	24.05	0	0.00	24.10	1	13,450	0.01%
2019/05/29	5	24.16	21	24.15	24.10	-16	13,529	-0.12%
2019/05/27	3	24.25	0	0.00	24.30	3	12,083	0.02%
2019/05/24	2	24.38	2	24.40	24.40	0	12,096	0.00%
2019/05/22	2	24.20	0	0.00	24.45	2	12,132	0.02%
2019/05/21	1	24.35	3	24.60	24.65	-2	12,129	-0.02%
2019/05/20	1	24.30	1	24.15	24.20	0	11,940	0.00%
2019/05/17	10	24.00	5	24.09	24.00	5	11,873	0.04%
2019/05/16	3	24.05	0	0.00	24.00	3	11,768	0.03%
2019/05/15	9	24.06	0	0.00	24.00	9	11,656	0.08%
2019/05/14	13	24.16	0	0.00	24.10	13	11,518	0.11%
2019/05/13	6	24.51	1	24.50	24.45	5	11,229	0.04%
2019/05/10	14	24.64	0	0.00	24.55	14	11,347	0.12%
2019/05/09	19	24.77	0	0.00	24.70	19	11,508	0.17%
2019/05/08	2	24.90	0	0.00	25.05	2	11,412	0.02%
2019/05/07	0.1	25.00	5	25.10	25.10	-4.9	11,414	-0.04%
2019/05/06	7	24.84	5	25.05	25.00	2	11,607	0.02%
2019/05/03	1	25.00	14	25.09	25.10	-13	11,565	-0.11%
2019/05/02	7	24.95	1	24.95	24.90	6	11,588	0.05%
2019/04/30	7.1	24.93	0	0.00	24.95	7.1	11,626	0.06%
2019/04/29	11	25.05	0	0.00	25.10	11	11,591	0.09%
2019/04/25	0.1	25.00	0	0.00	25.00	0.1	11,761	0.00%
2019/04/24	3	25.10	2	25.10	25.10	1	11,798	0.01%
2019/04/23	0	0.00	1	25.15	25.15	-1	12,062	-0.01%
2019/04/19	0	0.00	33	25.11	25.20	-33	12,358	-0.27%
2019/04/18	10	25.09	0	0.00	25.10	10	12,581	0.08%
2019/04/17	1	25.15	0.2	25.15	25.25	0.8	12,962	0.01%
2019/04/16	0.1	25.10	6	25.18	25.20	-5.9	13,024	-0.05%
2019/04/15	2	25.10	1	25.15	25.05	1	13,145	0.01%
2019/04/12	2	25.10	1	25.10	25.20	1	13,221	0.01%
2019/04/11	2	25.08	0	0.00	25.05	2	13,233	0.02%
2019/04/09	12	25.04	0.3	25.00	25.10	11.7	13,266	0.09%
2019/04/08	2.1	25.00	0	0.00	25.10	2.1	13,319	0.02%
2019/04/03	0	0.00	0.2	25.00	25.00	-0.2	13,244	0.00%
2019/04/02	2.6	24.94	1	24.90	24.90	1.6	13,375	0.01%
2019/04/01	0	0.00	0.2	25.00	25.00	-0.2	13,234	0.00%
2019/03/29	3	25.07	1	25.10	25.30	2	13,053	0.02%
2019/03/28	1	25.00	0.3	25.00	25.00	0.7	13,059	0.01%
2019/03/27	0	0.00	14.5	25.03	25.05	-14.5	13,055	-0.11%
2019/03/26	0	0.00	1.8	25.00	25.00	-1.8	13,204	-0.01%
2019/03/25	4	24.99	0.3	24.90	24.85	3.7	13,264	0.03%
2019/03/22	1	25.00	11	25.00	25.00	-10	13,279	-0.08%
2019/03/21	1	25.00	0	0.00	25.00	1	13,325	0.01%
2019/03/19	1	24.95	0	0.00	24.85	1	13,675	0.01%
2019/03/18	0	0.00	1	24.95	25.05	-1	13,701	-0.01%
2019/03/15	1	24.95	4	25.05	25.05	-3	13,706	-0.02%
