中信金 (2891)-元大-發財券商分點個股進出

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
37.75
漲跌
▼0.30
漲幅
-0.79%
成交量
39,743張
產業
上市金融類股
2877人加入追蹤

立即追蹤
本地時間:13:35(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

中信金 (2891)籌碼相關－元大-發財券商分點個股進出

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-發財券商分點個股進出
元大-發財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	1	38.00	9	37.93	37.75	-8	81,014	-0.01%
2024/11/21	3	37.83	2	37.93	38.05	1	82,445	0.00%
2024/11/20	5.5	38.01	88.3	37.96	38.05	-82.9	83,585	-0.10%
2024/11/19	1	36.70	0	0.00	36.85	1	84,852	0.00%
2024/11/18	2	36.70	5.2	36.81	36.80	-3.2	84,958	0.00%
2024/11/15	0	0.00	10	37.10	36.80	-10	84,875	-0.01%
2024/11/14	0	0.00	1	36.70	36.65	-1	84,973	0.00%
2024/11/13	3	36.57	0.4	36.60	36.55	2.6	84,714	0.00%
2024/11/12	2	36.98	2	36.98	37.00	0	84,574	0.00%
2024/11/11	3	36.88	4	37.00	37.20	-1	84,878	0.00%
2024/11/08	12.2	36.90	15	36.97	36.90	-2.8	85,413	0.00%
2024/11/07	3	36.73	0	0.00	36.90	3	85,701	0.00%
2024/11/06	7.1	36.74	2	36.70	36.70	5.1	85,745	0.01%
2024/11/05	0.3	36.50	1	36.45	36.65	-0.7	85,890	0.00%
2024/11/04	0	0.00	12	36.14	36.45	-12	86,532	-0.01%
2024/11/01	24	34.79	5	35.40	35.70	19	87,579	0.02%
2024/10/30	9.1	35.77	8	35.79	35.90	1.1	87,967	0.00%
2024/10/29	5.1	35.76	0	0.00	35.85	5.1	88,033	0.01%
2024/10/28	28	36.01	0	0.00	35.90	28	88,263	0.03%
2024/10/25	1	36.05	27	35.95	36.10	-26	88,903	-0.03%
2024/10/24	2.1	35.96	7	36.01	35.90	-4.9	89,319	-0.01%
2024/10/23	1.2	36.17	1	36.20	36.15	0.2	89,712	0.00%
2024/10/22	3	36.12	4.8	36.43	36.60	-1.8	90,233	0.00%
2024/10/21	8.1	36.36	2	36.10	36.10	6.1	90,727	0.01%
2024/10/18	4	36.95	13.2	37.04	36.90	-9.2	91,480	-0.01%
2024/10/17	0	0.00	7	36.36	36.50	-7	91,684	-0.01%
2024/10/16	13.8	36.24	3	36.27	36.30	10.8	92,181	0.01%
2024/10/15	11	36.08	20.1	36.18	36.35	-9.1	92,197	-0.01%
2024/10/14	0	35.35	34.4	35.47	35.60	-34.3	93,750	-0.04%
2024/10/11	3	35.22	5.1	35.17	35.15	-2.1	94,188	0.00%
2024/10/09	8.5	34.98	2.1	35.12	34.90	6.4	94,732	0.01%
2024/10/08	16.1	34.88	0	0.00	35.20	16.1	95,039	0.02%
2024/10/07	1	34.75	5.6	34.76	34.90	-4.6	94,735	0.00%
2024/10/04	7.9	34.32	0.2	34.40	34.25	7.8	95,332	0.01%
2024/10/01	1.2	34.46	0	0.00	34.70	1.2	95,528	0.00%
