中信金 (2891)-元大-南崁券商分點個股進出

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

中信金

(2891)

可現股當沖

股價
36.40
漲跌
▲1.00
漲幅
+2.82%
成交量
95,556張
產業
上市金融類股
2808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

中信金 (2891)籌碼相關－元大-南崁券商分點個股進出

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

元大-南崁券商分點個股進出
元大-南崁券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/03	3	36.40	23.5	36.60	36.40	-20.5	61,210	-0.03%
2024/05/31	3	35.60	2	36.05	35.40	1	60,218	0.00%
2024/05/30	22.1	35.52	5.1	35.81	35.30	16.9	58,067	0.03%
2024/05/29	18.5	36.23	2	36.23	36.05	16.5	57,233	0.03%
2024/05/28	32.1	36.79	15	37.07	36.75	17.1	56,432	0.03%
2024/05/27	5	36.63	41	37.30	37.55	-36	56,002	-0.06%
2024/05/24	18.1	37.15	1.5	37.17	37.05	16.6	55,056	0.03%
2024/05/23	3	37.43	1.2	37.71	38.00	1.8	54,616	0.00%
2024/05/22	2	37.73	0	0.00	37.90	2	53,888	0.00%
2024/05/21	17.1	37.37	1	37.80	37.75	16.1	53,638	0.03%
2024/05/20	0	0.00	6.5	38.38	38.55	-6.5	52,881	-0.01%
2024/05/17	0	0.00	1.5	37.74	38.10	-1.5	52,229	0.00%
2024/05/16	1.2	37.42	13	37.57	37.50	-11.8	51,656	-0.02%
2024/05/15	2	37.05	57	36.68	36.90	-55	50,909	-0.11%
2024/05/14	7	36.00	3	36.05	36.05	4	50,697	0.01%
2024/05/13	58.8	36.47	0	0.00	36.50	58.8	49,784	0.12%
2024/05/10	1	37.15	9	37.08	37.45	-8	48,995	-0.02%
2024/05/09	0	0.00	3	36.35	36.10	-3	48,450	-0.01%
2024/05/08	1	36.35	4	36.53	36.40	-3	48,077	-0.01%
2024/05/07	4	35.88	16	36.19	36.00	-12	47,221	-0.03%
2024/05/06	6.6	35.14	7.1	35.79	36.10	-0.6	46,134	0.00%
2024/05/03	1	34.30	11.8	34.79	34.75	-10.8	45,570	-0.02%
2024/05/02	4.5	34.24	0	34.15	34.10	4.5	44,425	0.01%
2024/04/30	4	34.50	12.5	34.42	34.10	-8.5	43,849	-0.02%
2024/04/29	0.1	34.25	88.1	34.19	34.25	-88	42,804	-0.21%
2024/04/26	0.3	31.35	0	0.00	31.15	0.3	40,402	0.00%
2024/04/25	4.5	31.08	0	0.00	31.00	4.5	40,831	0.01%
2024/04/24	3	31.43	0	0.00	31.45	3	41,070	0.01%
2024/04/23	0	0.00	11	31.73	31.55	-11	41,790	-0.03%
2024/04/22	0	0.00	0.2	31.30	31.35	-0.2	42,071	0.00%
2024/04/19	19	30.98	0	0.00	31.00	19	41,661	0.05%
2024/04/17	0	0.00	2	31.50	31.50	-2	40,960	0.00%
2024/04/16	25	31.25	2	31.85	30.95	23	40,923	0.06%
2024/04/15	0	32.05	38	32.10	31.95	-38	40,429	-0.09%
2024/04/12	0	0.00	0	31.90	31.75	0	40,770	0.00%
2024/04/11	1	31.75	0	31.80	31.95	1	40,863	0.00%
2024/04/10	4	31.84	0	0.00	31.85	4	41,139	0.01%
2024/04/09	4	32.19	5	32.20	32.15	-1	41,635	0.00%
2024/04/08	0	0.00	12	32.09	32.05	-12	41,979	-0.03%
2024/04/03	2	31.68	4	31.63	31.45	-2	41,810	0.00%
2024/04/02	1	31.90	1	31.80	31.80	0	41,734	0.00%
2024/04/01	50.1	31.98	8	31.85	31.65	42.1	41,763	0.10%
2024/03/29	2	32.40	13	32.57	33.05	-11	41,294	-0.03%
2024/03/28	2	32.40	6.2	32.32	32.40	-4.2	40,295	-0.01%
2024/03/27	1.5	31.97	7.9	32.28	32.60	-6.4	39,833	-0.02%
2024/03/26	1	31.80	13	31.85	31.80	-12	39,715	-0.03%
2024/03/25	8	31.83	5	31.84	31.70	3	40,159	0.01%
2024/03/22	0	0.00	2	32.30	31.90	-2	40,539	0.00%
2024/03/21	0	0.00	23	31.88	31.95	-23	40,415	-0.06%
2024/03/20	14	31.24	0	0.00	31.25	14	40,546	0.03%
2024/03/19	1	31.25	0	0.00	31.75	1	40,945	0.00%
2024/03/18	0.1	31.45	6	31.49	31.50	-5.9	40,987	-0.01%
2024/03/15	3	31.60	1	31.40	31.75	2	41,028	0.00%
2024/03/14	2.1	31.95	15.6	32.02	32.00	-13.5	40,281	-0.03%
2024/03/13	2	30.80	13.3	31.16	31.85	-11.3	40,118	-0.03%
2024/03/12	0	0.00	7.1	30.36	30.45	-7.1	38,730	-0.02%
2024/03/11	0.1	30.05	10	30.23	30.30	-10	38,819	-0.03%
2024/03/08	10	30.15	17.9	30.17	30.20	-7.9	38,852	-0.02%
2024/03/07	0	0.00	63.2	29.65	29.80	-63.2	38,308	-0.16%
2024/03/06	1	29.40	3	29.47	29.50	-2	38,080	-0.01%
2024/03/05	1	29.05	0	0.00	29.15	1	38,671	0.00%
2024/03/04	2	29.20	0	0.00	29.20	2	39,027	0.01%
2024/03/01	3	29.28	1	29.25	29.05	2	39,567	0.01%
2024/02/29	0	0.00	3.2	29.15	29.40	-3.2	39,774	-0.01%
2024/02/27	1	29.05	0	0.00	29.00	1	39,506	0.00%
2024/02/26	1.1	29.24	7	29.15	29.10	-5.9	39,708	-0.01%
2024/02/23	0.3	29.20	1	29.30	28.90	-0.7	39,946	0.00%
2024/02/22	0.1	29.00	13	29.23	29.30	-12.9	40,476	-0.03%
2024/02/21	2.1	29.05	4	29.04	28.95	-1.9	40,628	0.00%
2024/02/20	2	28.90	21.8	28.93	29.00	-19.8	40,852	-0.05%
2024/02/19	0	0.00	7	28.65	28.70	-7	41,036	-0.02%
2024/02/16	0.1	28.30	15	28.30	28.25	-14.9	41,940	-0.04%
2024/02/15	0	0.00	6	28.38	28.40	-6	42,544	-0.01%
2024/02/05	1	28.30	4	28.30	28.15	-3	42,264	-0.01%
2024/02/02	1	28.20	0	0.00	28.30	1	42,121	0.00%
2024/02/01	1	28.40	9.4	28.58	28.65	-8.4	41,868	-0.02%
2024/01/31	0	0.00	7	28.45	28.45	-7	41,496	-0.02%
2024/01/30	5	28.43	0	0.00	28.40	5	41,448	0.01%
2024/01/29	3	28.40	1	28.50	28.50	2	41,631	0.00%
2024/01/26	3	28.40	19	28.47	28.50	-16	42,284	-0.04%
2024/01/25	0	0.00	1	28.15	28.15	-1	41,874	0.00%
2024/01/24	3	27.93	40.1	27.95	28.00	-37.1	41,763	-0.09%
2024/01/23	0	0.00	1	28.00	28.10	-1	41,710	0.00%
2024/01/22	3	28.05	3	28.08	28.20	0	41,516	0.00%
2024/01/19	2	27.83	0.9	27.90	27.90	1.1	41,418	0.00%
2024/01/18	4	27.51	8	27.53	27.85	-4	41,266	-0.01%
2024/01/17	9	27.55	3.3	27.60	27.55	5.7	40,993	0.01%
2024/01/16	4	27.73	5.2	27.80	27.95	-1.2	40,075	0.00%
2024/01/15	0.1	28.20	2	28.15	28.15	-1.9	39,622	0.00%
2024/01/12	2	28.03	0.2	28.05	28.05	1.8	40,082	0.00%
2024/01/10	7	27.81	0	0.00	28.05	7	40,432	0.02%
2024/01/09	4	28.19	0	0.00	28.10	4	40,259	0.01%
2024/01/08	4	28.25	10	28.40	28.40	-6	40,118	-0.01%
2024/01/05	0	0.00	9.7	28.11	28.10	-9.7	39,708	-0.02%
2024/01/04	0	0.00	2	28.15	28.15	-2	39,981	-0.01%
2024/01/03	0	0.00	0.1	28.20	28.20	-0.1	40,301	0.00%
2024/01/02	3	28.07	1	28.20	28.35	2	39,794	0.01%
2023/12/29	0.5	28.15	0	0.00	28.35	0.5	39,694	0.00%
2023/12/28	0	0.00	21	28.15	28.40	-21	40,119	-0.05%
2023/12/27	2	27.95	4	27.99	28.10	-2	39,994	-0.01%
2023/12/26	10	28.04	33	28.00	28.00	-23	39,736	-0.06%
2023/12/25	7	27.71	0	0.00	27.85	7	39,749	0.02%
2023/12/22	5.5	27.64	0	0.00	27.75	5.5	39,841	0.01%
2023/12/21	36	27.64	2.5	27.63	27.85	33.5	39,823	0.08%
2023/12/20	24	27.75	10	27.80	27.80	14	39,621	0.04%
2023/12/19	2	28.00	5.5	28.12	28.25	-3.5	39,245	-0.01%
2023/12/18	1	28.30	10.1	28.28	28.25	-9.1	39,215	-0.02%
2023/12/15	4.5	28.20	4	28.25	28.15	0.5	39,079	0.00%
2023/12/14	2	28.25	65.2	28.41	28.45	-63.2	38,507	-0.16%
2023/12/13	2	27.83	10.5	27.78	27.95	-8.5	37,644	-0.02%
2023/12/12	0	0.00	3	27.50	27.60	-3	37,938	-0.01%
2023/12/11	1	27.25	0	0.00	27.40	1	37,935	0.00%
2023/12/08	2	27.30	39.5	27.28	27.50	-37.5	37,985	-0.10%
2023/12/07	5.1	26.75	1	26.95	26.85	4.1	37,292	0.01%
2023/12/06	0.6	27.04	5.2	27.09	27.10	-4.7	37,464	-0.01%
2023/12/05	6.1	26.72	2	26.60	26.75	4.1	37,353	0.01%
2023/12/04	1	26.95	0	26.90	26.90	1	37,050	0.00%
2023/12/01	18	26.96	0	0.00	26.95	18	36,998	0.05%
2023/11/30	0	0.00	9	27.17	27.35	-9	36,882	-0.02%
2023/11/29	5.1	26.89	0	0.00	26.85	5.1	35,893	0.01%
2023/11/28	3	27.20	39.7	27.20	27.15	-36.7	35,403	-0.10%
2023/11/27	18	26.81	10	26.80	26.70	8	35,110	0.02%
2023/11/24	22	26.65	1	26.90	26.75	21	34,855	0.06%
2023/11/23	10.2	26.81	0	0.00	26.85	10.2	34,580	0.03%
2023/11/22	1	27.05	40	27.10	27.20	-39	34,138	-0.11%
2023/11/21	1	27.10	25.2	27.04	27.05	-24.2	33,878	-0.07%
2023/11/20	1	26.80	4	26.76	26.85	-3	33,355	-0.01%
2023/11/17	5	26.79	12	26.83	26.85	-7	33,129	-0.02%
2023/11/16	1.1	26.66	18.1	26.68	26.85	-17	33,127	-0.05%
2023/11/15	1.1	26.60	262.4	26.54	26.80	-261.3	32,938	-0.79%	大賣/鉅額交易
2023/11/14	0	0.00	27.1	25.99	26.15	-27.1	32,064	-0.08%
2023/11/13	0	0.00	7	25.65	25.60	-7	32,148	-0.02%
2023/11/10	0	0.00	12.1	25.46	25.50	-12.1	32,748	-0.04%
2023/11/09	2.1	25.34	0	0.00	25.35	2.1	33,119	0.01%
2023/11/08	12	25.10	0	0.00	25.10	12	33,673	0.04%
2023/11/07	0.2	25.20	0	0.00	25.15	0.2	33,742	0.00%
2023/11/06	4.1	25.35	3.3	25.35	25.30	0.8	33,942	0.00%
2023/11/03	1	25.25	32	25.34	25.35	-31	34,020	-0.09%
2023/11/02	0.1	24.65	0	0.00	24.70	0.1	33,840	0.00%
2023/11/01	0.2	24.43	6	24.50	24.35	-5.8	34,213	-0.02%
2023/10/31	0	0.00	1	24.25	24.35	-1	35,314	0.00%
2023/10/30	12.4	24.36	0.3	24.40	24.35	12.2	36,096	0.03%
2023/10/27	0	0.00	30.6	24.70	24.60	-30.6	36,463	-0.08%
2023/10/26	34.6	24.41	0	0.00	24.35	34.6	36,899	0.09%
2023/10/25	4	24.64	22	24.60	24.65	-18	36,740	-0.05%
2023/10/24	2	24.35	1	24.30	24.45	1	36,657	0.00%
2023/10/23	26.1	24.36	0.3	24.45	24.35	25.8	36,617	0.07%
2023/10/20	9.1	24.55	8	24.50	24.65	1.1	36,642	0.00%
2023/10/19	2.1	25.00	9	24.86	24.85	-6.9	36,495	-0.02%
2023/10/18	11	25.10	6	24.95	25.15	5	36,784	0.01%
2023/10/17	5	25.13	1.5	25.12	25.15	3.5	36,806	0.01%
2023/10/16	11	25.25	7.6	25.27	25.35	3.4	37,220	0.01%
2023/10/13	35	25.01	6	25.09	25.15	29	37,555	0.08%
2023/10/12	3.1	25.01	33	24.87	25.20	-29.9	38,011	-0.08%
2023/10/11	3.5	24.79	26.4	24.70	24.90	-22.9	37,994	-0.06%
2023/10/06	1.4	24.12	34.3	24.30	24.25	-32.9	37,359	-0.09%
2023/10/05	0.2	23.85	1	24.15	24.10	-0.8	37,413	0.00%
2023/10/04	31.7	23.81	4	23.93	23.70	27.7	37,241	0.07%
2023/10/03	13.1	24.24	2	24.25	24.20	11.1	36,707	0.03%
2023/09/28	1	24.50	0	0.00	24.50	1	37,388	0.00%
2023/09/27	5.1	24.40	0	0.00	24.40	5.1	37,331	0.01%
2023/09/26	3.4	24.50	20	24.50	24.55	-16.6	37,243	-0.04%
2023/09/25	8.1	24.41	2	24.45	24.60	6.1	37,073	0.02%
2023/09/22	31.1	24.24	0	0.00	24.25	31.1	37,010	0.08%
2023/09/21	15.7	24.31	1	24.60	24.35	14.7	36,646	0.04%
2023/09/20	1.1	24.95	0	0.00	24.85	1.1	36,037	0.00%