2019/03/14	2	24.83	3	24.78	24.75	-1	13,559	-0.01%
2019/03/13	2	24.90	1.1	24.86	25.00	0.9	13,605	0.01%
2019/03/12	1	25.00	6.3	25.00	25.10	-5.2	13,619	-0.04%
2019/03/11	5	24.70	0.1	24.80	24.70	4.9	13,845	0.04%
2019/03/08	6	24.77	0	0.00	24.75	6	13,833	0.04%
2019/03/07	3	25.00	0	0.00	24.95	3	14,144	0.02%
2019/03/06	1	25.10	3	25.20	25.15	-2	14,054	-0.01%
2019/03/05	2	25.28	0	0.00	25.40	2	14,086	0.01%
2019/03/04	7	25.31	16	25.42	25.35	-9	14,212	-0.06%
2019/02/27	1	25.50	3	25.47	25.50	-2	14,199	-0.01%
2019/02/26	0	0.00	4	25.35	25.50	-4	14,093	-0.03%
2019/02/25	0	0.00	0.1	25.20	25.30	-0.1	13,895	0.00%
2019/02/22	0	0.00	1.6	25.21	25.25	-1.6	13,888	-0.01%
2019/02/21	0	0.00	14.1	25.14	25.25	-14.1	13,834	-0.10%
2019/02/20	0.5	25.05	0.2	25.05	25.20	0.3	13,861	0.00%
2019/02/19	2	25.03	0	0.00	25.00	2	13,870	0.01%
2019/02/18	1	25.15	0	0.00	25.15	1	13,953	0.01%
2019/02/15	0	0.00	3.2	25.19	25.20	-3.2	14,131	-0.02%
2019/02/14	0	0.00	1.2	25.24	25.20	-1.2	14,201	-0.01%
2019/02/13	0	0.00	5	25.43	25.50	-5	14,135	-0.04%
2019/02/12	1	25.25	5	25.42	25.45	-4	14,021	-0.03%
2019/02/11	0	0.00	1.5	25.42	25.25	-1.5	13,978	-0.01%
2019/01/30	0	0.00	5	25.42	25.45	-5	13,914	-0.04%
2019/01/29	1.1	25.15	2	25.20	25.35	-0.9	13,765	-0.01%
2019/01/28	1	25.30	10	25.35	25.35	-9	13,811	-0.07%
2019/01/25	0	0.00	7.5	25.34	25.35	-7.5	13,917	-0.05%
2019/01/24	0	0.00	1	25.05	25.10	-1	13,742	-0.01%
2019/01/23	0	0.00	9	25.01	25.05	-9	13,915	-0.06%
2019/01/22	1	25.00	1	25.00	25.05	0	14,070	0.00%
2019/01/21	0	0.00	5	25.04	25.05	-5	14,024	-0.04%
2019/01/17	0.5	24.85	2	24.93	25.00	-1.5	14,079	-0.01%
2019/01/16	0	0.00	1	24.90	24.95	-1	14,393	-0.01%
2019/01/15	0	0.00	4	24.95	25.00	-4	14,467	-0.03%
2019/01/14	0	0.00	5	24.91	24.90	-5	14,258	-0.04%
2019/01/11	3	24.90	2	24.93	24.90	1	14,314	0.01%
2019/01/10	0	0.00	6.1	24.87	24.90	-6.1	14,253	-0.04%
2019/01/09	0	0.00	47	24.87	24.95	-47	14,168	-0.33%
2019/01/08	0	0.00	3	24.45	24.50	-3	14,036	-0.02%
2019/01/07	0	0.00	8	24.36	24.45	-8	14,206	-0.06%
2019/01/04	0	0.00	7	24.06	24.20	-7	14,380	-0.05%
2019/01/03	0	0.00	4.4	24.02	24.15	-4.4	15,220	-0.03%
2019/01/02	3	23.92	0.1	24.00	24.00	2.9	15,526	0.02%
2018/12/28	0	0.00	14	24.17	24.25	-14	15,614	-0.09%
2018/12/26	15	23.80	0	0.00	23.80	15	15,745	0.10%
2018/12/25	6	23.78	0	0.00	23.80	6	15,970	0.04%