2024/09/30	4	34.49	3.3	34.63	34.40	0.7	96,624	0.00%
2024/09/27	10.5	34.66	8	34.64	34.60	2.5	96,890	0.00%
2024/09/26	0	0.00	49.8	34.94	35.00	-49.8	96,742	-0.05%
2024/09/25	3.6	34.75	7.1	34.80	34.95	-3.6	96,287	0.00%
2024/09/24	123.1	34.91	6.1	34.99	35.00	117	95,564	0.12%	大買/鉅額交易
2024/09/23	26.2	35.02	35.3	35.16	35.35	-9.1	94,408	-0.01%
2024/09/20	5.2	34.05	30.2	34.13	34.00	-25	92,134	-0.03%
2024/09/19	48.2	33.37	30	33.60	33.50	18.2	88,491	0.02%
2024/09/18	108.1	33.73	214	33.86	33.60	-105.9	87,971	-0.12%	大買/大賣/鉅額交易
2024/09/16	51	32.43	51	32.70	32.70	0	85,704	0.00%
2024/09/13	51	32.29	55	32.54	32.55	-4	85,167	0.00%
2024/09/12	69.3	32.22	51	32.15	32.15	18.3	84,521	0.02%
2024/09/11	50	32.47	30	32.30	32.30	20	83,405	0.02%
2024/09/10	3.3	32.65	6.1	32.73	32.70	-2.8	82,540	0.00%
2024/09/09	143	32.50	34	32.59	32.70	109	81,654	0.13%	大買/鉅額交易
2024/09/06	70	32.71	57	32.79	32.90	13	80,936	0.02%
2024/09/05	50	32.17	36	32.39	32.30	14	80,884	0.02%
2024/09/04	71.1	32.01	4	32.08	32.05	67.1	80,872	0.08%
2024/09/03	5.1	33.05	32.2	33.15	32.95	-27.1	79,287	-0.03%
2024/09/02	3	32.93	5.5	33.11	33.10	-2.4	79,050	0.00%
2024/08/30	28	32.66	0	0.00	32.65	28	78,611	0.04%
2024/08/29	55.7	32.65	0	0.00	32.60	55.7	75,610	0.07%
2024/08/28	28.1	33.03	3	33.18	33.10	25.1	75,190	0.03%
2024/08/27	100.3	32.70	0	0.00	32.85	100.3	75,679	0.13%
2024/08/26	20.4	33.13	92.4	33.31	33.15	-72	74,576	-0.10%
2024/08/23	76.8	33.05	0	0.00	33.10	76.8	73,312	0.10%
2024/08/22	68.5	33.83	11.2	33.56	33.45	57.3	72,521	0.08%
2024/08/21	92.3	33.52	3	33.47	33.70	89.3	71,676	0.12%
2024/08/20	9	34.86	0	0.00	35.00	9	68,710	0.01%
2024/08/19	0	0.00	3	35.10	35.00	-3	68,936	0.00%
2024/08/16	0.3	34.95	4.7	34.90	34.90	-4.4	68,931	-0.01%
2024/08/15	4	34.40	0	0.00	34.50	4	69,291	0.01%
2024/08/14	0.3	34.75	1	34.60	34.75	-0.7	69,854	0.00%
2024/08/13	9.5	34.05	4	34.45	34.50	5.5	70,127	0.01%
2024/08/12	36.3	34.50	0	0.00	34.50	36.3	70,064	0.05%
2024/08/09	11.5	34.67	1.4	34.91	34.70	10.1	69,685	0.01%
2024/08/08	7.3	33.76	0	0.00	33.75	7.3	70,177	0.01%
2024/08/07	3.1	33.39	2	32.75	33.90	1.1	70,764	0.00%
2024/08/06	12.9	32.92	5	32.52	32.90	7.9	71,213	0.01%
2024/08/05	19.4	32.40	20	32.30	32.25	-0.6	70,661	0.00%