2023/09/19	0	24.90	15.2	24.95	24.95	-15.2	35,721	-0.04%
2023/09/18	29	24.80	20.1	24.92	24.95	9	35,670	0.03%
2023/09/15	7.7	24.72	3	24.82	24.85	4.7	35,673	0.01%
2023/09/14	0	0.00	32	24.82	25.00	-32	34,978	-0.09%
2023/09/13	2	24.60	4	24.40	24.70	-2	34,861	-0.01%
2023/09/12	7	24.19	4.1	24.34	24.35	2.9	35,158	0.01%
2023/09/11	7	24.14	3	24.25	24.25	4	35,157	0.01%
2023/09/08	4.1	23.87	0	0.00	24.05	4.1	35,079	0.01%
2023/09/07	2.7	23.58	3	23.70	23.60	-0.3	35,101	0.00%
2023/09/06	3	23.69	0.1	23.95	23.65	2.9	35,328	0.01%
2023/09/05	0.1	24.00	0	0.00	24.00	0.1	35,773	0.00%
2023/09/04	0.4	23.95	0	0.00	23.95	0.4	35,972	0.00%
2023/09/01	12	23.78	0	0.00	23.80	12	36,246	0.03%
2023/08/31	2.1	23.70	0	0.00	23.85	2.1	36,367	0.01%
2023/08/30	4.1	23.93	0	0.00	23.90	4.1	36,238	0.01%
2023/08/29	2	23.80	0	0.00	24.00	2	36,282	0.01%
2023/08/28	1	23.70	0	0.00	23.80	1	36,345	0.00%
2023/08/25	18.4	23.64	0	0.00	23.50	18.4	37,283	0.05%
2023/08/24	0	0.00	1	23.80	23.85	-1	37,333	0.00%
2023/08/23	1	23.65	14	23.62	23.70	-13	37,180	-0.03%
2023/08/22	21.3	23.46	2	23.63	23.55	19.3	37,194	0.05%
2023/08/21	8.2	23.84	0	0.00	23.85	8.2	36,888	0.02%
2023/08/18	12.4	23.52	3	23.50	23.35	9.4	36,736	0.03%
2023/08/17	16.3	22.99	2.1	22.98	23.25	14.2	36,714	0.04%
2023/08/16	35.3	23.30	3	23.33	23.40	32.3	36,242	0.09%
2023/08/15	26.4	24.00	29.2	24.02	23.90	-2.8	35,831	-0.01%
2023/08/14	75.2	24.32	2	24.50	24.30	73.2	35,662	0.21%
2023/08/11	3	24.92	12	24.97	24.90	-9	35,686	-0.03%
2023/08/10	9.1	24.69	7.1	24.86	24.90	2.1	35,825	0.01%
2023/08/09	14	24.72	14	24.82	24.80	0	35,631	0.00%
2023/08/08	19.2	24.58	10	24.70	24.60	9.2	35,307	0.03%
2023/08/07	5.1	24.69	1	24.60	24.60	4.1	34,790	0.01%
2023/08/04	115.3	24.86	3	24.65	24.60	112.3	34,284	0.33%	大買/鉅額交易
2023/08/02	30	26.00	8.9	26.12	26.15	21.1	33,138	0.06%
2023/08/01	11	26.18	1	26.15	26.25	10	32,438	0.03%
2023/07/31	11	26.35	18	26.30	26.25	-7	31,924	-0.02%
2023/07/28	5	26.31	0	0.00	26.35	5	31,380	0.02%
2023/07/27	16	26.55	2	26.50	26.60	14	31,388	0.04%
2023/07/26	0	0.00	2	26.60	26.50	-2	31,543	-0.01%
2023/07/25	1	26.30	0.8	26.26	26.35	0.2	31,479	0.00%
2023/07/24	1.1	26.00	0	0.00	26.10	1.1	31,318	0.00%
2023/07/21	2	26.35	5.1	26.50	26.45	-3.1	30,989	-0.01%
2023/07/20	5.1	26.19	3	26.17	26.20	2.1	30,342	0.01%
2023/07/19	32	26.20	20	26.16	26.05	12	29,714	0.04%
2023/07/18	18	26.13	11.8	26.14	26.25	6.2	29,118	0.02%
2023/07/17	10	25.45	13	25.96	26.15	-3	28,487	-0.01%
2023/07/14	0.4	25.20	12	25.17	25.40	-11.6	27,827	-0.04%
2023/07/13	2	24.95	0	0.00	24.90	2	27,228	0.01%
2023/07/12	0	0.00	21	25.08	25.15	-21	27,253	-0.08%
2023/07/11	10	24.85	11	24.85	24.95	-1	27,101	0.00%
2023/07/10	1	24.55	0.1	24.50	24.50	0.9	27,102	0.00%
2023/07/07	3	24.50	10	24.25	24.60	-7	27,058	-0.03%
2023/07/06	25.7	24.49	0	0.00	24.50	25.7	27,061	0.09%
2023/07/04	0.5	24.95	0	0.00	24.85	0.5	26,214	0.00%
2023/07/03	5	25.05	0.1	25.05	25.10	5	26,297	0.02%
2023/06/30	7	24.79	27	25.09	24.85	-20	26,497	-0.08%
2023/06/29	24	24.89	21	25.10	24.90	3	26,452	0.01%
2023/06/28	2.5	24.86	5.1	24.95	25.00	-2.6	26,495	-0.01%
2023/06/27	21.2	24.82	0	0.00	24.75	21.2	26,487	0.08%
2023/06/26	9	24.95	3	25.10	24.95	6	26,395	0.02%
2023/06/21	4	24.91	6.4	25.09	25.10	-2.4	26,351	-0.01%
2023/06/20	3	24.95	1	25.00	25.05	2	26,306	0.01%
2023/06/19	0.3	24.70	8	24.97	25.05	-7.7	26,356	-0.03%
2023/06/16	11	24.74	1	24.70	24.55	10	26,527	0.04%
2023/06/15	2.1	24.63	0.2	24.70	24.70	1.9	26,373	0.01%
2023/06/13	8	24.79	0	0.00	24.80	8	28,420	0.03%
2023/06/12	3.1	24.85	0	0.00	24.80	3.1	28,709	0.01%
2023/06/09	0	25.15	18.3	24.90	25.20	-18.3	29,323	-0.06%
2023/06/08	2	24.50	2	24.60	24.65	0	28,992	0.00%
2023/06/07	10	24.50	12	24.56	24.60	-2	29,102	-0.01%
2023/06/06	3	24.37	0	0.00	24.45	3	29,120	0.01%
2023/06/05	0.1	24.55	4.3	24.57	24.45	-4.3	29,340	-0.01%
2023/06/02	2	24.28	2	24.40	24.30	0	29,560	0.00%
2023/06/01	1	24.50	3.5	24.31	24.30	-2.5	29,602	-0.01%
2023/05/31	0	24.35	0	0.00	24.30	0	29,580	0.00%
2023/05/29	0.1	24.35	0	0.00	24.40	0.1	28,781	0.00%
2023/05/26	1.2	23.98	0	0.00	24.10	1.2	29,081	0.00%
2023/05/25	16.1	24.18	2	24.20	24.10	14.1	28,947	0.05%
2023/05/24	14	24.33	1	24.40	24.50	13	28,934	0.04%
2023/05/23	0	0.00	13	24.62	24.60	-13	28,789	-0.05%
2023/05/22	2	24.55	34	24.55	24.55	-32	28,536	-0.11%
2023/05/19	1	24.20	3	24.32	24.40	-2	28,329	-0.01%
2023/05/18	3.8	23.96	0	0.00	24.10	3.8	28,064	0.01%
2023/05/17	3	23.77	11.4	23.91	23.80	-8.4	28,059	-0.03%
2023/05/16	0.6	23.49	1	23.45	23.55	-0.4	27,711	0.00%
2023/05/15	5.3	23.15	0	0.00	23.35	5.3	27,531	0.02%
2023/05/12	3.1	23.10	2.2	23.20	23.10	0.9	27,525	0.00%
2023/05/11	0	0.00	0.1	23.25	23.30	-0.1	27,439	0.00%
2023/05/10	0	0.00	3	23.20	23.30	-3	27,382	-0.01%
2023/05/09	2	23.30	0.1	23.30	23.30	1.9	27,491	0.01%
2023/05/08	0	0.00	8	23.18	23.35	-8	27,613	-0.03%
2023/05/04	0.5	23.00	10.1	23.04	23.10	-9.6	28,121	-0.03%
2023/05/03	2	22.90	0.1	22.85	22.95	1.9	28,317	0.01%
2023/05/02	0.6	22.78	3	22.83	22.90	-2.4	28,638	-0.01%
2023/04/28	0.1	22.50	2	22.45	22.60	-1.9	29,309	-0.01%
2023/04/27	0.1	22.45	5	22.45	22.40	-4.9	29,437	-0.02%
2023/04/26	2.1	22.38	2.2	22.45	22.45	-0.1	29,546	0.00%
2023/04/25	3.3	22.38	0.4	22.45	22.35	2.9	29,622	0.01%
2023/04/24	12	22.37	8	22.38	22.45	4	29,609	0.01%
2023/04/21	6.2	22.30	0	0.00	22.30	6.2	29,753	0.02%
2023/04/20	0.2	22.35	0	0.00	22.35	0.2	29,896	0.00%
2023/04/18	0	0.00	1	22.45	22.40	-1	30,543	0.00%
2023/04/17	6.2	22.49	1	22.45	22.50	5.2	31,004	0.02%
2023/04/14	0	0.00	4	22.48	22.50	-4	30,952	-0.01%
2023/04/13	0.2	22.30	2.2	22.27	22.30	-2	30,912	-0.01%
2023/04/11	1.5	21.75	0	0.00	21.85	1.5	30,671	0.00%
2023/04/10	2.3	21.78	3	21.75	21.80	-0.7	30,480	0.00%
2023/04/07	7.1	21.65	0	0.00	21.70	7.1	30,451	0.02%
2023/04/06	2	21.78	0.2	21.95	21.70	1.8	30,326	0.01%
2023/03/31	0.1	21.85	5.1	21.81	21.85	-5	30,257	-0.02%
2023/03/30	2.1	21.70	1	21.70	21.65	1.1	30,650	0.00%
2023/03/29	0.1	21.65	0	0.00	21.70	0.1	31,339	0.00%
2023/03/28	0	0.00	5	21.64	21.50	-5	32,113	-0.02%
2023/03/27	3	21.43	5	21.44	21.45	-2	32,846	-0.01%
2023/03/24	5	21.38	1	21.50	21.40	4	34,098	0.01%
2023/03/23	2	21.40	2	21.55	21.55	0	34,348	0.00%
2023/03/22	22.5	21.23	8	21.35	21.35	14.5	34,662	0.04%
2023/03/21	6.3	21.00	6	21.18	21.05	0.3	34,799	0.00%
2023/03/20	18.2	20.93	3	20.93	21.00	15.2	34,685	0.04%
2023/03/17	27.2	20.99	0	0.00	20.85	27.2	34,460	0.08%
2023/03/16	22.1	21.03	3	20.88	20.90	19.1	33,537	0.06%
2023/03/15	9.7	21.72	0	0.00	21.55	9.7	33,106	0.03%
2023/03/14	11	21.81	0	0.00	21.70	11	33,006	0.03%
2023/03/13	2.1	22.13	25.2	22.26	22.20	-23.2	32,321	-0.07%
2023/03/10	10.3	22.32	0	0.00	22.25	10.3	32,225	0.03%
2023/03/09	30	22.61	0	0.00	22.50	30	32,297	0.09%
2023/03/08	8	22.51	0	0.00	22.75	8	33,172	0.02%
2023/03/07	2.5	22.62	1	22.60	22.65	1.5	33,327	0.00%
2023/03/06	0	0.00	4	22.60	22.55	-4	33,101	-0.01%
2023/03/03	0	0.00	1	22.50	22.40	-1	33,055	0.00%
2023/03/02	1.4	22.50	0	0.00	22.55	1.4	33,368	0.00%
2023/03/01	1	22.65	0	0.00	22.70	1	34,039	0.00%
2023/02/24	2	22.83	0	0.00	22.75	2	34,090	0.01%
2023/02/23	0	0.00	0.1	22.90	22.85	-0.1	34,022	0.00%
2023/02/22	0.3	22.85	0	0.00	22.80	0.3	34,302	0.00%
2023/02/21	4	22.78	0.1	22.80	22.80	3.9	34,319	0.01%
2023/02/20	2	22.93	1	22.95	22.95	1	34,675	0.00%
2023/02/17	0	0.00	1	22.80	22.75	-1	35,011	0.00%
2023/02/15	4	22.79	10	22.60	22.55	-6	35,906	-0.02%
2023/02/14	5	22.95	0	0.00	22.90	5	35,542	0.01%
2023/02/13	2	22.35	1	22.70	22.75	1	35,761	0.00%
2023/02/10	2.2	22.33	0	0.00	22.45	2.2	35,821	0.01%
2023/02/09	2	22.35	0.1	22.50	22.30	1.9	35,978	0.01%
2023/02/08	0.1	22.45	0	0.00	22.40	0.1	35,999	0.00%
2023/02/07	16.2	22.39	0	0.00	22.30	16.2	36,182	0.04%
2023/02/06	5.3	22.41	20	22.35	22.35	-14.8	36,204	-0.04%
2023/02/03	1	22.41	0	0.00	22.40	1	36,347	0.00%
2023/02/02	9	22.51	0	0.00	22.50	9	36,284	0.02%
2023/02/01	3.1	22.62	0	0.00	22.75	3.1	35,941	0.01%
2023/01/31	10.5	22.86	1.9	23.22	22.85	8.6	35,988	0.02%
2023/01/30	6.9	23.07	2	23.25	23.20	4.9	35,795	0.01%
2023/01/17	0	0.00	1	23.20	23.20	-1	35,026	0.00%
2023/01/13	2	22.83	1	23.00	22.80	1	35,071	0.00%
2023/01/12	2	22.90	0	0.00	22.90	2	35,746	0.01%
2023/01/11	0	0.00	0.3	23.20	23.10	-0.3	36,145	0.00%
2023/01/10	0	0.00	3.3	23.08	23.15	-3.3	36,281	-0.01%
2023/01/09	1	22.85	15	22.91	23.15	-14	36,241	-0.04%
2023/01/06	0	0.00	3	22.63	22.60	-3	36,142	-0.01%
2023/01/05	1	22.50	2	22.50	22.60	-1	36,911	0.00%
2023/01/04	0	0.00	3	22.30	22.35	-3	36,655	-0.01%
2023/01/03	1	21.85	0.1	22.20	22.15	0.9	37,051	0.00%
2022/12/29	1	21.80	0	0.00	21.90	1	37,390	0.00%
2022/12/28	0	0.00	10	22.30	22.15	-10	37,930	-0.03%
2022/12/27	0	0.00	1	22.20	22.25	-1	38,289	0.00%
2022/12/26	0.2	22.00	1	22.05	22.10	-0.8	38,927	0.00%
2022/12/23	2	21.80	0	0.00	21.90	2	40,064	0.00%
2022/12/22	0.5	22.05	0	0.00	22.15	0.5	40,898	0.00%
2022/12/21	0	0.00	0.1	21.95	21.70	-0.1	41,362	0.00%
2022/12/20	3.1	21.89	5	21.92	21.90	-1.9	41,361	0.00%
2022/12/19	2	22.03	0	0.00	22.05	2	40,751	0.00%
2022/12/16	15.1	22.52	0.1	22.65	22.25	15	40,189	0.04%
2022/12/15	1	22.55	0	0.00	22.75	1	39,518	0.00%
2022/12/14	1	23.00	10	22.90	22.90	-9	39,290	-0.02%
2022/12/13	0	0.00	1.1	22.80	22.70	-1.1	38,999	0.00%
2022/12/12	3	22.70	1	23.00	22.90	2	38,858	0.01%