2018/12/24	1	24.05	1	24.10	24.15	0	16,006	0.00%
2018/12/21	0	0.00	2	24.25	24.20	-2	16,676	-0.01%
2018/12/20	1	24.15	2	24.30	24.30	-1	16,677	-0.01%
2018/12/19	0	0.00	6	24.28	24.30	-6	16,861	-0.04%
2018/12/18	1	24.00	1	24.00	24.05	0	16,938	0.00%
2018/12/17	3	24.05	0	0.00	24.05	3	17,173	0.02%
2018/12/14	4	23.99	2	24.08	24.15	2	17,267	0.01%
2018/12/13	1	24.35	9	24.34	24.30	-8	17,334	-0.05%
2018/12/12	0	0.00	46.3	24.27	24.35	-46.3	17,364	-0.27%
2018/12/11	12	23.82	1	23.90	23.95	11	17,231	0.06%
2018/12/10	4	23.78	0	0.00	23.80	4	17,241	0.02%
2018/12/07	2	23.95	10	24.00	23.90	-8	17,418	-0.05%
2018/12/06	4	24.09	0	0.00	23.95	4	17,525	0.02%
2018/12/05	0	0.00	5	24.30	24.25	-5	17,589	-0.03%
2018/12/04	2	24.03	8.6	24.35	24.45	-6.6	17,615	-0.04%
2018/12/03	1	24.15	5	24.20	24.25	-4	17,446	-0.02%
2018/11/30	0.9	24.00	9	24.13	24.00	-8.1	17,538	-0.05%
2018/11/29	11	23.90	2	23.98	23.85	9	17,283	0.05%
2018/11/28	10	23.58	0	0.00	23.85	10	17,175	0.06%
2018/11/27	19	23.71	0	0.00	23.65	19	17,067	0.11%
2018/11/26	7.2	23.88	0	0.00	23.95	7.2	16,983	0.04%
2018/11/23	2	23.95	0	0.00	23.85	2	16,869	0.01%
2018/11/22	2	24.00	2	24.05	24.05	0	16,945	0.00%
2018/11/19	2	24.45	0.1	24.45	24.50	1.9	17,164	0.01%
2018/11/16	0	0.00	3	24.32	24.45	-3	17,297	-0.02%
2018/11/14	4	24.00	0	0.00	24.10	4	17,803	0.02%
2018/11/13	1	24.25	0	0.00	24.25	1	17,761	0.01%
2018/11/09	0.5	24.30	0	0.00	24.25	0.5	17,871	0.00%
2018/11/08	0	0.00	3.1	24.61	24.70	-3.1	18,425	-0.02%
2018/11/07	0	0.00	4	24.45	24.50	-4	18,640	-0.02%
2018/11/06	1	24.35	3	24.20	24.35	-2	18,561	-0.01%
2018/11/05	2	24.05	2	24.30	24.35	0	18,497	0.00%
2018/11/02	4.1	23.95	0	0.00	24.15	4.1	18,420	0.02%
2018/11/01	0	0.00	4	24.13	24.05	-4	18,370	-0.02%
2018/10/31	2	23.98	0	0.00	24.40	2	18,356	0.01%
2018/10/30	0	0.00	5	24.06	24.15	-5	18,183	-0.03%
2018/10/26	4	23.60	0	0.00	23.65	4	18,157	0.02%
2018/10/25	5	23.63	6	23.69	23.75	-1	18,193	-0.01%
2018/10/24	3	23.53	1	23.70	23.70	2	18,250	0.01%
2018/10/23	0	0.00	4	24.10	24.15	-4	18,150	-0.02%
2018/10/19	0	0.00	3	24.17	24.30	-3	19,115	-0.02%
2018/10/17	3.1	24.40	3.5	24.21	24.15	-0.3	20,042	0.00%
2018/10/16	0	0.00	1	24.15	24.45	-1	20,047	0.00%
2018/10/15	4	24.11	0	0.00	24.05	4	19,874	0.02%
2018/10/12	1	24.15	6	24.30	24.50	-5	19,699	-0.03%
2018/10/11	15	24.16	15.1	24.78	24.20	-0.1	19,466	0.00%