2024/08/02	15	34.85	0	0.00	35.05	15	70,054	0.02%
2024/08/01	8	35.64	2	35.75	35.90	6	69,806	0.01%
2024/07/31	26.2	35.49	2	35.40	35.50	24.2	70,475	0.03%
2024/07/30	28.1	35.03	4	35.44	35.30	24.1	71,136	0.03%
2024/07/29	34	36.06	1.3	35.83	36.00	32.8	71,016	0.05%
2024/07/26	7.4	35.36	0	0.00	35.60	7.4	71,920	0.01%
2024/07/23	14	35.79	0	0.00	35.85	14	73,817	0.02%
2024/07/22	11	35.66	3	36.07	35.50	8	73,140	0.01%
2024/07/19	23.4	36.26	23.1	36.05	35.95	0.3	72,496	0.00%
2024/07/18	16.5	36.87	15	36.70	37.00	1.5	71,246	0.00%
2024/07/17	33.3	37.22	6	37.53	37.00	27.3	70,410	0.04%
2024/07/16	38.7	37.31	3	37.93	37.35	35.7	70,033	0.05%
2024/07/15	59.3	37.26	62	37.93	37.65	-2.7	69,862	0.00%
2024/07/12	9.2	40.13	58.9	40.16	40.20	-49.7	67,855	-0.07%
2024/07/11	39.9	40.43	3.1	40.32	40.25	36.8	67,112	0.05%
2024/07/10	5	40.19	21.3	40.15	40.85	-16.3	66,935	-0.02%
2024/07/09	5	39.98	15.1	40.00	39.95	-10.1	66,233	-0.02%
2024/07/08	0	0.00	21.2	40.20	40.10	-21.2	65,843	-0.03%
2024/07/05	12	39.99	13	40.00	40.05	-1	64,918	0.00%
2024/07/04	2.2	39.59	3.1	39.74	39.75	-0.9	64,064	0.00%
2024/07/03	2	38.70	3.3	38.86	39.20	-1.3	62,811	0.00%
2024/07/02	2	38.50	1.3	38.48	38.50	0.8	62,088	0.00%
2024/07/01	0	0.00	1	38.20	38.20	-1	61,473	0.00%
2024/06/28	1	38.05	29.1	38.22	37.85	-28.1	61,179	-0.05%
2024/06/27	0	0.00	0.2	37.80	37.70	-0.2	61,313	0.00%
2024/06/26	10.3	37.75	0.2	37.80	37.65	10.1	61,927	0.02%
2024/06/25	8.1	38.17	0.2	38.15	38.00	7.9	62,116	0.01%
2024/06/24	3	37.75	16.1	38.05	38.25	-13.1	62,360	-0.02%
2024/06/21	10.3	37.95	0	0.00	37.85	10.3	62,131	0.02%
2024/06/20	0	0.00	4.1	37.98	38.00	-4.1	61,519	-0.01%
2024/06/19	8	38.07	1.1	38.05	37.90	6.9	61,966	0.01%
2024/06/18	0	0.00	2.4	37.76	37.90	-2.4	62,297	0.00%
2024/06/17	1	37.16	0.2	37.40	37.25	0.8	62,590	0.00%
2024/06/14	10	37.30	0.2	37.20	37.30	9.8	62,870	0.02%
2024/06/13	0.1	37.15	28	37.25	37.10	-28	63,000	-0.04%
2024/06/12	2.1	36.76	2	37.25	37.25	0.1	63,313	0.00%
2024/06/11	3.1	36.94	3	37.30	37.10	0.1	63,534	0.00%
2024/06/07	4.5	37.19	4.1	37.22	37.20	0.5	64,025	0.00%
2024/06/06	0.4	36.50	5.1	36.74	36.85	-4.7	63,270	-0.01%
2024/06/05	10.1	36.32	0	0.00	36.30	10.1	62,713	0.02%
2024/06/04	0.2	36.00	0	0.00	36.35	0.2	62,180	0.00%