2022/12/09	10	22.70	6	22.80	22.70	4	39,501	0.01%
2022/12/08	1	22.90	0	0.00	22.80	1	39,500	0.00%
2022/12/07	10	22.65	11	23.10	23.05	-1	39,805	0.00%
2022/12/06	1	22.55	2	22.65	22.40	-1	39,379	0.00%
2022/12/05	0	0.00	0.2	22.95	22.75	-0.2	39,214	0.00%
2022/12/02	1	22.60	0.6	22.55	22.50	0.4	39,140	0.00%
2022/12/01	0.1	22.80	10	23.10	22.60	-9.9	39,480	-0.03%
2022/11/30	0	0.00	33	23.20	23.00	-33	39,128	-0.08%
2022/11/29	2.2	22.70	0	0.00	22.85	2.2	38,153	0.01%
2022/11/28	5	22.16	2	22.20	22.20	3	37,723	0.01%
2022/11/25	2	22.45	3	22.47	22.40	-1	37,853	0.00%
2022/11/24	3.5	22.49	1	22.40	22.45	2.5	38,158	0.01%
2022/11/23	23	22.44	29.1	22.46	22.55	-6.1	38,123	-0.02%
2022/11/22	2	21.45	0.5	21.50	21.65	1.5	37,540	0.00%
2022/11/21	6	21.33	0	0.00	21.40	6	37,520	0.02%
2022/11/18	2.1	21.38	1	21.30	21.40	1.1	37,471	0.00%
2022/11/17	1	21.70	0	0.00	21.65	1	37,576	0.00%
2022/11/16	4	21.76	0	0.00	21.80	4	37,739	0.01%
2022/11/15	0	0.00	2	22.00	22.00	-2	37,538	-0.01%
2022/11/14	0.1	21.85	5.7	21.83	21.70	-5.7	37,461	-0.02%
2022/11/11	0	0.00	8	21.62	21.85	-8	37,305	-0.02%
2022/11/10	0	0.00	1	21.10	21.15	-1	37,003	0.00%
2022/11/09	9.2	21.15	2	21.20	21.20	7.2	37,240	0.02%
2022/11/08	0	0.00	8	21.51	21.55	-8	36,802	-0.02%
2022/11/07	2	21.30	11	21.38	21.45	-9	36,762	-0.02%
2022/11/04	1	20.70	0	0.00	20.90	1	36,886	0.00%
2022/11/03	1	20.60	0	0.00	20.55	1	37,187	0.00%
2022/11/02	4	20.95	1	20.90	20.85	3	37,302	0.01%
2022/11/01	4	21.00	6	20.87	21.10	-2	37,236	-0.01%
2022/10/28	1	20.55	0	0.00	20.55	1	37,268	0.00%
2022/10/27	1	20.65	5	20.70	20.55	-4	37,391	-0.01%
2022/10/26	11	20.44	8	20.34	20.35	3	37,477	0.01%
2022/10/25	1	19.80	0	0.00	20.00	1	37,284	0.00%
2022/10/24	1.3	20.12	0	0.00	19.90	1.3	37,507	0.00%
2022/10/21	1.6	19.98	1	19.80	20.00	0.6	37,362	0.00%
2022/10/20	3.1	19.57	0	0.00	19.70	3.1	37,386	0.01%
2022/10/19	12	19.90	1	20.05	19.90	11	36,856	0.03%
2022/10/18	1.1	20.14	3	19.97	20.10	-1.9	36,666	-0.01%
2022/10/17	8	19.73	0	0.00	19.80	8	36,799	0.02%
2022/10/14	14	19.85	3	19.85	19.80	11	37,156	0.03%
2022/10/13	61.6	19.66	0	0.00	19.65	61.6	37,479	0.16%
2022/10/12	3.3	20.11	0	0.00	20.25	3.3	37,051	0.01%
2022/10/11	4.6	20.14	0	0.00	20.10	4.6	37,553	0.01%
2022/10/07	1	20.45	0	0.00	20.45	1	37,778	0.00%
2022/10/06	1	20.70	3	20.62	20.60	-2	38,698	-0.01%
2022/10/05	1	20.60	1	20.55	20.50	0	39,600	0.00%
2022/10/04	2.1	20.25	0	0.00	20.15	2.1	39,489	0.01%
2022/10/03	4.9	19.81	0	0.00	19.70	4.9	39,279	0.01%
2022/09/30	8.7	19.85	0	0.00	19.85	8.7	39,035	0.02%
2022/09/29	9.2	20.11	38	20.19	20.05	-28.8	38,420	-0.07%
2022/09/28	20.3	20.20	2	20.35	20.10	18.3	38,398	0.05%
2022/09/27	6.3	20.91	2	20.85	20.75	4.3	37,734	0.01%
2022/09/26	7.3	21.38	1	21.35	21.25	6.3	37,481	0.02%
2022/09/23	10.1	21.68	1	21.65	21.65	9.1	38,139	0.02%
2022/09/22	14.2	21.64	0	0.00	21.60	14.2	38,352	0.04%
2022/09/21	18	22.01	0	0.00	22.05	18	38,110	0.05%
2022/09/20	7	22.16	1	22.30	22.20	6	38,087	0.02%
2022/09/19	1	22.10	0	0.00	22.15	1	38,054	0.00%
2022/09/16	7.3	22.16	0	0.00	22.10	7.3	37,980	0.02%
2022/09/15	17	22.27	0	0.00	22.30	17	37,330	0.05%
2022/09/14	13.5	22.37	0	0.00	22.30	13.5	37,527	0.04%
2022/09/13	11.5	22.90	0	0.00	22.75	11.5	37,514	0.03%
2022/09/12	21.1	23.02	10	23.15	22.90	11.1	37,684	0.03%
2022/09/08	3	22.78	0	0.00	22.90	3	38,143	0.01%
2022/09/07	22.3	22.86	1	23.15	22.80	21.3	38,832	0.05%
2022/09/06	11	23.42	0	0.00	23.40	11	38,851	0.03%
2022/09/05	7	23.21	5	23.27	23.25	2	39,338	0.01%
2022/09/02	0	23.00	0	0.00	22.90	0	39,793	0.00%
2022/09/01	14	23.02	0	0.00	23.05	14	40,102	0.03%
2022/08/31	3	23.47	1.7	23.57	23.50	1.3	40,481	0.00%
2022/08/30	5	23.27	0	0.00	23.25	5	40,094	0.01%
2022/08/29	2	23.45	0	0.00	23.50	2	39,792	0.01%
2022/08/26	1.2	23.96	0	0.00	23.85	1.2	39,689	0.00%
2022/08/25	0.1	23.90	0	0.00	23.75	0.1	39,795	0.00%
2022/08/24	4.1	23.54	0.5	23.70	23.45	3.6	39,974	0.01%
2022/08/23	2.3	23.85	0	0.00	23.80	2.3	43,093	0.01%
2022/08/22	4	24.35	3	24.37	24.35	1	44,016	0.00%
2022/08/19	0.1	24.65	11	24.50	24.60	-10.9	44,991	-0.02%
2022/08/18	1.5	24.53	2	24.55	24.45	-0.5	45,094	0.00%
2022/08/17	0.3	24.80	1	24.70	24.90	-0.7	45,265	0.00%
2022/08/16	1	24.55	5.1	24.56	24.55	-4.1	45,351	-0.01%
2022/08/15	3.3	24.02	3.7	24.35	24.25	-0.4	45,511	0.00%
2022/08/12	0	0.00	1	23.90	24.10	-1	45,862	0.00%
2022/08/11	7	23.93	2	24.00	24.05	5	46,417	0.01%
2022/08/10	1.1	23.50	3.6	23.53	23.55	-2.5	46,625	-0.01%
2022/08/09	2.1	23.46	2	23.40	23.30	0.1	46,849	0.00%
2022/08/08	2	22.95	0	0.00	23.10	2	47,093	0.00%
2022/08/05	4	22.70	0	0.00	23.00	4	47,952	0.01%
2022/08/04	1.8	22.23	0	0.00	22.25	1.8	48,357	0.00%
2022/08/03	3.1	22.31	0	0.00	22.30	3.1	48,627	0.01%
2022/08/02	9	22.44	3	22.35	22.45	6	49,045	0.01%
2022/07/29	2	22.93	0	0.00	22.95	2	49,904	0.00%
2022/07/28	0.4	23.21	0	0.00	23.20	0.4	50,145	0.00%
2022/07/27	0.1	22.85	1	23.00	22.95	-0.9	50,004	0.00%
2022/07/26	0.1	22.90	0	0.00	22.95	0.1	50,007	0.00%
2022/07/25	0.6	22.90	7	22.85	22.70	-6.4	50,025	-0.01%
2022/07/22	0	0.00	15	22.74	22.75	-15	50,265	-0.03%
2022/07/21	1.2	22.54	2	22.15	22.65	-0.8	50,606	0.00%
2022/07/20	4.3	22.28	6	22.53	22.25	-1.7	50,794	0.00%
2022/07/19	9.2	22.19	0	0.00	22.20	9.2	50,687	0.02%
2022/07/18	1.1	22.20	0	0.00	22.30	1.1	51,013	0.00%
2022/07/15	8.7	21.92	0	0.00	21.80	8.7	50,644	0.02%
2022/07/14	12.8	22.40	0	0.00	22.25	12.8	50,425	0.03%
2022/07/13	5	23.46	0	0.00	23.45	5	49,828	0.01%
2022/07/12	8.4	23.05	2	23.13	22.95	6.4	49,189	0.01%
2022/07/11	1	23.80	0	0.00	23.65	1	49,079	0.00%
2022/07/07	2.5	23.94	3	23.75	23.70	-0.5	49,762	0.00%
2022/07/06	10.2	23.63	2	23.70	23.50	8.2	50,021	0.02%
2022/07/05	6	24.32	2	24.25	24.30	4	49,644	0.01%
2022/07/04	2	24.15	2	24.70	24.30	0	49,813	0.00%
2022/07/01	1	24.45	0	0.00	24.60	1	51,056	0.00%
2022/06/30	3	25.28	4	25.45	25.10	-1	51,643	0.00%
2022/06/28	3.2	25.83	0	0.00	25.80	3.2	52,170	0.01%
2022/06/27	1	26.20	0	0.00	26.20	1	52,607	0.00%
2022/06/24	0	0.00	1.5	26.27	26.30	-1.5	52,432	0.00%
2022/06/23	19	25.84	1	26.10	26.05	18	52,483	0.03%
2022/06/22	5	26.21	1	26.10	26.05	4	52,405	0.01%
2022/06/21	2	25.88	33	26.32	26.45	-31	52,380	-0.06%
2022/06/20	8	25.82	2	26.10	25.50	6	52,656	0.01%
2022/06/17	20	26.12	1	26.25	26.00	19	52,494	0.04%
2022/06/16	4.1	26.67	6.2	26.92	26.60	-2.2	52,312	0.00%
2022/06/15	2	25.70	2	26.27	26.30	0	52,759	0.00%
2022/06/14	1.5	25.71	0	0.00	26.00	1.5	53,021	0.00%
2022/06/13	4	25.45	0	0.00	25.55	4	52,770	0.01%
2022/06/10	1.1	25.40	9	26.07	26.00	-7.9	52,499	-0.02%
2022/06/09	28.7	26.01	0	0.00	25.85	28.7	52,248	0.05%
2022/06/08	2	26.75	2	26.75	26.75	0	51,486	0.00%
2022/06/07	1	26.55	0	0.00	26.55	1	51,853	0.00%
2022/06/06	1.2	26.56	4	26.80	26.85	-2.8	52,387	-0.01%
2022/06/01	7.1	26.67	0	0.00	26.55	7.1	54,359	0.01%
2022/05/31	5	26.51	1	27.15	27.15	4	54,651	0.01%
2022/05/30	1	27.10	1	26.85	27.10	0	51,544	0.00%
2022/05/27	3	26.45	2.2	26.35	26.60	0.9	50,778	0.00%
2022/05/26	3.2	25.19	0	0.00	25.30	3.2	50,891	0.01%
2022/05/25	3.3	25.31	3	25.35	25.35	0.3	51,632	0.00%
2022/05/24	8.1	25.53	8	25.55	25.55	0.1	52,700	0.00%
2022/05/23	1	25.50	3	25.20	25.45	-2	52,523	0.00%
2022/05/20	3.3	25.33	2	25.50	25.45	1.3	52,738	0.00%
2022/05/19	6.3	25.28	0	0.00	25.30	6.3	52,434	0.01%
2022/05/18	3	25.82	0.1	25.95	26.10	2.9	51,969	0.01%
2022/05/17	1.8	25.57	1	25.55	25.50	0.8	52,002	0.00%
2022/05/16	9.3	25.59	0	0.00	25.70	9.3	52,112	0.02%
2022/05/13	4	25.89	1	25.70	25.80	3	51,999	0.01%
2022/05/12	13.4	26.28	7	26.10	26.05	6.4	51,405	0.01%
2022/05/11	6.6	26.98	0	0.00	27.10	6.6	51,084	0.01%
2022/05/10	1	27.60	1	27.10	27.55	0	51,342	0.00%
2022/05/09	5.8	27.36	8	27.51	27.30	-2.2	51,224	0.00%
2022/05/06	4.3	27.57	1	27.55	28.00	3.3	51,525	0.01%
2022/05/05	9.2	28.42	8	28.23	28.05	1.2	52,080	0.00%
2022/05/04	0	0.00	6	28.95	28.90	-6	51,753	-0.01%
2022/05/03	12	28.85	4	28.85	28.75	8	52,196	0.02%
2022/04/29	5	29.25	0	0.00	29.25	5	52,517	0.01%
2022/04/28	12	28.69	2	28.70	29.00	10	52,771	0.02%
2022/04/27	8.3	28.97	4	29.10	28.90	4.3	52,740	0.01%
2022/04/26	3	29.47	4	29.55	29.70	-1	52,882	0.00%
2022/04/25	7	28.92	2.7	29.11	29.10	4.3	52,663	0.01%
2022/04/22	17	28.99	9	29.00	29.45	8	52,476	0.02%
2022/04/21	3.3	28.71	3	28.95	28.75	0.3	52,787	0.00%
2022/04/20	1	28.80	47	28.96	29.20	-46	54,276	-0.08%
2022/04/19	6.1	28.91	1	28.95	28.95	5.1	54,643	0.01%
2022/04/18	8.6	28.73	2	28.50	28.75	6.6	55,421	0.01%
2022/04/15	19	29.32	23	29.25	29.35	-4	55,161	-0.01%
2022/04/14	21.1	29.78	1.2	29.50	29.45	19.9	55,199	0.04%
2022/04/13	8.3	30.38	1	30.25	30.35	7.3	54,960	0.01%
2022/04/12	0	0.00	8	30.60	30.70	-8	54,588	-0.01%
2022/04/11	1	30.55	8	30.48	30.45	-7	54,014	-0.01%
2022/04/08	3.3	30.44	4	30.43	30.50	-0.7	53,483	0.00%
2022/04/07	6	30.67	14	30.67	30.35	-8	52,910	-0.02%
2022/04/06	5.2	30.00	30.7	30.05	30.15	-25.5	51,305	-0.05%
2022/04/01	5.3	29.66	12	29.72	29.85	-6.7	49,861	-0.01%
2022/03/31	5.2	29.31	16	29.30	29.40	-10.8	49,092	-0.02%
2022/03/30	0	0.00	2	29.05	29.00	-2	48,418	0.00%
2022/03/29	3	28.77	7	28.81	28.80	-4	47,964	-0.01%
2022/03/28	4	28.50	2	28.55	29.00	2	48,207	0.00%
2022/03/25	12	28.93	7	28.91	29.00	5	48,151	0.01%
2022/03/24	0	0.00	12	29.16	29.15	-12	48,056	-0.02%
2022/03/23	4	29.05	74	29.08	29.20	-70	48,030	-0.15%
2022/03/22	1.1	28.39	8	28.48	28.55	-6.9	47,386	-0.01%