2018/10/09	0.2	25.25	10	25.46	25.35	-9.9	18,594	-0.05%
2018/10/08	0	0.00	20	25.10	25.25	-20	18,261	-0.11%
2018/10/05	2	24.95	8.6	25.04	25.10	-6.6	18,143	-0.04%
2018/10/04	0	0.00	5	25.38	25.40	-5	17,992	-0.03%
2018/10/03	0	0.00	27	25.44	25.45	-27	17,849	-0.15%
2018/10/02	10	25.20	1	25.15	25.20	9	17,636	0.05%
2018/10/01	1	25.45	7	25.55	25.50	-6	17,469	-0.03%
2018/09/28	0	0.00	20	25.48	25.50	-20	17,346	-0.12%
2018/09/27	0	0.00	6.3	25.41	25.45	-6.3	16,943	-0.04%
2018/09/26	1	25.50	9.5	25.46	25.45	-8.5	16,810	-0.05%
2018/09/25	0	0.00	13	25.28	25.35	-13	16,673	-0.08%
2018/09/21	1	25.20	1	25.15	25.25	0	16,545	0.00%
2018/09/20	1	25.00	0	0.00	25.00	1	16,361	0.01%
2018/09/19	0	0.00	7.2	25.00	25.10	-7.2	16,357	-0.04%
2018/09/18	0	0.00	22.2	24.91	25.00	-22.2	16,396	-0.14%
2018/09/17	0	0.00	9	24.49	24.50	-9	16,171	-0.06%
2018/09/14	4	24.54	1.2	24.50	24.45	2.8	16,245	0.02%
2018/09/13	2.1	24.35	0	0.00	24.45	2.1	16,259	0.01%
2018/09/12	6	24.33	0	0.00	24.30	6	16,122	0.04%
2018/09/11	0	0.00	7	24.56	24.55	-7	16,089	-0.04%
2018/09/10	5	24.54	0	0.00	24.60	5	16,129	0.03%
2018/09/07	0	0.00	1.1	24.70	24.70	-1.1	16,402	-0.01%
2018/09/06	0	0.00	3	24.90	24.80	-3	16,464	-0.02%
2018/09/05	10	24.75	0.2	24.70	24.65	9.8	16,381	0.06%
2018/09/04	0	0.00	0.2	24.90	24.95	-0.2	16,351	0.00%
2018/09/03	1	24.75	1.1	24.85	24.85	-0.1	16,381	0.00%
2018/08/31	0	0.00	1.3	25.18	25.15	-1.3	16,311	-0.01%
2018/08/30	0	0.00	9.1	25.28	25.25	-9.1	16,306	-0.06%
2018/08/29	5	25.35	5	25.40	25.45	0	16,325	0.00%
2018/08/28	0	0.00	15	25.46	25.50	-15	16,458	-0.09%
2018/08/27	1	25.20	7	25.21	25.30	-6	16,795	-0.04%
2018/08/24	1.6	25.35	6.1	25.32	25.25	-4.5	17,001	-0.03%
2018/08/23	19.1	25.45	87.6	25.45	25.50	-68.5	17,559	-0.39%
2018/08/22	6.1	25.35	48	25.36	25.30	-41.9	17,578	-0.24%
2018/08/21	0	0.00	7	25.00	25.00	-7	17,100	-0.04%
2018/08/20	0	0.00	8.3	24.92	24.95	-8.3	16,914	-0.05%
2018/08/16	0	0.00	3	24.85	24.90	-3	16,711	-0.02%
2018/08/15	0	0.00	10.2	24.88	24.75	-10.2	16,584	-0.06%
2018/08/14	10.1	24.95	14	24.91	24.95	-3.9	16,044	-0.02%
2018/08/13	5	24.38	2.1	24.54	24.35	2.9	15,698	0.02%
2018/08/10	0	0.00	11.4	24.61	24.55	-11.4	15,559	-0.07%
2018/08/09	0	0.00	2	24.88	24.85	-2	15,519	-0.01%
2018/08/08	1	24.90	17	24.93	24.95	-16	15,462	-0.10%
2018/08/07	0	0.00	17	24.89	24.90	-17	15,356	-0.11%
2018/08/06	0	0.00	3	24.87	24.90	-3	15,283	-0.02%