2024/06/03	6	36.48	4.2	36.62	36.40	1.8	61,210	0.00%
2024/05/31	7	35.67	9.2	36.00	35.40	-2.2	60,218	0.00%
2024/05/30	34.2	35.47	25	35.38	35.30	9.2	58,067	0.02%
2024/05/29	42.4	36.12	19.3	36.06	36.05	23.1	57,233	0.04%
2024/05/28	15.9	36.78	10	36.93	36.75	5.9	56,432	0.01%
2024/05/27	1	36.75	0.1	37.25	37.55	0.9	56,002	0.00%
2024/05/24	7.6	37.18	0	0.00	37.05	7.6	55,056	0.01%
2024/05/23	3.6	37.48	1	37.35	38.00	2.6	54,616	0.00%
2024/05/22	4	37.66	5.1	37.95	37.90	-1.1	53,888	0.00%
2024/05/21	11.8	37.72	6.2	37.72	37.75	5.6	53,638	0.01%
2024/05/20	4.2	38.22	32.1	38.37	38.55	-27.9	52,881	-0.05%
2024/05/17	5.4	37.74	16.2	37.45	38.10	-10.8	52,229	-0.02%
2024/05/16	1	37.45	23.2	37.21	37.50	-22.2	51,656	-0.04%
2024/05/15	7	37.01	27.4	36.94	36.90	-20.3	50,909	-0.04%
2024/05/14	13.6	35.90	53	36.00	36.05	-39.4	50,697	-0.08%
2024/05/13	41.7	36.58	3	36.37	36.50	38.7	49,784	0.08%
2024/05/10	2	36.30	29.6	36.85	37.45	-27.6	48,995	-0.06%
2024/05/09	0.2	36.12	2.3	36.24	36.10	-2.1	48,450	0.00%
2024/05/08	2.4	36.46	28.2	36.38	36.40	-25.8	48,077	-0.05%
2024/05/07	9.1	36.29	11.2	36.14	36.00	-2.1	47,221	0.00%
2024/05/06	10	36.16	68.8	35.89	36.10	-58.8	46,134	-0.13%
2024/05/03	11	34.81	9	34.39	34.75	2	45,570	0.00%
2024/05/02	24	34.52	20	34.00	34.10	4	44,425	0.01%
2024/04/30	83	34.70	37.5	34.46	34.10	45.5	43,849	0.10%
2024/04/29	10	34.04	62.4	34.15	34.25	-52.4	42,804	-0.12%
2024/04/26	1	31.30	0	0.00	31.15	1	40,402	0.00%
2024/04/25	20.6	31.11	0	0.00	31.00	20.6	40,831	0.05%
2024/04/24	6	31.49	0	0.00	31.45	6	41,070	0.01%
2024/04/23	10	31.55	30	31.65	31.55	-20	41,790	-0.05%
2024/04/22	14.3	31.25	24	31.54	31.35	-9.7	42,071	-0.02%
2024/04/19	6.2	30.94	0	0.00	31.00	6.2	41,661	0.01%
2024/04/18	9	31.58	0.1	31.85	31.70	9	41,147	0.02%
2024/04/17	0	0.00	0.2	31.58	31.50	-0.2	40,960	0.00%
2024/04/16	15.3	31.55	0	0.00	30.95	15.3	40,923	0.04%
2024/04/15	5	31.66	33.2	31.96	31.95	-28.2	40,429	-0.07%
2024/04/12	9.3	31.75	5.1	31.95	31.75	4.2	40,770	0.01%
2024/04/11	10.1	31.63	0	0.00	31.95	10.1	40,863	0.02%
2024/04/10	26.2	32.06	5.2	31.90	31.85	20.9	41,139	0.05%
2024/04/09	2	32.13	5.2	32.15	32.15	-3.2	41,635	-0.01%
2024/04/08	0	0.00	21.4	32.17	32.05	-21.4	41,979	-0.05%