2022/03/21	3	28.28	25.1	28.20	28.30	-22.1	47,093	-0.05%
2022/03/18	4	28.46	34	28.41	28.15	-30	46,789	-0.06%
2022/03/17	2.2	27.55	16	27.70	27.60	-13.8	45,712	-0.03%
2022/03/16	1.3	26.91	0	0.00	26.95	1.3	45,111	0.00%
2022/03/15	3	26.68	0	0.00	26.60	3	44,878	0.01%
2022/03/14	3	26.77	1	26.65	26.80	2	45,252	0.00%
2022/03/11	2	26.55	0	0.00	26.50	2	45,719	0.00%
2022/03/10	4.1	26.66	4.3	26.64	26.80	-0.2	45,980	0.00%
2022/03/09	4.2	25.90	0	0.00	25.75	4.2	46,095	0.01%
2022/03/08	20.6	25.71	10	25.81	25.60	10.6	45,964	0.02%
2022/03/07	33.9	26.16	23	26.37	26.25	10.9	45,170	0.02%
2022/03/04	10.1	27.38	1	27.25	27.35	9.1	44,605	0.02%
2022/03/03	5	27.92	2	27.80	27.95	3	44,184	0.01%
2022/03/02	4	27.74	2	27.88	27.95	2	44,067	0.00%
2022/03/01	2	27.45	8	27.36	27.75	-6	44,046	-0.01%
2022/02/25	15.4	26.71	10.1	26.78	27.15	5.3	43,248	0.01%
2022/02/24	79.3	26.97	0	0.00	26.90	79.3	42,362	0.19%
2022/02/23	5	27.65	0.1	27.95	27.80	4.9	40,992	0.01%
2022/02/22	34.1	27.80	1	27.80	27.85	33.1	41,082	0.08%
2022/02/21	6	28.12	0	0.00	28.35	6	40,847	0.01%
2022/02/18	16	28.28	0	0.00	28.35	16	41,144	0.04%
2022/02/17	2	28.43	1	28.45	28.45	1	41,111	0.00%
2022/02/16	5	28.29	1	28.30	28.20	4	40,784	0.01%
2022/02/15	12	28.30	0.7	28.65	28.15	11.3	40,242	0.03%
2022/02/14	14	28.47	35.6	28.49	28.65	-21.6	39,948	-0.05%
2022/02/11	1	28.55	0	0.00	28.85	1	39,558	0.00%
2022/02/10	10	28.65	3.2	28.71	28.85	6.8	39,375	0.02%
2022/02/09	14.3	28.99	2	28.75	28.90	12.3	38,799	0.03%
2022/02/08	19.5	28.31	37.1	28.61	28.70	-17.6	38,318	-0.05%
2022/02/07	7	28.29	8	28.15	28.50	-1	37,643	0.00%
2022/01/25	6	27.01	2	27.10	27.25	4	36,212	0.01%
2022/01/24	9	27.31	9	27.47	27.50	0	35,877	0.00%
2022/01/21	9	27.22	16	27.25	27.40	-7	35,482	-0.02%
2022/01/20	1	27.35	1	27.70	27.70	0	34,989	0.00%
2022/01/19	2.1	27.76	0	0.00	27.80	2.1	34,687	0.01%
2022/01/18	4	27.91	2	27.98	27.90	2	34,083	0.01%
2022/01/17	6	27.77	19	27.92	27.80	-13	33,806	-0.04%
2022/01/14	8	28.04	11	27.83	27.90	-3	33,758	-0.01%
2022/01/13	20	28.00	28.6	28.14	28.45	-8.6	33,519	-0.03%
2022/01/12	8	27.51	61	27.49	27.40	-53	32,036	-0.17%
2022/01/11	31	27.09	43	27.10	27.40	-12	31,414	-0.04%
2022/01/10	1.5	26.27	1	26.30	26.40	0.5	30,637	0.00%
2022/01/07	4.1	26.13	3	26.40	26.30	1.1	30,625	0.00%
2022/01/06	34	25.96	6	26.14	26.20	28	30,273	0.09%
2022/01/05	1	25.90	1.3	25.91	26.05	-0.3	29,814	0.00%
2022/01/04	3	25.83	13	25.80	25.95	-10	29,971	-0.03%
2022/01/03	1.2	25.91	0	0.00	25.75	1.2	29,966	0.00%
2021/12/30	6.1	26.00	2	25.95	25.95	4.1	30,503	0.01%
2021/12/29	4	25.96	2	26.05	26.10	2	30,879	0.01%
2021/12/28	0	0.00	1	25.85	25.95	-1	31,034	0.00%
2021/12/27	0	0.00	0.2	25.85	25.80	-0.2	31,043	0.00%
2021/12/24	0	0.00	3.5	25.88	25.85	-3.5	31,571	-0.01%
2021/12/23	4	25.78	0	0.00	25.90	4	31,987	0.01%
2021/12/22	5	25.82	0	0.00	25.80	5	32,059	0.02%
2021/12/21	2	25.75	0	0.00	25.65	2	32,072	0.01%
2021/12/20	11.4	25.32	0	0.00	25.35	11.4	32,028	0.04%
2021/12/16	3	25.33	10	25.30	25.50	-7	32,351	-0.02%
2021/12/15	5	25.48	2	25.43	25.35	3	32,803	0.01%
2021/12/14	11.2	25.35	0	0.00	25.55	11.2	33,573	0.03%
2021/12/13	8.1	25.79	0	0.00	25.85	8.1	34,321	0.02%
2021/12/10	0	0.00	8	25.93	25.95	-8	34,337	-0.02%
2021/12/09	7.2	25.79	0	0.00	25.90	7.2	34,485	0.02%
2021/12/08	1	25.80	5	25.88	25.95	-4	34,539	-0.01%
2021/12/07	3.1	25.44	18	25.61	26.00	-14.9	33,932	-0.04%
2021/12/06	0	0.00	1	25.20	25.45	-1	33,351	0.00%
2021/12/03	4	24.98	14.7	25.05	25.20	-10.7	33,150	-0.03%
2021/12/02	1	24.57	2	24.90	25.00	-1	32,490	0.00%
2021/12/01	0	0.00	1	24.60	24.85	-1	31,937	0.00%
2021/11/30	2.1	24.47	1	24.45	24.40	1.1	31,777	0.00%
2021/11/29	3	24.33	0	0.00	24.30	3	31,012	0.01%
2021/11/26	8	24.61	1	24.60	24.70	7	30,927	0.02%
2021/11/25	2	24.83	6	24.84	24.95	-4	31,206	-0.01%
2021/11/24	0.1	24.75	2.2	24.80	24.80	-2.1	31,106	-0.01%
2021/11/23	1.1	24.40	0	0.00	24.50	1.1	31,063	0.00%
2021/11/22	1.2	24.38	1	24.35	24.40	0.2	31,119	0.00%
2021/11/19	6.1	24.29	0	0.00	24.25	6.1	31,263	0.02%
2021/11/18	3.1	24.51	5.6	24.61	24.75	-2.5	31,198	-0.01%
2021/11/17	5.5	24.26	0.2	24.00	24.45	5.3	31,080	0.02%
2021/11/16	0.1	23.95	2	24.00	24.05	-1.9	30,878	-0.01%
2021/11/15	0.1	23.85	1	23.95	24.00	-0.9	31,057	0.00%
2021/11/12	0.1	23.60	5.1	23.64	23.70	-5	30,892	-0.02%
2021/11/11	3.1	23.50	1	23.60	23.60	2.1	31,098	0.01%
2021/11/10	3.1	23.43	0	0.00	23.55	3.1	32,063	0.01%
2021/11/09	1.1	23.45	4	23.55	23.55	-2.9	33,086	-0.01%
2021/11/05	2	23.15	6	23.20	23.20	-4	33,717	-0.01%
2021/11/03	0	0.00	1	23.25	23.35	-1	33,795	0.00%
2021/11/02	1	23.10	19	23.13	23.10	-18	34,050	-0.05%
2021/11/01	6	23.08	0	0.00	23.05	6	34,278	0.02%
2021/10/29	2.1	23.18	0	0.00	23.20	2.1	34,215	0.01%
2021/10/26	0	0.00	3	23.60	23.55	-3	34,437	-0.01%
2021/10/25	0	0.00	1	23.60	23.55	-1	34,263	0.00%
2021/10/22	0	0.00	4	23.50	23.55	-4	34,316	-0.01%
2021/10/21	0	0.00	4	23.33	23.40	-4	33,922	-0.01%
2021/10/20	0	0.00	2	23.10	23.00	-2	33,272	-0.01%
2021/10/18	0	0.00	3	23.12	23.05	-3	32,921	-0.01%
2021/10/15	2	22.95	1	23.00	23.00	1	32,613	0.00%
2021/10/14	0	0.00	0	22.85	22.95	0	32,692	0.00%
2021/10/13	0	22.90	5	22.70	22.85	-5	32,941	-0.02%
2021/10/12	1	22.70	3	22.90	22.90	-2	33,807	-0.01%
2021/10/08	11	22.90	0	0.00	22.90	11	33,738	0.03%
2021/10/07	0.1	22.85	6	22.95	22.85	-5.9	33,870	-0.02%
2021/10/06	11.9	22.56	4	22.65	22.70	7.9	33,628	0.02%
2021/10/05	1	22.30	0	0.00	22.45	1	33,576	0.00%
2021/10/04	2	22.38	2	22.30	22.40	0	33,626	0.00%
2021/10/01	10	22.50	0	0.00	22.50	10	33,881	0.03%
2021/09/30	10	22.65	0	0.00	22.90	10	33,630	0.03%
2021/09/29	1	22.70	0	0.00	22.75	1	33,470	0.00%
2021/09/28	2	22.75	3	22.82	22.90	-1	33,327	0.00%
2021/09/27	2	22.70	2	22.75	22.75	0	33,111	0.00%
2021/09/24	3	22.75	0	0.00	22.80	3	33,140	0.01%
2021/09/23	0	0.00	8	22.89	22.95	-8	33,035	-0.02%
2021/09/22	24	22.58	0	0.00	22.60	24	32,828	0.07%
2021/09/17	4	23.26	4	23.38	23.00	0	32,216	0.00%
2021/09/16	11	23.17	13.1	23.32	23.40	-2.1	31,654	-0.01%
2021/09/15	2	22.95	4	22.98	23.00	-2	30,744	-0.01%
2021/09/14	0	0.00	3	22.98	23.00	-3	30,609	-0.01%
2021/09/13	0	0.00	6	22.96	23.00	-6	30,470	-0.02%
2021/09/10	0	0.00	2	22.95	22.95	-2	30,734	-0.01%
2021/09/08	0	0.00	3	22.90	22.90	-3	31,342	-0.01%
2021/09/07	1	22.85	0.3	22.75	22.85	0.7	31,339	0.00%
2021/09/06	9	22.85	0.3	22.75	22.85	8.7	31,468	0.03%
2021/09/03	0	0.00	0.2	22.75	22.85	-0.2	31,466	0.00%
2021/09/02	3	22.62	5	22.65	22.70	-2	31,484	-0.01%
2021/09/01	0	0.00	1	22.90	23.00	-1	31,489	0.00%
2021/08/31	2	22.85	14	22.93	23.00	-12	31,304	-0.04%
2021/08/30	2	22.75	5	22.85	22.90	-3	30,826	-0.01%
2021/08/27	3.3	22.66	7	22.62	22.75	-3.7	30,851	-0.01%
2021/08/26	3	22.22	0.3	22.20	22.40	2.8	30,525	0.01%
2021/08/25	7.1	22.12	3.5	22.15	22.30	3.6	30,608	0.01%
2021/08/24	2.3	21.80	6	21.69	22.00	-3.8	30,324	-0.01%
2021/08/23	6	21.47	5	21.56	21.45	1	30,290	0.00%
2021/08/20	7	21.19	0	0.00	21.15	7	30,598	0.02%
2021/08/19	8.4	21.31	0	0.00	21.35	8.4	31,913	0.03%
2021/08/18	3	21.55	0	0.00	21.60	3	31,640	0.01%
2021/08/17	10	21.56	5	21.45	21.60	5	32,363	0.02%
2021/08/16	36	21.51	5	21.45	21.40	31	32,290	0.10%
2021/08/13	3	22.87	36.2	22.83	22.80	-33.2	32,099	-0.10%
2021/08/12	7	22.90	12	22.95	22.90	-5	31,613	-0.02%
2021/08/11	0	0.00	1	23.00	23.00	-1	31,314	0.00%
2021/08/09	0.2	22.90	2	23.00	23.10	-1.8	32,212	-0.01%
2021/08/06	71.2	23.10	3.3	23.13	23.10	68	32,486	0.21%
2021/08/05	0	0.00	4	23.09	23.10	-4	33,171	-0.01%
2021/08/04	0.6	23.00	0	0.00	23.00	0.6	35,359	0.00%
2021/08/03	3	22.98	0	0.00	23.05	3	36,865	0.01%
2021/08/02	5	22.92	3	23.03	23.10	2	38,154	0.01%
2021/07/30	0	0.00	3.4	22.87	22.85	-3.4	38,287	-0.01%
2021/07/29	1	22.80	10	22.80	22.80	-9	38,669	-0.02%
2021/07/28	2	22.70	2.2	22.71	22.75	-0.2	39,014	0.00%
2021/07/26	3	23.02	5	23.01	22.90	-2	40,148	0.00%
2021/07/23	0	0.00	2	22.93	23.00	-2	40,400	0.00%
2021/07/21	1	22.60	0	0.00	22.70	1	41,004	0.00%
2021/07/20	10.1	22.73	1.3	22.71	22.65	8.9	41,527	0.02%
2021/07/19	1.2	22.95	1	22.95	23.00	0.2	41,459	0.00%
2021/07/16	1	22.85	8.3	22.93	23.05	-7.3	41,699	-0.02%
2021/07/15	3	22.65	0	0.00	22.75	3	41,161	0.01%
2021/07/14	0	0.00	2	22.65	22.70	-2	41,478	0.00%
2021/07/12	0	0.00	3	22.92	22.65	-3	41,905	-0.01%
2021/07/09	1	22.60	0	0.00	22.70	1	41,888	0.00%
2021/07/08	0	0.00	3	22.83	22.85	-3	41,757	-0.01%
2021/07/07	2	22.50	0	0.00	22.65	2	41,843	0.00%
2021/07/06	0	22.50	1	22.55	22.60	-1	41,746	0.00%
2021/07/05	2	22.45	3	22.50	22.50	-1	41,750	0.00%
2021/07/01	0.1	22.60	0	0.00	22.55	0.1	41,913	0.00%
2021/06/30	0	0.00	6	22.73	22.70	-6	41,894	-0.01%
2021/06/29	1	22.60	1	22.55	22.60	0	41,824	0.00%
2021/06/28	0	0.00	2	22.65	22.65	-2	42,026	0.00%
2021/06/25	0	0.00	3	22.68	22.75	-3	42,487	-0.01%
2021/06/23	0.3	22.35	0	0.00	22.55	0.3	42,846	0.00%
2021/06/22	0	0.00	4	22.33	22.30	-4	43,399	-0.01%
2021/06/21	0	0.00	6	22.05	22.25	-6	43,413	-0.01%
2021/06/18	4	22.16	0	0.00	22.15	4	43,304	0.01%
2021/06/17	2	22.15	0.8	22.25	22.30	1.2	42,894	0.00%
2021/06/16	18	22.29	7.1	22.26	22.40	11	43,429	0.03%
2021/06/15	2	22.35	2.1	22.40	22.40	-0.1	43,528	0.00%
2021/06/11	2	22.40	51.1	22.41	22.50	-49.1	44,044	-0.11%
2021/06/10	1	22.35	0	0.00	22.50	1	44,798	0.00%
2021/06/09	0.1	22.45	10	22.35	22.45	-9.9	45,733	-0.02%