2018/08/03	1	24.70	2	24.75	24.75	-1	15,211	-0.01%
2018/08/02	1	24.65	3	24.80	24.65	-2	15,227	-0.01%
2018/08/01	0.3	24.80	14.2	24.92	24.95	-13.8	15,059	-0.09%
2018/07/31	0.6	24.85	24.7	24.90	25.00	-24.1	14,917	-0.16%
2018/07/30	1	24.65	6	24.74	24.80	-5	14,675	-0.03%
2018/07/27	1.1	24.73	1	24.65	24.65	0.1	14,454	0.00%
2018/07/26	2	24.00	35	24.41	24.65	-33	14,269	-0.23%
2018/07/25	2.9	24.78	3	24.75	24.80	-0.1	13,646	0.00%
2018/07/24	6.9	24.47	21.5	24.66	24.75	-14.6	13,215	-0.11%
2018/07/23	6	24.20	6	24.22	24.25	0	12,709	0.00%
2018/07/20	1	24.15	2	24.20	24.25	-1	12,691	-0.01%
2018/07/19	0	0.00	8	24.17	24.20	-8	12,702	-0.06%
2018/07/18	2	23.95	1	24.00	24.10	1	12,705	0.01%
2018/07/17	2	23.95	1.5	23.98	24.00	0.5	12,655	0.00%
2018/07/16	3	23.95	0	0.00	23.90	3	12,680	0.02%
2018/07/13	1	23.85	2	23.85	23.90	-1	12,783	-0.01%
2018/07/12	0	0.00	2	23.85	23.80	-2	12,811	-0.02%
2018/07/11	0	0.00	6	23.60	23.70	-6	12,832	-0.05%
2018/07/10	0.2	23.60	0	0.00	23.65	0.2	12,831	0.00%
2018/07/09	10.7	23.59	0	0.00	23.60	10.7	12,876	0.08%
2018/07/06	1	23.35	0	0.00	23.50	1	12,956	0.01%
2018/07/05	1	23.40	0	23.45	23.45	1	13,002	0.01%
2018/07/04	0	0.00	3.4	23.47	23.50	-3.4	13,204	-0.03%
2018/07/03	2	23.25	1	23.30	23.25	1	13,391	0.01%
2018/07/02	0.5	23.35	0	0.00	23.25	0.5	13,425	0.00%
2018/06/29	2	23.40	5	23.50	23.70	-3	13,367	-0.02%
2018/06/28	12	23.25	0	0.00	23.25	12	13,245	0.09%
2018/06/27	2	23.30	10	23.30	23.25	-8	13,223	-0.06%
2018/06/26	1.5	23.40	1	23.45	23.40	0.5	13,269	0.00%
2018/06/25	2	23.45	8	23.50	23.40	-6	13,264	-0.05%
2018/06/22	0	0.00	1	23.70	23.70	-1	13,210	-0.01%
2018/06/20	1	23.95	13	23.57	23.80	-12	13,457	-0.09%
2018/06/19	8	23.46	0	0.00	23.40	8	13,396	0.06%
2018/06/15	1	23.65	0	0.00	23.65	1	13,211	0.01%
2018/06/14	1	23.65	0	0.00	23.70	1	12,912	0.01%
2018/06/13	1	24.05	1.1	24.05	24.05	-0.2	12,729	0.00%
2018/06/12	0	0.00	1	24.05	24.15	-1	13,129	-0.01%
2018/06/11	0	0.00	35	24.11	24.10	-35	13,066	-0.27%
2018/06/08	0	0.00	33.4	24.29	24.40	-33.4	13,066	-0.26%
2018/06/07	0	0.00	10	24.40	24.40	-10	13,272	-0.08%
2018/06/06	0.1	24.15	0	0.00	24.25	0.1	13,178	0.00%
2018/06/05	0	0.00	19	24.24	24.30	-19	13,165	-0.14%
2018/06/04	0	0.00	27.1	23.99	24.20	-27.1	13,052	-0.21%
2018/06/01	2.1	23.65	7	23.71	23.75	-4.9	12,778	-0.04%