2021/06/08	162.1	22.65	162	22.45	22.55	0.1	46,197	0.00%	大買/大賣/
2021/06/07	0	0.00	1	22.25	22.55	-1	47,083	0.00%
2021/06/04	1	22.60	0	0.00	22.75	1	47,616	0.00%
2021/06/03	1	22.95	7	22.86	22.90	-6	48,813	-0.01%
2021/06/02	2	22.80	3	22.85	22.95	-1	49,204	0.00%
2021/06/01	0	0.00	5	23.00	23.00	-5	49,151	-0.01%
2021/05/31	1.2	22.92	5	23.13	23.05	-3.8	49,478	-0.01%
2021/05/28	0	0.00	3	22.93	23.00	-3	49,540	-0.01%
2021/05/27	6	22.51	0	0.00	22.40	6	49,248	0.01%
2021/05/26	0.1	22.90	4.3	22.92	23.00	-4.2	49,174	-0.01%
2021/05/25	50	22.65	54.4	23.04	22.85	-4.4	49,644	-0.01%
2021/05/24	52	22.31	54	22.40	22.50	-2	49,453	0.00%
2021/05/21	2	22.70	8	22.90	22.60	-6	49,918	-0.01%
2021/05/20	5	22.23	1	22.25	22.30	4	49,372	0.01%
2021/05/19	6.5	22.36	0	0.00	22.25	6.5	49,423	0.01%
2021/05/18	1	22.25	3	22.35	22.50	-2	50,016	0.00%
2021/05/17	2	21.35	22	21.38	21.55	-20	50,600	-0.04%
2021/05/14	4	22.10	5.5	21.91	22.00	-1.5	49,939	0.00%
2021/05/13	6.2	21.95	58	21.97	22.05	-51.8	49,359	-0.10%
2021/05/12	23.3	22.40	48	22.20	22.35	-24.8	48,528	-0.05%
2021/05/11	9.2	23.79	10	23.73	23.65	-0.9	46,106	0.00%
2021/05/10	3.5	23.67	267	23.55	23.95	-263.5	44,550	-0.59%	大賣/鉅額交易
2021/05/07	1.1	23.05	14	23.09	23.10	-13	43,845	-0.03%
2021/05/06	1.1	22.85	4.4	22.88	23.00	-3.3	43,925	-0.01%
2021/05/05	6	22.40	2.1	22.30	22.50	3.9	43,415	0.01%
2021/05/04	18	22.44	33	22.28	22.35	-15	43,236	-0.03%
2021/05/03	9.8	22.60	2.4	22.64	22.75	7.4	42,924	0.02%
2021/04/29	20	22.99	2	23.05	22.80	18	42,522	0.04%
2021/04/28	97	23.20	6.4	23.20	23.25	90.6	42,261	0.21%
2021/04/27	89	23.05	9.1	23.13	23.15	80	42,522	0.19%
2021/04/26	34.5	23.02	21	23.05	23.10	13.5	42,262	0.03%
2021/04/23	10	22.80	0	0.00	22.80	10	41,851	0.02%
2021/04/22	5	22.80	62	22.90	22.90	-57	41,835	-0.14%
2021/04/21	0	0.00	3.7	22.88	22.90	-3.7	41,544	-0.01%
2021/04/20	0	0.00	3.8	22.95	22.90	-3.8	41,334	-0.01%
2021/04/19	2.2	22.71	6	22.59	22.80	-3.8	40,921	-0.01%
2021/04/16	3.2	22.20	2	22.23	22.25	1.2	40,432	0.00%
2021/04/15	57	22.19	5.4	22.17	22.25	51.6	41,015	0.13%
2021/04/14	0	0.00	1	22.10	22.10	-1	41,089	0.00%
2021/04/13	1	22.05	66	22.14	22.10	-65	41,035	-0.16%
2021/04/12	3	21.85	7	21.81	21.90	-4	40,770	-0.01%
2021/04/09	4	21.70	5	21.63	21.60	-1	40,814	0.00%
2021/04/08	3	21.80	0	21.85	21.80	3	40,811	0.01%
2021/04/07	1	21.95	3	22.00	22.00	-2	41,304	0.00%
2021/04/06	22.2	21.85	4	21.90	21.95	18.2	41,296	0.04%
2021/03/31	0	0.00	2	22.00	22.10	-2	41,073	0.00%
2021/03/30	0	0.00	3	21.98	22.00	-3	40,744	-0.01%
2021/03/29	5	21.90	4	21.95	22.00	1	40,197	0.00%
2021/03/26	10	21.90	7	21.89	21.90	3	39,885	0.01%
2021/03/25	0	0.00	4.1	21.70	21.80	-4.1	39,408	-0.01%
2021/03/24	1	21.40	5	21.50	21.50	-4	38,917	-0.01%
2021/03/23	1	21.40	2	21.45	21.40	-1	38,863	0.00%
2021/03/22	0	0.00	4.4	21.28	21.35	-4.4	38,694	-0.01%
2021/03/19	89.1	21.30	88	21.25	21.30	1.1	38,735	0.00%
2021/03/18	0.1	21.60	0.9	21.60	21.55	-0.8	38,061	0.00%
2021/03/17	5.3	21.70	2	21.75	21.60	3.3	38,085	0.01%
2021/03/16	2	21.69	11	21.70	21.80	-9	37,645	-0.02%
2021/03/15	1	21.70	102.9	21.60	21.75	-101.9	37,129	-0.27%	大賣/鉅額交易
2021/03/12	88	21.25	4	21.24	21.35	84	36,563	0.23%
2021/03/11	11.1	21.25	25	21.45	21.10	-13.9	36,121	-0.04%
2021/03/10	5	21.11	8.6	21.16	21.20	-3.6	35,463	-0.01%
2021/03/09	1	21.05	36.7	20.95	21.10	-35.7	34,914	-0.10%
2021/03/08	2	20.52	0	0.00	20.60	2	33,545	0.01%
2021/03/05	0	0.00	3.9	20.23	20.30	-3.9	33,395	-0.01%
2021/03/04	3	20.30	1	20.20	20.35	2	34,399	0.01%
2021/03/03	1	20.40	2	20.45	20.40	-1	34,249	0.00%
2021/03/02	7.1	20.26	3	20.30	20.20	4.1	33,925	0.01%
2021/02/26	6.2	20.33	0	0.00	20.00	6.2	33,617	0.02%
2021/02/25	3	20.83	4	20.81	20.90	-1	32,253	0.00%
2021/02/24	1	20.75	7	20.89	20.75	-6	31,830	-0.02%
2021/02/23	1.5	20.52	104	20.51	20.70	-102.5	31,373	-0.33%	大賣/鉅額交易
2021/02/22	4	20.35	9	20.34	20.40	-5	30,959	-0.02%
2021/02/19	1	20.15	21	20.10	20.20	-20	31,135	-0.06%
2021/02/18	17	20.04	38.8	20.02	20.00	-21.8	31,137	-0.07%
2021/02/17	10.1	19.86	55	19.77	19.90	-44.9	30,944	-0.15%
2021/02/05	0.3	19.39	19	19.43	19.40	-18.7	30,141	-0.06%
2021/02/04	1	19.20	0	0.00	19.20	1	30,549	0.00%
2021/02/03	2	19.25	4	19.30	19.25	-2	32,051	-0.01%
2021/02/02	2	19.25	0	0.00	19.25	2	33,079	0.01%
2021/02/01	6.5	19.14	1.6	19.17	19.15	5	33,410	0.01%
2021/01/29	59	19.14	0.4	19.16	19.00	58.6	33,638	0.17%
2021/01/28	5	19.19	1	19.30	19.20	4	32,977	0.01%
2021/01/27	0	0.00	6	19.50	19.40	-6	32,563	-0.02%
2021/01/26	3	19.40	1	19.40	19.30	2	32,430	0.01%
2021/01/25	0	0.00	54	19.54	19.60	-54	32,270	-0.17%
2021/01/22	6.2	19.24	0	0.00	19.20	6.2	32,136	0.02%
2021/01/21	2	19.25	6	19.31	19.25	-4	32,122	-0.01%
2021/01/20	54.2	19.26	4	19.18	19.20	50.2	32,124	0.16%
2021/01/19	21	19.65	2	19.65	19.65	19	31,687	0.06%
2021/01/18	5	19.60	0	0.00	19.70	5	31,544	0.02%
2021/01/15	2	19.85	23	19.85	19.70	-21	31,287	-0.07%
2021/01/14	2	19.90	25	19.90	19.85	-23	31,330	-0.07%
2021/01/13	3	19.75	2.1	19.80	19.85	0.9	31,188	0.00%
2021/01/12	1	19.70	1	19.75	19.70	0	31,252	0.00%
2021/01/11	1	19.95	6	20.00	19.95	-5	31,210	-0.02%
2021/01/08	0.1	19.80	7	19.91	20.00	-7	31,051	-0.02%
2021/01/07	5	19.70	5	19.75	19.80	0	30,622	0.00%
2021/01/06	0.1	19.60	1	19.50	19.55	-1	30,449	0.00%
2021/01/05	2	19.55	18	19.60	19.60	-16	30,558	-0.05%
2021/01/04	7.1	19.56	32.6	19.66	19.55	-25.5	30,587	-0.08%
2020/12/31	0	0.00	6	19.71	19.70	-6	30,360	-0.02%
2020/12/30	0	0.00	52	19.50	19.75	-52	30,292	-0.17%
2020/12/29	0	0.00	3	19.28	19.25	-3	29,755	-0.01%
2020/12/28	2	19.20	2.2	19.21	19.20	-0.2	29,784	0.00%
2020/12/25	2.2	19.23	0.3	19.30	19.30	1.9	29,938	0.01%
2020/12/24	63.3	19.25	21	19.25	19.25	42.3	30,275	0.14%
2020/12/23	3	19.20	0	0.00	19.20	3	30,566	0.01%
2020/12/22	0	0.00	8	19.39	19.30	-8	31,699	-0.03%
2020/12/18	1	19.30	0.3	19.40	19.30	0.7	33,394	0.00%
2020/12/17	6	19.48	2.3	19.48	19.35	3.7	33,833	0.01%
2020/12/16	2	19.50	58	19.50	19.55	-56	33,934	-0.17%
2020/12/15	55	19.25	1	19.35	19.30	54	34,296	0.16%
2020/12/14	0	0.00	1	19.45	19.40	-1	34,281	0.00%
2020/12/11	3.3	19.50	56	19.45	19.55	-52.7	34,187	-0.15%
2020/12/10	2	19.25	36	19.22	19.30	-34	33,886	-0.10%
2020/12/09	7	19.21	15	19.24	19.20	-8	33,802	-0.02%
2020/12/08	68	19.16	35	19.25	19.35	33	33,789	0.10%
2020/12/07	3	19.50	0	0.00	19.55	3	33,476	0.01%
2020/12/04	1	19.50	2	19.55	19.60	-1	33,511	0.00%
2020/12/03	2.1	19.40	0	0.00	19.50	2.1	33,453	0.01%
2020/12/02	3	19.38	0	0.00	19.50	3	33,587	0.01%
2020/12/01	8	19.33	0	0.00	19.40	8	33,717	0.02%
2020/11/30	13.5	19.50	15	19.59	19.15	-1.5	33,781	0.00%
2020/11/27	0.1	19.65	10	19.70	19.75	-9.9	33,163	-0.03%
2020/11/26	6	19.63	21	19.65	19.70	-15	33,399	-0.04%
2020/11/25	2	19.60	1	19.70	19.70	1	33,775	0.00%
2020/11/24	1	19.65	5	19.62	19.55	-4	33,792	-0.01%
2020/11/23	1	19.55	1	19.65	19.65	0	33,947	0.00%
2020/11/20	4.9	19.52	3.5	19.50	19.55	1.4	33,918	0.00%
2020/11/19	6	19.83	0	0.00	19.60	6	33,983	0.02%
2020/11/18	2	19.98	25	19.96	20.00	-23	33,763	-0.07%
2020/11/17	0	0.00	3	19.88	19.90	-3	33,440	-0.01%
2020/11/16	0.8	19.77	17.3	19.83	19.85	-16.4	33,694	-0.05%
2020/11/13	10	19.48	15	19.46	19.60	-5	33,186	-0.02%
2020/11/12	0	19.55	17	19.60	19.60	-17	33,088	-0.05%
2020/11/11	11	19.58	100.9	19.52	19.80	-89.8	32,671	-0.27%
2020/11/10	10	18.98	92	19.08	19.10	-82	31,294	-0.26%
2020/11/09	11	18.88	30	18.75	18.65	-19	30,155	-0.06%
2020/11/06	13	18.34	53	18.65	18.65	-40	29,811	-0.13%
2020/11/05	0	0.00	50	18.35	18.30	-50	29,735	-0.17%
2020/11/04	0	0.00	2	18.25	18.20	-2	29,954	-0.01%
2020/10/30	4	18.01	0.2	18.05	18.05	3.8	30,224	0.01%
2020/10/29	15	18.00	0	0.00	17.95	15	29,932	0.05%
2020/10/28	5	18.12	14	18.15	18.15	-9	29,950	-0.03%
2020/10/27	8	18.24	0	0.00	18.15	8	30,132	0.03%
2020/10/26	7	18.29	4.1	18.30	18.35	3	30,153	0.01%
2020/10/23	1	18.20	0	0.00	18.25	1	30,252	0.00%
2020/10/22	1	18.10	0	0.00	18.25	1	30,656	0.00%
2020/10/21	3	18.05	4	18.01	18.00	-1	30,911	0.00%
2020/10/20	1	17.95	0.1	18.05	18.00	0.9	31,106	0.00%
2020/10/19	7	18.00	0	0.00	18.00	7	31,061	0.02%
2020/10/16	9	17.95	0	0.00	17.90	9	31,649	0.03%
2020/10/15	6	17.98	0	0.00	17.95	6	31,935	0.02%
2020/10/14	2	18.05	2	18.00	18.10	0	31,724	0.00%
2020/10/13	4	18.03	0	0.00	18.05	4	31,850	0.01%
2020/10/12	5	18.20	0	0.00	18.15	5	32,076	0.02%
2020/10/08	1	18.25	0	0.00	18.35	1	32,502	0.00%
2020/10/07	2	18.30	0	0.00	18.25	2	33,018	0.01%
2020/10/06	3	18.35	7	18.34	18.45	-4	33,938	-0.01%
2020/10/05	24	18.26	6	18.25	18.15	18	35,125	0.05%
2020/09/30	6	18.34	6	18.27	18.40	0	35,708	0.00%
2020/09/29	17	18.23	51	18.30	18.30	-34	35,989	-0.09%
2020/09/28	3	17.92	2	17.93	18.05	1	36,307	0.00%
2020/09/25	23	17.62	3	17.65	17.60	20	36,580	0.05%
2020/09/24	81.3	17.71	3	17.70	17.60	78.3	35,900	0.22%
2020/09/23	42	18.08	1	18.05	18.00	41	35,340	0.12%
2020/09/22	74.4	18.26	0	0.00	18.20	74.4	34,880	0.21%
2020/09/21	16	18.55	0	0.00	18.50	16	34,369	0.05%
2020/09/18	15	18.65	0	0.00	18.60	15	34,323	0.04%
2020/09/17	39	18.73	0	0.00	18.70	39	34,037	0.11%
2020/09/16	1	18.90	0	0.00	18.85	1	33,942	0.00%
2020/09/15	12	18.80	0	0.00	18.90	12	33,992	0.04%
2020/09/14	5	18.77	1.3	18.79	18.80	3.7	34,829	0.01%
2020/09/11	2	18.75	1	18.75	18.85	1	34,980	0.00%
2020/09/10	4	18.80	0	0.00	18.90	4	35,114	0.01%
2020/09/09	10	18.78	0	0.00	18.80	10	35,318	0.03%
2020/09/08	11	18.85	0	0.00	18.90	11	35,508	0.03%
2020/09/07	42	18.84	0	0.00	18.85	42	35,874	0.12%
2020/09/04	8	18.76	5	18.80	18.80	3	36,107	0.01%
2020/09/03	4	18.85	0	0.00	18.85	4	35,911	0.01%
2020/09/02	105.3	18.79	17	18.79	18.70	88.3	35,754	0.25%	大買/
2020/09/01	25	18.89	0	0.00	18.90	25	35,252	0.07%
2020/08/31	26	18.98	0	0.00	18.95	26	34,963	0.07%
2020/08/28	7	19.02	1	19.00	19.00	6	34,821	0.02%
2020/08/27	23	19.01	10.7	19.06	19.00	12.3	35,174	0.03%
2020/08/26	3	19.08	3	19.10	19.20	0	35,208	0.00%
2020/08/25	9	19.08	0	0.00	19.10	9	35,375	0.03%
2020/08/24	15	19.05	0	0.00	19.05	15	37,240	0.04%
2020/08/21	13	19.11	2	19.10	19.20	11	37,597	0.03%
2020/08/20	36	19.10	31.2	19.20	19.00	4.8	37,561	0.01%
2020/08/19	9	19.44	5	19.45	19.40	4	36,998	0.01%
2020/08/18	4	19.40	4	19.45	19.40	0	36,721	0.00%
2020/08/17	0	0.00	2	19.50	19.50	-2	36,793	-0.01%
2020/08/14	2	19.38	1	19.45	19.35	1	36,930	0.00%
2020/08/13	0	0.00	14	19.50	19.50	-14	37,035	-0.04%
2020/08/12	4	19.41	1	19.45	19.40	3	37,303	0.01%
2020/08/11	0.3	19.50	0	0.00	19.40	0.3	37,427	0.00%
2020/08/10	5	19.40	1	19.45	19.40	4	37,497	0.01%
2020/08/07	27	19.35	3	19.40	19.35	24	37,567	0.06%
2020/08/06	19	19.37	1	19.40	19.40	18	37,582	0.05%
2020/08/05	16.1	19.33	1	19.35	19.30	15.1	38,122	0.04%
2020/08/04	4	19.40	1	19.40	19.35	3	38,283	0.01%
2020/08/03	12	19.35	0	0.00	19.30	12	38,321	0.03%
2020/07/31	6	19.43	0	0.00	19.40	6	38,313	0.02%
2020/07/30	4	19.54	0	0.00	19.65	4	38,215	0.01%
2020/07/29	8	19.59	1	19.45	19.50	7	38,150	0.02%
2020/07/28	32	19.34	4	19.33	19.35	28	38,620	0.07%
2020/07/27	61.6	19.49	0	0.00	19.35	61.6	39,135	0.16%
2020/07/24	19	19.60	0	0.00	19.50	19	39,242	0.05%
2020/07/23	7	19.69	0	0.00	19.75	7	39,366	0.02%
2020/07/22	20	19.73	0	0.00	19.80	20	39,850	0.05%
2020/07/21	13	19.82	3	19.80	19.80	10	39,576	0.03%
2020/07/20	6	19.88	0	0.00	19.85	6	39,607	0.02%
2020/07/17	9	19.82	0	0.00	19.90	9	40,237	0.02%
2020/07/16	13	19.82	0	0.00	19.85	13	40,922	0.03%
2020/07/15	62	19.86	0	0.00	19.90	62	40,646	0.15%
2020/07/14	43	19.97	2	20.00	19.95	41	40,486	0.10%
2020/07/13	20	20.05	5	20.10	20.10	15	40,670	0.04%
2020/07/10	5	20.93	0	0.00	20.90	5	40,629	0.01%
2020/07/09	3	21.12	15	21.14	21.15	-12	40,292	-0.03%
2020/07/08	1	21.10	17	21.11	21.15	-16	40,156	-0.04%
2020/07/07	0.4	21.10	11	21.12	21.20	-10.6	40,241	-0.03%
2020/07/06	2.1	20.98	13	20.97	21.05	-10.9	40,072	-0.03%
2020/07/03	7	20.66	13	20.71	20.80	-6	39,932	-0.02%
2020/07/02	7	20.53	0	0.00	20.50	7	39,906	0.02%
2020/07/01	1	20.55	4	20.55	20.50	-3	40,075	-0.01%
2020/06/30	20	20.35	1	20.30	20.35	19	40,199	0.05%
2020/06/29	1	20.15	18.4	20.22	20.25	-17.4	40,755	-0.04%
2020/06/24	6	20.28	1	20.25	20.25	5	41,200	0.01%
2020/06/19	7.2	20.17	0	0.00	20.10	7.2	43,720	0.02%
2020/06/18	1	20.25	1	20.30	20.30	0	43,953	0.00%
2020/06/17	13	20.30	0	0.00	20.55	13	45,257	0.03%
2020/06/16	1	20.35	2	20.30	20.35	-1	46,903	0.00%
2020/06/15	9	20.17	12	20.25	20.10	-3	48,350	-0.01%
2020/06/12	14	20.20	55	20.21	20.20	-41	49,216	-0.08%
2020/06/11	9	20.87	17	20.87	20.65	-8	50,336	-0.02%
2020/06/10	4	21.01	4	21.00	21.10	0	51,195	0.00%
2020/06/09	6	20.95	12	20.95	21.05	-6	53,643	-0.01%
2020/06/08	1	20.85	1	20.95	21.00	0	54,674	0.00%
2020/06/04	4	20.69	0	0.00	20.65	4	56,543	0.01%
2020/06/03	0	0.00	20	20.72	20.75	-20	57,457	-0.03%
2020/06/02	11	20.16	14	20.20	20.30	-3	57,439	-0.01%
2020/06/01	2	20.08	6	20.09	20.05	-4	57,450	-0.01%
2020/05/29	9	19.69	2	19.70	19.95	7	57,494	0.01%
2020/05/28	2	19.93	2.1	19.85	19.85	-0.1	55,907	0.00%
2020/05/27	8	19.97	2	20.03	20.10	6	56,210	0.01%
2020/05/26	4	19.93	2	19.95	19.95	2	56,541	0.00%
2020/05/25	2	19.63	0	0.00	19.75	2	56,691	0.00%
2020/05/22	4	19.58	0	0.00	19.55	4	56,938	0.01%
2020/05/21	2	19.85	3	19.83	19.80	-1	56,923	0.00%
2020/05/20	1	19.85	1	19.85	19.85	0	56,828	0.00%
2020/05/19	3	19.80	0	0.00	19.85	3	57,037	0.01%
2020/05/18	1	19.55	0	19.60	19.50	1	57,028	0.00%
2020/05/15	1	19.70	0	0.00	19.60	1	57,006	0.00%
2020/05/14	7	19.56	0	0.00	19.55	7	57,148	0.01%
2020/05/13	5	19.59	1	19.65	19.80	4	56,821	0.01%
2020/05/12	12	19.63	1	19.70	19.65	11	56,806	0.02%
2020/05/11	9	20.03	8	20.09	20.00	1	56,510	0.00%
2020/05/08	6	19.87	5	19.96	19.80	1	56,336	0.00%
2020/05/06	2	19.50	0	0.00	19.55	2	56,584	0.00%
2020/05/05	2	19.65	2	19.65	19.65	0	56,507	0.00%
2020/05/04	20	19.50	2	19.50	19.50	18	56,571	0.03%
2020/04/30	14	20.04	44	20.14	20.00	-30	56,460	-0.05%
2020/04/29	7	19.69	22	19.82	19.70	-15	56,001	-0.03%
2020/04/28	3	19.27	2	19.25	19.50	1	56,031	0.00%
2020/04/27	1	18.90	16	18.86	19.05	-15	57,103	-0.03%
2020/04/24	3	18.57	1	18.65	18.60	2	56,791	0.00%
2020/04/23	46	18.53	0	0.00	18.55	46	56,445	0.08%
2020/04/22	7	18.36	0	0.00	18.50	7	56,084	0.01%
2020/04/21	19	18.89	6	18.70	18.70	13	55,653	0.02%
2020/04/20	28	19.36	1	19.45	19.30	27	54,957	0.05%
2020/04/17	10	19.62	0	0.00	19.60	10	54,808	0.02%
2020/04/16	46	19.56	11	19.59	19.50	35	54,484	0.06%
2020/04/15	17	19.97	14.3	19.97	19.90	2.7	53,928	0.01%
2020/04/14	7	19.59	12	19.60	19.65	-5	53,168	-0.01%
2020/04/13	3	18.83	12	18.97	18.80	-9	52,397	-0.02%
2020/04/10	34	18.61	11	18.32	18.65	23	51,908	0.04%
2020/04/09	0	0.00	1	18.05	18.05	-1	51,292	0.00%
2020/04/08	18.4	17.98	5	17.99	17.95	13.4	50,814	0.03%
2020/04/07	7	17.90	1	17.95	17.90	6	50,406	0.01%
2020/04/06	5	17.75	0	0.00	17.85	5	50,107	0.01%
2020/04/01	0	0.00	1	17.80	17.75	-1	49,449	0.00%
2020/03/31	8	17.94	0	0.00	17.90	8	49,090	0.02%
2020/03/30	7	17.79	4	17.95	17.90	3	48,326	0.01%
2020/03/27	2	17.85	6	17.86	17.90	-4	47,734	-0.01%
2020/03/26	8	17.33	2	17.40	17.30	6	46,872	0.01%
2020/03/25	11	17.57	9	17.55	17.50	2	46,742	0.00%
2020/03/24	17	16.67	4	16.74	16.60	13	45,846	0.03%
2020/03/23	29	16.25	0	0.00	16.15	29	45,074	0.06%
2020/03/20	25.3	16.92	5	17.18	17.10	20.3	43,907	0.05%
2020/03/19	23	16.57	24.5	16.93	16.30	-1.5	42,276	0.00%
2020/03/18	17.3	18.03	4	18.03	17.95	13.3	41,243	0.03%
2020/03/17	62	18.43	2	18.53	18.35	60	40,340	0.15%
2020/03/16	22	19.08	0	0.00	19.05	22	38,936	0.06%
2020/03/13	24	19.03	8	18.97	19.65	16	37,786	0.04%
2020/03/12	20.5	20.54	6	20.58	20.50	14.5	35,232	0.04%
2020/03/11	7	21.44	0	0.00	21.35	7	34,135	0.02%
2020/03/10	10	21.51	6	21.63	21.55	4	33,181	0.01%
2020/03/09	12	21.90	6	21.85	21.80	6	32,323	0.02%
2020/03/06	9	22.41	0	0.00	22.40	9	31,317	0.03%
2020/03/05	0	22.85	2	22.85	22.85	-2	31,030	-0.01%
2020/03/04	2.2	22.55	1	22.55	22.55	1.2	30,859	0.00%
2020/03/03	1	22.50	1	22.50	22.55	0	30,623	0.00%
2020/03/02	2	22.33	13	22.25	22.25	-11	30,120	-0.04%
2020/02/27	3.3	22.64	11	22.64	22.70	-7.7	30,315	-0.03%
2020/02/26	0	0.00	11	22.65	22.80	-11	29,971	-0.04%
2020/02/25	0	0.00	3	22.68	22.80	-3	29,697	-0.01%
2020/02/24	6	22.84	0	0.00	22.85	6	29,878	0.02%
2020/02/21	10	23.18	2	23.40	23.20	8	29,917	0.03%
2020/02/20	2	23.30	6	23.41	23.45	-4	29,837	-0.01%
2020/02/19	2	23.25	1	23.15	23.30	1	29,646	0.00%
2020/02/18	0.1	23.05	6	23.06	23.10	-5.9	29,619	-0.02%
2020/02/17	4.4	22.85	1	22.90	22.95	3.4	29,671	0.01%
2020/02/12	3.2	22.56	4	22.70	22.65	-0.8	31,125	0.00%
2020/02/11	4	22.50	4	22.50	22.55	0	31,005	0.00%
2020/02/10	4	22.35	0	0.00	22.50	4	31,077	0.01%
2020/02/07	0	0.00	9	22.49	22.50	-9	31,568	-0.03%
2020/02/06	0	0.00	2	22.40	22.50	-2	31,453	-0.01%
2020/02/05	0	0.00	1	22.35	22.40	-1	31,694	0.00%
2020/02/04	4	21.90	7	22.21	22.30	-3	31,443	-0.01%
2020/02/03	8	21.88	1	21.65	21.95	7	31,371	0.02%
2020/01/31	44	22.14	20	22.05	22.05	24	31,208	0.08%
2020/01/30	3	22.03	18	22.22	22.00	-15	30,750	-0.05%
2020/01/20	0	0.00	13	22.70	22.90	-13	29,385	-0.04%
2020/01/16	2	22.50	0	0.00	22.60	2	29,356	0.01%
2020/01/15	1	22.50	0	0.00	22.70	1	29,348	0.00%
2020/01/14	1	22.50	2	22.50	22.60	-1	29,269	0.00%
2020/01/13	1	22.20	0	0.00	22.50	1	28,942	0.00%
2020/01/10	2	22.25	0	0.00	22.25	2	29,085	0.01%
2020/01/09	1	22.20	1	22.25	22.30	0	29,229	0.00%
2020/01/08	0	0.00	4	22.24	22.25	-4	29,318	-0.01%
2020/01/06	2	22.20	0	0.00	22.25	2	29,172	0.01%
2020/01/03	1	22.35	1	22.40	22.45	0	28,991	0.00%
2019/12/31	7	22.30	0	0.00	22.40	7	29,038	0.02%
2019/12/30	0	0.00	1	22.45	22.50	-1	28,926	0.00%
2019/12/27	1	22.45	3	22.50	22.50	-2	28,856	-0.01%
2019/12/26	0	0.00	1	22.40	22.45	-1	28,840	0.00%
2019/12/25	1	22.50	15	22.45	22.45	-14	29,121	-0.05%
2019/12/23	3	22.40	0	0.00	22.50	3	29,234	0.01%
2019/12/20	0.1	22.35	4	22.50	22.40	-3.9	29,485	-0.01%
2019/12/19	1	22.40	1	22.45	22.40	0	29,215	0.00%
2019/12/18	2	22.30	70	22.46	22.50	-68	29,240	-0.23%
2019/12/17	0	0.00	1	22.35	22.40	-1	29,345	0.00%
2019/12/16	0	0.00	2	22.50	22.30	-2	29,100	-0.01%
2019/12/13	0	0.00	5	22.45	22.50	-5	29,132	-0.02%
2019/12/12	0.8	22.10	18	22.20	22.15	-17.2	28,495	-0.06%
2019/12/11	1	22.05	7	22.02	22.10	-6	28,282	-0.02%
2019/12/10	2	21.95	6	21.90	21.95	-4	28,209	-0.01%
2019/12/04	22	21.65	0	0.00	21.85	22	28,342	0.08%
2019/12/03	30	21.74	3.5	21.78	21.75	26.5	28,292	0.09%
2019/12/02	0	0.00	1	21.85	21.85	-1	28,151	0.00%
2019/11/29	5	21.83	0	0.00	21.85	5	28,072	0.02%
2019/11/28	8	22.01	0.2	21.95	21.95	7.8	27,767	0.03%
2019/11/27	0	0.00	2	22.23	22.25	-2	27,753	-0.01%
2019/11/26	30	22.25	10	22.24	22.10	20	27,682	0.07%
2019/11/25	4	21.93	0	0.00	21.90	4	26,609	0.02%