2018/05/31	0	0.00	3	23.50	23.60	-3	12,562	-0.02%
2018/05/30	2.1	23.21	2	23.35	23.20	0.1	12,337	0.00%
2018/05/29	39	23.36	3	23.37	23.40	36	12,372	0.29%
2018/05/28	2.4	23.42	2	23.40	23.40	0.4	12,633	0.00%
2018/05/25	0	0.00	1	23.35	23.35	-1	12,812	-0.01%
2018/05/24	2	23.30	0	0.00	23.25	2	12,910	0.02%
2018/05/23	0.9	23.30	0.2	23.30	23.20	0.7	13,186	0.01%
2018/05/22	3	23.35	0	0.00	23.30	3	13,363	0.02%
2018/05/21	0	0.00	1	23.40	23.40	-1	13,704	-0.01%
2018/05/18	1	23.40	0	0.00	23.40	1	13,892	0.01%
2018/05/16	0	0.00	11	23.49	23.50	-11	14,391	-0.08%
2018/05/15	7.8	23.41	0	0.00	23.35	7.8	14,759	0.05%
2018/05/14	2	23.55	2	23.58	23.50	0	15,330	0.00%
2018/05/11	3	23.40	3.1	23.55	23.55	-0.1	15,526	0.00%
2018/05/10	0	0.00	4	23.50	23.45	-4	15,555	-0.03%
2018/05/09	0	0.00	6.2	23.39	23.45	-6.2	15,548	-0.04%
2018/05/07	1	23.20	0	0.00	23.25	1	15,800	0.01%
2018/05/04	2	23.25	0	0.00	23.25	2	15,907	0.01%
2018/05/03	4	23.34	1	23.30	23.25	3	15,970	0.02%
2018/05/02	14	23.72	10	23.80	23.65	4	16,037	0.02%
2018/04/30	6	23.35	1.5	23.48	23.50	4.5	15,952	0.03%
2018/04/27	4	23.31	2	23.35	23.40	2	15,873	0.01%
2018/04/26	2.4	23.32	4	23.35	23.35	-1.6	15,951	-0.01%
2018/04/25	3	23.32	11.5	23.30	23.40	-8.5	15,937	-0.05%
2018/04/24	2	23.30	0	0.00	23.30	2	16,006	0.01%
2018/04/23	1.5	23.47	0	0.00	23.60	1.5	16,067	0.01%
2018/04/20	4	23.60	9	23.67	23.65	-5	16,060	-0.03%
2018/04/19	1	23.40	11	23.67	23.70	-10	16,118	-0.06%
2018/04/18	1	23.35	0	0.00	23.40	1	16,275	0.01%
2018/04/17	5	23.34	1	23.30	23.30	4	16,402	0.02%
2018/04/16	1	23.45	2	23.45	23.45	-1	16,610	-0.01%
2018/04/13	0	0.00	54.1	23.45	23.45	-54.1	16,896	-0.32%
2018/04/12	4.9	23.56	1	23.60	23.60	3.9	17,352	0.02%
2018/04/11	7	23.71	1	23.60	23.60	6	17,553	0.03%
2018/04/10	1	23.65	1	23.65	23.75	0	17,768	0.00%
2018/04/09	16	23.54	12	23.66	23.80	4	17,899	0.02%
2018/04/03	8	23.40	0	0.00	23.35	8	17,720	0.05%
2018/03/31	2	23.50	1	23.50	23.45	1	17,721	0.01%
2018/03/30	4	23.46	0	23.50	23.50	4	17,898	0.02%
2018/03/29	16	23.23	0	0.00	23.20	16	17,851	0.09%
2018/03/28	2	23.40	0	0.00	23.40	2	17,584	0.01%
2018/03/27	2	23.55	1	23.55	23.55	1	17,637	0.01%
2018/03/26	8	23.30	6	23.35	23.45	2	17,596	0.01%
2018/03/23	26	23.56	1	23.50	23.50	25	17,539	0.14%
2018/03/22	8	23.83	8.6	23.81	23.85	-0.6	17,424	0.00%
2018/03/20	1	23.80	2	23.85	23.75	-1	17,601	-0.01%