2019/11/22	2	21.93	0	0.00	22.00	2	26,937	0.01%
2019/11/21	0	0.00	3	22.00	22.00	-3	26,777	-0.01%
2019/11/20	1	22.10	9	22.17	22.15	-8	26,305	-0.03%
2019/11/19	10	22.15	0.6	22.15	22.25	9.5	26,043	0.04%
2019/11/18	0	0.00	4	22.10	22.25	-4	26,049	-0.02%
2019/11/15	1	22.10	1	22.15	22.15	0	25,962	0.00%
2019/11/14	0	0.00	1	22.10	22.15	-1	25,865	0.00%
2019/11/13	0.1	22.15	21	22.21	22.25	-20.9	25,955	-0.08%
2019/11/12	0	0.00	24	21.86	21.90	-24	25,256	-0.10%
2019/11/11	2	21.55	0	0.00	21.60	2	24,622	0.01%
2019/11/08	1.2	21.75	5	21.80	21.85	-3.8	24,477	-0.02%
2019/11/07	0	0.00	0.5	21.65	21.70	-0.5	24,669	0.00%
2019/11/06	0	0.00	7	21.75	21.75	-7	24,715	-0.03%
2019/11/05	0	0.00	10	21.50	21.50	-10	24,262	-0.04%
2019/11/04	0	0.00	34	21.42	21.45	-34	24,725	-0.14%
2019/11/01	2	21.20	0	0.00	21.25	2	24,489	0.01%
2019/10/31	0	0.00	6	21.23	21.20	-6	24,908	-0.02%
2019/10/30	2	21.05	0	0.00	21.10	2	24,686	0.01%
2019/10/29	1	21.10	0	0.00	21.15	1	25,036	0.00%
2019/10/28	0	0.00	3.8	21.09	21.10	-3.8	24,769	-0.02%
2019/10/24	2	20.95	1.1	21.05	21.15	0.9	24,634	0.00%
2019/10/23	6	20.93	0	0.00	21.00	6	24,501	0.02%
2019/10/22	4	21.08	12	21.00	21.10	-8	24,460	-0.03%
2019/10/21	0	0.00	2	21.00	21.00	-2	24,214	-0.01%
2019/10/18	4	20.96	0	0.00	20.90	4	24,260	0.02%
2019/10/17	4	21.08	0	0.00	21.15	4	24,150	0.02%
2019/10/16	0	0.00	2	20.95	20.95	-2	23,826	-0.01%
2019/10/15	0	0.00	124	20.90	20.90	-124	23,758	-0.52%	大賣/鉅額交易
2019/10/14	0	0.00	1	20.85	20.90	-1	24,159	0.00%
2019/10/09	1	20.60	0	0.00	20.60	1	24,663	0.00%
2019/10/08	2	20.80	2	20.80	20.75	0	25,546	0.00%
2019/10/04	1	20.55	0	0.00	20.60	1	26,141	0.00%
2019/10/03	1	20.55	3	20.55	20.55	-2	26,541	-0.01%
2019/09/27	1	20.60	0	0.00	20.60	1	27,031	0.00%
2019/09/26	6	20.73	1	20.75	20.70	5	27,241	0.02%
2019/09/25	2	20.50	6	20.63	20.65	-4	27,559	-0.01%
2019/09/24	9	20.70	5	20.80	20.75	4	27,399	0.01%
2019/09/23	5	20.94	0	0.00	20.90	5	27,318	0.02%
2019/09/20	1	21.25	15	21.25	21.30	-14	27,456	-0.05%
2019/09/19	1.6	21.20	1	21.25	21.25	0.6	27,069	0.00%
2019/09/18	0	0.00	5.5	21.11	21.30	-5.5	27,226	-0.02%
2019/09/17	3	20.93	20	20.95	21.00	-17	27,189	-0.06%
2019/09/16	0	0.00	2	21.05	21.05	-2	27,856	-0.01%
2019/09/12	4	21.00	6	21.00	21.00	-2	28,088	-0.01%
2019/09/10	6	20.89	7	20.95	20.95	-1	28,358	0.00%
2019/09/09	0	0.00	10	20.60	20.65	-10	28,256	-0.04%
2019/09/06	0	0.00	12	20.52	20.55	-12	28,532	-0.04%
2019/09/05	5	20.40	6	20.54	20.45	-1	28,606	0.00%
2019/09/03	10	20.30	1	20.30	20.20	9	28,999	0.03%
2019/08/30	0.4	20.35	0	0.00	20.35	0.4	29,782	0.00%
2019/08/27	3	20.10	0	0.00	20.05	3	30,411	0.01%
2019/08/26	10	20.20	0	0.00	20.15	10	30,322	0.03%
2019/08/23	1	20.35	0.1	20.50	20.50	0.9	30,561	0.00%
2019/08/22	9	20.44	0	0.00	20.25	9	30,712	0.03%
2019/08/21	1	20.30	7	20.55	20.30	-6	31,456	-0.02%
2019/08/20	3	20.47	0	0.00	20.60	3	31,423	0.01%
2019/08/19	1	20.50	5	20.60	20.45	-4	31,432	-0.01%
2019/08/16	0	0.00	4	20.51	20.50	-4	31,486	-0.01%
2019/08/15	2	20.05	0	0.00	20.05	2	31,295	0.01%
2019/08/14	1	20.20	0	0.00	20.20	1	31,569	0.00%
2019/08/13	10	20.03	0	0.00	20.00	10	31,757	0.03%
2019/08/12	1	20.25	0	0.00	20.20	1	31,637	0.00%
2019/08/08	2	20.18	0	0.00	20.15	2	31,471	0.01%
2019/08/07	7	20.01	0	0.00	20.05	7	31,689	0.02%
2019/08/06	12	19.86	0	0.00	19.95	12	32,019	0.04%
2019/08/05	2	20.03	1	20.05	20.10	1	31,858	0.00%
2019/08/02	17	20.06	10	20.10	20.05	7	32,159	0.02%
2019/08/01	5	20.25	0	0.00	20.30	5	32,456	0.02%
2019/07/31	8	20.34	8	20.46	20.30	0	32,839	0.00%
2019/07/29	0	0.00	2	20.50	20.50	-2	33,121	-0.01%
2019/07/26	1.1	20.56	0	0.00	20.55	1.1	33,997	0.00%
2019/07/25	2	20.50	13	20.50	20.65	-11	34,955	-0.03%
2019/07/24	6	20.50	2	20.40	20.45	4	35,354	0.01%
2019/07/23	5	20.55	4	20.55	20.50	1	35,852	0.00%
2019/07/22	5	20.55	0	0.00	20.55	5	35,969	0.01%
2019/07/19	9	20.56	9	20.60	20.50	0	35,993	0.00%
2019/07/18	7	20.55	1	20.60	20.60	6	36,021	0.02%
2019/07/17	16	20.54	2	20.55	20.60	14	36,136	0.04%
2019/07/16	8	20.48	4	20.55	20.55	4	36,056	0.01%
2019/07/15	140	20.65	1	20.70	20.65	139	35,686	0.39%	大買/鉅額交易
2019/07/12	16	21.65	5	21.65	21.60	11	35,402	0.03%
2019/07/11	0	0.00	2.7	21.77	21.75	-2.7	34,856	-0.01%
2019/07/09	0.4	21.70	2	21.75	21.70	-1.6	34,489	0.00%
2019/07/08	0	0.00	5	21.75	21.70	-5	34,092	-0.01%
2019/07/05	1	21.65	1	21.70	21.70	0	33,912	0.00%
2019/07/03	10	21.40	0	0.00	21.50	10	33,814	0.03%
2019/06/28	2	21.40	0	0.00	21.35	2	33,160	0.01%
2019/06/27	0	0.00	3	21.42	21.45	-3	33,348	-0.01%
2019/06/24	10	21.05	0	0.00	21.05	10	33,308	0.03%
2019/06/21	2	21.10	0	0.00	21.10	2	32,956	0.01%
2019/06/20	0.5	21.40	0.7	21.40	21.40	-0.2	32,289	0.00%
2019/06/19	0	0.00	2	21.40	21.50	-2	32,024	-0.01%
2019/06/18	0	0.00	2	21.35	21.30	-2	31,469	-0.01%
2019/06/17	1	21.35	0	0.00	21.30	1	31,575	0.00%
2019/06/14	0	0.00	5	21.30	21.35	-5	31,601	-0.02%
2019/06/13	0	0.00	1	21.05	21.05	-1	31,240	0.00%
2019/06/12	0	0.00	2	21.00	21.10	-2	31,699	-0.01%
2019/06/11	5	21.30	0	0.00	21.10	5	31,415	0.02%
2019/06/10	0	0.00	0.3	21.30	21.30	-0.3	31,246	0.00%
2019/06/04	6	20.80	0	0.00	20.80	6	30,803	0.02%
2019/06/03	1	20.85	0	0.00	20.90	1	30,653	0.00%
2019/05/31	0	0.00	8	20.96	20.95	-8	30,684	-0.03%
2019/05/30	2	20.85	1	20.85	20.90	1	30,525	0.00%
2019/05/28	1	20.95	1	21.05	21.05	0	30,736	0.00%
2019/05/27	0	0.00	1	21.00	20.95	-1	30,128	0.00%
2019/05/21	0	0.00	2	21.00	20.95	-2	30,045	-0.01%
2019/05/20	0	0.00	2	20.93	20.90	-2	29,570	-0.01%
2019/05/15	2	20.80	0.2	20.90	20.80	1.8	29,001	0.01%
2019/05/14	3	20.92	0.5	21.10	21.05	2.5	28,760	0.01%
2019/05/13	0	0.00	8	21.05	21.05	-8	28,667	-0.03%
2019/05/10	1	21.30	0	0.00	21.20	1	28,748	0.00%
2019/05/09	1	21.00	3	20.90	20.85	-2	28,522	-0.01%
2019/05/08	3	21.15	1	21.15	21.10	2	28,103	0.01%
2019/05/06	1	21.45	0	0.00	21.45	1	28,031	0.00%
2019/05/03	0	0.00	9	21.78	21.85	-9	27,735	-0.03%
2019/05/02	3	21.45	18	21.52	21.50	-15	26,834	-0.06%
2019/04/30	0	0.00	2	20.95	21.15	-2	26,317	-0.01%
2019/04/29	3	20.63	10	20.82	20.90	-7	26,122	-0.03%
2019/04/26	1	20.45	16	20.52	20.45	-15	26,110	-0.06%
2019/04/25	0	0.00	13	20.56	20.60	-13	26,122	-0.05%
2019/04/24	0	0.00	2	20.48	20.50	-2	26,302	-0.01%
2019/04/23	0	0.00	2	20.40	20.45	-2	26,286	-0.01%
2019/04/22	0	0.00	3	20.48	20.45	-3	26,317	-0.01%
2019/04/19	1	20.25	3.3	20.38	20.40	-2.3	26,539	-0.01%
2019/04/18	15	20.26	22	20.20	20.20	-7	26,699	-0.03%
2019/04/17	3	20.35	3	20.50	20.35	0	26,558	0.00%
2019/04/16	1	20.45	10	20.45	20.45	-9	26,322	-0.03%
2019/04/15	10	20.48	0	0.00	20.40	10	26,435	0.04%
2019/04/12	0	0.00	5	20.60	20.55	-5	26,754	-0.02%
2019/04/11	1	20.65	0	0.00	20.70	1	26,867	0.00%
2019/04/10	15	20.75	0	0.00	20.55	15	26,937	0.06%
2019/04/09	0	0.00	3	20.65	20.75	-3	27,013	-0.01%
2019/04/08	0	0.00	1	20.55	20.55	-1	26,910	0.00%
2019/04/03	2	20.35	0	0.00	20.35	2	26,705	0.01%
2019/04/02	1	20.35	6	20.41	20.40	-5	26,687	-0.02%
2019/04/01	13	20.39	3	20.43	20.30	10	26,739	0.04%
2019/03/29	12	20.45	1	20.50	20.45	11	26,136	0.04%
2019/03/28	3	20.40	14	20.41	20.40	-11	26,082	-0.04%
2019/03/27	8	20.45	0	0.00	20.40	8	26,159	0.03%
2019/03/26	2	20.60	0	0.00	20.65	2	26,032	0.01%
2019/03/25	3	20.62	0	0.00	20.60	3	26,246	0.01%
2019/03/22	3	20.93	2	20.93	20.90	1	26,262	0.00%
2019/03/20	1	20.80	0	0.00	20.90	1	26,863	0.00%
2019/03/19	3	20.92	0	0.00	20.90	3	27,412	0.01%
2019/03/15	0	0.00	5	20.66	20.65	-5	27,712	-0.02%
2019/03/14	0.3	20.60	0	0.00	20.55	0.3	27,247	0.00%
2019/03/13	3	20.48	0	0.00	20.45	3	27,360	0.01%
2019/03/12	0	0.00	1.5	20.60	20.60	-1.5	27,326	-0.01%
2019/03/11	1	20.50	0	0.00	20.45	1	27,366	0.00%
2019/03/08	11.6	20.42	0.2	20.55	20.35	11.4	27,427	0.04%
2019/03/07	3	20.60	0	0.00	20.60	3	27,577	0.01%
2019/03/06	3	20.62	0	0.00	20.55	3	27,671	0.01%
2019/03/05	5	20.62	1	20.65	20.65	4	27,714	0.01%
2019/03/04	5	20.60	11	20.71	20.75	-6	27,585	-0.02%
2019/02/27	1	20.80	1	20.85	20.85	0	27,417	0.00%
2019/02/26	0	0.00	1	20.75	20.80	-1	27,282	0.00%
2019/02/25	12	20.69	2	20.78	20.75	10	27,137	0.04%
2019/02/21	0	20.75	0	0.00	20.75	0	26,919	0.00%
2019/02/20	64.4	20.46	0	0.00	20.55	64.4	27,123	0.24%
2019/02/19	2	20.45	0	0.00	20.45	2	27,327	0.01%
2019/02/18	3	20.45	0	0.00	20.45	3	27,517	0.01%
2019/02/15	2	20.45	0	0.00	20.45	2	27,909	0.01%
2019/02/14	1.1	20.65	3	20.65	20.60	-1.9	28,469	-0.01%
2019/02/13	2	20.58	0.3	20.65	20.60	1.7	28,526	0.01%
2019/02/11	3	20.53	0	0.00	20.45	3	27,998	0.01%
2019/01/29	10	20.45	0	0.00	20.55	10	27,382	0.04%
2019/01/28	4	20.70	0	0.00	20.70	4	27,299	0.01%
2019/01/25	0	0.00	40	20.60	20.60	-40	27,101	-0.15%
2019/01/24	6	20.38	1	20.40	20.40	5	26,799	0.02%
2019/01/23	4	20.39	0	0.00	20.35	4	27,098	0.01%
2019/01/21	40	20.20	0	0.00	20.25	40	26,915	0.15%
2019/01/16	3	19.98	0	0.00	20.05	3	28,259	0.01%
2019/01/15	0	0.00	3	20.13	20.15	-3	28,265	-0.01%
2019/01/14	1	20.00	0	0.00	20.10	1	28,092	0.00%
2019/01/11	2.3	20.07	0	0.00	20.10	2.3	28,288	0.01%
2019/01/09	0	0.00	4	20.10	20.25	-4	27,976	-0.01%
2019/01/08	6	19.95	0	0.00	19.95	6	27,952	0.02%
2019/01/07	0	0.00	3	20.00	20.10	-3	28,441	-0.01%
2019/01/04	8	19.84	0	0.00	19.80	8	29,344	0.03%
2019/01/02	3	19.87	0	0.00	19.90	3	30,669	0.01%
2018/12/28	0	0.00	2	20.13	20.20	-2	30,755	-0.01%
2018/12/27	2	19.90	1	19.95	19.95	1	30,893	0.00%
2018/12/26	1	19.90	5	19.90	19.80	-4	31,347	-0.01%