2018/03/19	1.9	23.82	1	23.80	23.90	0.9	17,683	0.01%
2018/03/16	3	23.72	2	23.80	23.70	1	17,796	0.01%
2018/03/15	5	23.80	1	23.85	23.75	4	17,447	0.02%
2018/03/13	5	23.69	3	23.87	23.85	2	17,434	0.01%
2018/03/12	4	23.70	1	23.70	23.70	3	17,215	0.02%
2018/03/09	4	23.50	0.2	23.65	23.60	3.8	17,252	0.02%
2018/03/08	23	23.50	0	0.00	23.50	23	17,209	0.13%
2018/03/07	27.1	23.54	0.7	23.70	23.50	26.3	17,120	0.15%
2018/03/06	2	23.68	0	0.00	23.70	2	16,947	0.01%
2018/03/05	25	23.60	0	0.00	23.60	25	17,210	0.15%
2018/03/02	14	23.98	0	0.00	23.95	14	16,891	0.08%
2018/03/01	33	24.38	1	24.40	24.40	32	16,605	0.19%
2018/02/27	7	24.20	0	0.00	24.10	7	16,290	0.04%
2018/02/26	5	24.27	1	24.55	24.20	4	16,060	0.02%
2018/02/23	21.1	24.30	5.5	24.47	24.50	15.6	15,938	0.10%
2018/02/22	7	24.16	3	24.10	24.30	4	15,768	0.03%
2018/02/21	12	24.10	6	24.08	24.50	6	15,556	0.04%
2018/02/12	12	23.70	0.2	23.75	23.65	11.8	15,225	0.08%
2018/02/09	6	23.63	0	0.00	23.75	6	15,056	0.04%
2018/02/08	9.2	23.74	0	0.00	23.75	9.2	14,842	0.06%
2018/02/07	31	23.75	0	0.00	23.60	31	14,770	0.21%
2018/02/06	38	23.67	21	23.58	23.60	17	14,412	0.12%
2018/02/05	13	24.58	9	24.65	24.50	4	13,818	0.03%
2018/02/01	1	24.90	0	0.00	24.85	1	13,554	0.01%
2018/01/31	10	24.90	1	25.00	24.90	9	13,507	0.07%
2018/01/30	1	24.90	0	0.00	24.90	1	13,336	0.01%
2018/01/29	0.5	25.00	9	25.08	25.15	-8.5	13,171	-0.06%
2018/01/26	0	0.00	1	25.00	25.10	-1	13,022	-0.01%
2018/01/25	0	0.00	3	25.10	25.10	-3	12,946	-0.02%
2018/01/24	4	24.88	0	0.00	25.00	4	12,803	0.03%
2018/01/23	3.3	24.99	1	24.90	25.00	2.3	12,763	0.02%
2018/01/22	4	25.00	0	0.00	25.05	4	12,770	0.03%
2018/01/19	1	25.00	0	0.00	25.10	1	12,628	0.01%
2018/01/18	5	25.08	2	25.23	25.15	3	12,544	0.02%
2018/01/17	0	0.00	1	25.25	25.15	-1	12,405	-0.01%
2018/01/16	1	25.15	8	25.10	25.20	-7	12,241	-0.06%
2018/01/15	3	25.12	10	25.14	25.10	-7	12,149	-0.06%
2018/01/12	2	25.30	14	25.33	25.35	-12	12,011	-0.10%
2018/01/11	0	0.00	2	25.35	25.30	-2	11,740	-0.02%
2018/01/10	0	0.00	4.3	25.34	25.30	-4.3	11,594	-0.04%
2018/01/09	3.1	25.10	14	25.23	25.25	-10.9	11,310	-0.10%
2018/01/08	1	25.05	24	25.21	25.25	-23	11,124	-0.21%
2018/01/05	4	24.99	1	24.90	24.95	3	10,659	0.03%
2018/01/04	2.8	24.80	6	24.94	24.80	-3.2	10,430	-0.03%
2018/01/03	0	0.00	2	24.83	24.90	-2	10,285	-0.02%
2018/01/02	0	0.00	3.1	24.67	24.70	-3.1	9,954	-0.03%