2018/12/25	9	19.74	0	0.00	19.75	9	31,571	0.03%
2018/12/24	5	19.85	0	0.00	19.85	5	31,770	0.02%
2018/12/22	5	19.95	0	0.00	19.95	5	31,824	0.02%
2018/12/21	6	19.90	2	19.95	19.90	4	32,371	0.01%
2018/12/20	4	19.99	0	0.00	19.95	4	32,619	0.01%
2018/12/19	2	20.05	0	0.00	20.15	2	32,555	0.01%
2018/12/18	3	20.15	3	20.20	20.00	0	32,766	0.00%
2018/12/17	3	20.30	0	0.00	20.20	3	33,529	0.01%
2018/12/14	0	0.00	47	20.23	20.45	-47	34,004	-0.14%
2018/12/13	1	20.10	0	0.00	20.10	1	33,884	0.00%
2018/12/12	62	19.91	0	0.00	19.90	62	33,804	0.18%
2018/12/11	3	20.05	1	20.00	20.00	2	32,968	0.01%
2018/12/10	2.3	20.06	0	0.00	20.00	2.3	32,772	0.01%
2018/12/07	4	20.20	0.1	20.35	20.20	3.9	32,513	0.01%
2018/12/06	3	20.30	2	20.30	20.35	1	32,465	0.00%
2018/12/05	2	20.45	0	0.00	20.45	2	32,426	0.01%
2018/12/04	4	20.70	0	0.00	20.65	4	32,496	0.01%
2018/11/30	0	0.00	0.1	20.50	20.45	-0.1	32,270	0.00%
2018/11/29	4	20.43	0	0.00	20.40	4	31,986	0.01%
2018/11/28	6	20.56	0	0.00	20.60	6	31,806	0.02%
2018/11/23	2	20.53	0	0.00	20.50	2	31,676	0.01%
2018/11/21	2	20.80	0	0.00	20.85	2	31,646	0.01%
2018/11/19	1	21.00	3	21.15	21.35	-2	31,507	-0.01%
2018/11/13	1	21.00	0	0.00	20.90	1	30,538	0.00%
2018/11/09	1	21.05	9	21.05	21.15	-8	30,503	-0.03%
2018/11/08	0.2	21.20	0	0.00	21.20	0.2	30,660	0.00%
2018/11/06	0	0.00	2	20.70	20.75	-2	31,190	-0.01%
2018/11/05	2	20.58	0	0.00	20.75	2	31,357	0.01%
2018/11/01	2	20.40	0	0.00	20.35	2	31,652	0.01%
2018/10/31	2	20.25	5	20.30	20.65	-3	32,056	-0.01%
2018/10/30	2	19.95	0	0.00	19.95	2	31,843	0.01%
2018/10/29	4	19.86	0	0.00	19.80	4	32,258	0.01%
2018/10/26	1	19.90	2.5	20.00	19.90	-1.5	32,467	0.00%
2018/10/25	9	19.93	5	19.98	19.90	4	32,549	0.01%
2018/10/24	11	20.62	50	20.65	20.40	-39	32,425	-0.12%
2018/10/23	1	20.95	3	20.95	20.95	-2	31,694	-0.01%
2018/10/22	2	21.10	0	0.00	21.10	2	31,566	0.01%
2018/10/17	3	21.15	0	0.00	21.05	3	32,056	0.01%
2018/10/15	2	21.23	0	0.00	21.20	2	32,038	0.01%
2018/10/12	1	20.80	0	0.00	21.70	1	31,832	0.00%
2018/10/11	20	21.32	4.2	21.25	21.15	15.8	30,930	0.05%
2018/10/09	0	0.00	1	22.85	22.75	-1	29,737	0.00%
2018/10/08	1	22.50	4	22.50	22.55	-3	29,411	-0.01%
2018/10/05	0	0.00	0.1	22.70	22.70	-0.1	29,290	0.00%
2018/10/04	0	0.00	1	22.90	22.95	-1	29,177	0.00%
2018/10/03	3	22.45	7	22.45	22.50	-4	28,887	-0.01%
2018/10/02	2	22.50	0	0.00	22.60	2	29,147	0.01%
2018/10/01	3	22.85	1	22.95	22.95	2	29,637	0.01%
2018/09/28	1	22.75	15	22.87	23.00	-14	30,451	-0.05%
2018/09/27	0	0.00	4.6	22.67	23.00	-4.6	30,471	-0.01%
2018/09/26	5	22.55	1	22.60	22.40	4	30,306	0.01%
2018/09/25	0	0.00	2	22.53	22.60	-2	31,058	-0.01%
2018/09/21	0	0.00	8	22.31	22.45	-8	31,317	-0.03%
2018/09/20	4	21.90	0	0.00	22.15	4	31,159	0.01%
2018/09/18	1	21.55	0	0.00	21.55	1	31,334	0.00%
2018/09/14	0	0.00	1	21.40	21.40	-1	31,735	0.00%
2018/09/13	1	21.10	1	21.10	21.20	0	31,826	0.00%
2018/09/12	2	21.15	0	21.20	21.20	2	31,995	0.01%
2018/09/10	0	0.00	2	21.40	21.30	-2	32,670	-0.01%
2018/09/06	2	21.05	0	0.00	21.15	2	33,457	0.01%
2018/09/05	0	0.00	1	21.25	21.20	-1	33,573	0.00%
2018/09/04	2	21.40	0	0.00	21.55	2	33,601	0.01%
2018/09/03	2	21.30	1	21.20	21.35	1	33,598	0.00%
2018/08/31	3	21.23	0	0.00	21.60	3	33,693	0.01%
2018/08/30	5	21.30	0	0.00	21.35	5	33,603	0.01%
2018/08/29	1	21.40	0	0.00	21.55	1	33,891	0.00%
2018/08/28	0	0.00	12	21.55	21.60	-12	34,008	-0.04%
2018/08/24	1	21.40	1	21.45	21.45	0	34,107	0.00%
2018/08/22	0	0.00	80	21.45	21.50	-80	35,855	-0.22%
2018/08/21	0	0.00	3	21.25	21.40	-3	35,721	-0.01%
2018/08/17	83	21.19	1.1	21.24	21.15	81.9	35,930	0.23%
2018/08/16	4	21.11	0	0.00	20.95	4	35,907	0.01%
2018/08/14	0.4	21.20	0	0.00	21.20	0.4	35,891	0.00%
2018/08/13	8	20.91	1	21.00	20.80	7	36,053	0.02%
2018/08/09	3	21.27	0	0.00	21.15	3	35,807	0.01%
2018/08/06	0.2	21.45	4.9	21.41	21.45	-4.7	35,645	-0.01%
2018/08/03	0.6	21.20	0	0.00	21.20	0.6	36,403	0.00%
2018/08/02	1	21.10	9	21.00	20.75	-8	36,266	-0.02%
2018/08/01	0	0.00	1	20.85	21.10	-1	36,116	0.00%
2018/07/31	1	20.85	0	0.00	20.75	1	35,911	0.00%
2018/07/30	2	20.58	0	0.00	20.50	2	35,161	0.01%
2018/07/26	5	20.42	0	0.00	20.55	5	35,521	0.01%
2018/07/25	1	20.55	0	0.00	20.50	1	35,512	0.00%
2018/07/23	1	20.40	0	0.00	20.45	1	35,543	0.00%
2018/07/19	8	20.42	9	20.60	20.40	-1	35,508	0.00%
2018/07/18	1	20.50	0	0.00	20.60	1	35,237	0.00%
2018/07/17	4	20.50	0	0.00	20.50	4	35,090	0.01%
2018/07/13	7	20.64	0	0.00	20.70	7	35,561	0.02%
2018/07/12	3	20.40	0	0.00	20.55	3	35,699	0.01%
2018/07/11	3	20.37	0	0.00	20.45	3	35,729	0.01%
2018/07/10	9.3	20.46	0	0.00	20.40	9.3	35,582	0.03%
2018/07/09	13	20.48	0	0.00	20.50	13	35,451	0.04%
2018/07/06	7	21.55	1	21.50	21.50	6	34,888	0.02%
2018/07/03	1	21.70	0.9	21.65	21.65	0.1	34,097	0.00%
2018/07/02	3	21.72	0	0.00	21.70	3	33,726	0.01%
2018/06/29	1	21.70	1	21.95	21.95	0	33,189	0.00%
2018/06/28	2.1	21.75	0	0.00	21.75	2.1	32,256	0.01%
2018/06/26	3	21.90	2	21.90	21.75	1	31,466	0.00%
2018/06/21	0	0.00	1	22.05	21.70	-1	31,678	0.00%
2018/06/20	2	21.60	0	0.00	21.85	2	32,358	0.01%
2018/06/19	5	21.67	0	0.00	21.60	5	32,291	0.02%
2018/06/14	2	22.03	0	0.00	21.90	2	31,544	0.01%
2018/06/13	0	0.00	1	22.15	22.35	-1	31,192	0.00%
2018/06/12	0	0.00	0.5	22.10	22.10	-0.5	32,170	0.00%
2018/06/08	0	0.00	1	22.30	22.35	-1	32,354	0.00%
2018/06/05	0	0.00	38	22.20	22.20	-38	32,579	-0.12%
2018/06/04	44	21.77	0	0.00	21.95	44	32,605	0.13%
2018/05/31	1	21.70	0	0.00	21.60	1	33,175	0.00%
2018/05/30	3	21.70	1.6	21.70	21.60	1.4	32,648	0.00%
2018/05/29	5	22.15	0	0.00	22.15	5	32,291	0.02%
2018/05/25	2.1	22.20	0	0.00	22.20	2.1	33,246	0.01%
2018/05/24	2	22.13	0	0.00	22.15	2	33,535	0.01%
2018/05/23	0	0.00	1	22.10	22.15	-1	33,524	0.00%
2018/05/22	0.1	22.05	0	0.00	22.15	0.1	33,611	0.00%
2018/05/21	0.8	22.05	0	0.00	22.15	0.8	33,968	0.00%
2018/05/17	3	22.07	1	22.05	22.05	2	34,396	0.01%
2018/05/15	4	21.91	0	0.00	21.90	4	35,444	0.01%
2018/05/14	4	22.05	2	22.15	22.10	2	36,559	0.01%
2018/05/11	0	0.00	54	21.89	21.95	-54	36,817	-0.15%
2018/05/10	8	21.50	0	0.00	21.45	8	36,033	0.02%
2018/05/09	6	21.48	0	0.00	21.45	6	35,954	0.02%
2018/05/04	1	21.00	0	0.00	21.05	1	36,765	0.00%
2018/05/03	1.2	21.06	0	0.00	21.10	1.2	37,037	0.00%
2018/05/02	28	21.20	0	0.00	21.15	28	37,884	0.07%
2018/04/30	5	21.36	0	0.00	21.25	5	38,526	0.01%
2018/04/27	3	21.20	0	0.00	21.35	3	39,624	0.01%
2018/04/26	5	21.24	0	0.00	21.25	5	39,821	0.01%
2018/04/25	1	21.25	0	0.00	21.40	1	39,885	0.00%
2018/04/24	3	21.28	0	0.00	21.30	3	40,058	0.01%
2018/04/23	2	21.35	0	0.00	21.35	2	40,177	0.00%
2018/04/20	2	21.55	0	0.00	21.55	2	40,476	0.00%
2018/04/19	1	21.60	0.3	21.60	21.70	0.7	40,704	0.00%
2018/04/18	2	21.48	0	0.00	21.50	2	40,460	0.00%
2018/04/17	2	21.15	0	0.00	21.10	2	40,553	0.00%
2018/04/16	12	21.27	4	21.40	21.55	8	40,924	0.02%
2018/04/13	0	0.00	3	21.60	21.60	-3	41,291	-0.01%
2018/04/12	1	21.50	0	0.00	21.40	1	42,091	0.00%
2018/04/11	0	0.00	1	21.25	21.50	-1	42,407	0.00%
2018/04/09	2	20.95	1	20.95	21.00	1	42,693	0.00%
2018/04/03	3	20.83	0	0.00	20.90	3	42,305	0.01%
2018/04/02	0	0.00	2	21.10	21.05	-2	42,226	0.00%
2018/03/31	5	21.14	0	0.00	21.20	5	42,394	0.01%
2018/03/29	2	20.98	2.5	21.00	20.90	-0.5	42,855	0.00%
2018/03/27	0	0.00	1	21.10	21.15	-1	42,510	0.00%
2018/03/23	23.3	21.04	0	0.00	20.95	23.3	42,341	0.06%
2018/03/21	5	21.54	0	0.00	21.50	5	41,595	0.01%
2018/03/19	1	21.40	1	21.35	21.60	0	42,411	0.00%
2018/03/16	5	21.31	2	21.30	21.30	3	42,333	0.01%
2018/03/14	0	21.80	1	21.90	21.80	-1	41,261	0.00%
2018/03/12	1	21.80	6	21.85	21.90	-5	40,888	-0.01%
2018/03/09	1	21.70	0	0.00	21.65	1	41,045	0.00%
2018/03/08	0.5	21.60	0	0.00	21.60	0.5	41,320	0.00%
2018/03/07	8	21.41	0	0.00	21.40	8	41,693	0.02%
2018/03/05	4	21.56	1	21.70	21.50	3	42,307	0.01%
2018/03/02	1	21.65	17	21.60	21.65	-16	41,960	-0.04%
2018/03/01	0	0.00	1	21.45	21.50	-1	41,744	0.00%
2018/02/27	2	21.35	1	21.50	21.35	1	41,174	0.00%
2018/02/26	5.9	21.42	0	0.00	21.40	5.9	40,717	0.01%
2018/02/21	7	20.98	0	0.00	21.10	7	42,643	0.02%
2018/02/12	1	20.65	0	0.00	20.60	1	42,169	0.00%
2018/02/09	9	20.31	2	20.50	20.35	7	42,068	0.02%
2018/02/08	2.7	20.62	0	0.00	20.60	2.7	41,488	0.01%
2018/02/07	2	20.20	80	20.33	20.35	-78	41,165	-0.19%
2018/02/06	103	19.88	4.1	19.60	19.70	98.9	40,071	0.25%	大買/
2018/02/05	5	20.88	0	0.00	20.85	5	38,605	0.01%
2018/02/01	0	0.00	1	21.35	21.30	-1	37,838	0.00%
2018/01/31	0	0.00	1	21.10	21.30	-1	37,489	0.00%
2018/01/29	36	21.40	20	21.30	21.20	16	36,554	0.04%
2018/01/26	13	21.15	0	0.00	21.15	13	35,918	0.04%
2018/01/25	1	21.15	8	21.22	21.30	-7	35,288	-0.02%
2018/01/24	4	20.93	10	20.95	21.05	-6	34,288	-0.02%
2018/01/23	4	21.28	0	0.00	21.30	4	33,227	0.01%
2018/01/19	2	21.68	1	21.70	21.70	1	31,896	0.00%
2018/01/18	2	21.93	0	0.00	21.90	2	31,753	0.01%
2018/01/17	0	0.00	11	22.00	22.00	-11	31,366	-0.04%
2018/01/16	3	21.95	2	22.05	22.00	1	31,197	0.00%
2018/01/15	2	22.10	1	21.95	22.15	1	30,820	0.00%
2018/01/12	0	0.00	2	21.65	21.75	-2	30,268	-0.01%
2018/01/10	0	0.00	40	21.75	21.70	-40	29,985	-0.13%
2018/01/09	2	21.20	0	0.00	21.40	2	29,340	0.01%
2018/01/08	4.5	21.33	1	21.40	21.50	3.5	28,915	0.01%
2018/01/05	0	0.00	5	20.86	20.90	-5	27,919	-0.02%
2018/01/04	0	0.00	3	20.65	20.65	-3	27,726	-0.01%
2018/01/03	20	20.55	0	0.00	20.65	20	27,627	0.07%