2024/04/03	30.2	31.54	1	31.60	31.45	29.2	41,810	0.07%
2024/04/02	35.2	31.82	0.1	31.78	31.80	35.1	41,734	0.08%
2024/04/01	38.5	31.92	0	0.00	31.65	38.5	41,763	0.09%
2024/03/29	0	0.00	45.1	32.83	33.05	-45.1	41,294	-0.11%
2024/03/28	13.3	32.26	1	32.35	32.40	12.3	40,295	0.03%
2024/03/27	0	0.00	23.2	32.10	32.60	-23.2	39,833	-0.06%
2024/03/26	5	31.70	2.1	32.05	31.80	3	39,715	0.01%
2024/03/25	10.1	31.73	0	31.75	31.70	10	40,159	0.03%
2024/03/22	2	31.90	20	32.28	31.90	-18	40,539	-0.04%
2024/03/21	0.9	31.89	115.4	31.95	31.95	-114.5	40,415	-0.28%	大賣/鉅額交易
2024/03/20	8.5	31.28	0.5	31.25	31.25	8	40,546	0.02%
2024/03/19	0	0.00	5	31.79	31.75	-5	40,945	-0.01%
2024/03/18	3.1	31.38	0	0.00	31.50	3.1	40,987	0.01%
2024/03/15	11.4	31.28	1	32.00	31.75	10.4	41,028	0.03%
2024/03/14	14.2	31.89	45.2	31.91	32.00	-31	40,281	-0.08%
2024/03/13	2	31.13	43.2	31.41	31.85	-41.2	40,118	-0.10%
2024/03/12	5	30.30	1	30.45	30.45	4	38,730	0.01%
2024/03/11	1	30.05	3.9	30.12	30.30	-2.9	38,819	-0.01%
2024/03/08	3	30.00	33.1	30.12	30.20	-30.1	38,852	-0.08%
2024/03/07	4	29.80	1.1	29.74	29.80	2.9	38,308	0.01%
2024/03/06	1	29.40	11.1	29.45	29.50	-10.1	38,080	-0.03%
2024/03/05	5	29.05	0	0.00	29.15	5	38,671	0.01%
2024/03/04	0	0.00	1	29.20	29.20	-1	39,027	0.00%
2024/03/01	6.3	29.05	0.2	29.25	29.05	6.1	39,567	0.02%
2024/02/29	0	0.00	6.3	29.16	29.40	-6.3	39,774	-0.02%
2024/02/27	20	29.01	10.1	29.05	29.00	10	39,506	0.03%
2024/02/26	2	29.30	2	29.15	29.10	0	39,708	0.00%
2024/02/23	3	29.17	0.1	29.25	28.90	3	39,946	0.01%
2024/02/22	1.5	29.12	0	0.00	29.30	1.5	40,476	0.00%
2024/02/21	0	0.00	13	28.91	28.95	-13	40,628	-0.03%
2024/02/20	0	0.00	13.1	28.93	29.00	-13.1	40,852	-0.03%
2024/02/19	2	28.55	24.2	28.56	28.70	-22.2	41,036	-0.05%
2024/02/16	0.1	28.30	10.9	28.35	28.25	-10.8	41,940	-0.03%
2024/02/15	3	28.30	18.2	28.46	28.40	-15.2	42,544	-0.04%
2024/02/05	5.1	28.05	2.2	28.21	28.15	2.9	42,264	0.01%
2024/02/02	10.5	28.35	0.2	28.35	28.30	10.3	42,121	0.02%
2024/02/01	0	28.55	7	28.59	28.65	-7	41,868	-0.02%
2024/01/31	5	28.30	4	28.45	28.45	1	41,496	0.00%
2024/01/29	0	0.00	5	28.45	28.50	-5	41,631	-0.01%
2024/01/26	3	28.47	15.3	28.24	28.50	-12.3	42,284	-0.03%
2024/01/25	0	0.00	2	28.10	28.15	-2	41,874	0.00%
2024/01/24	18.8	27.91	0	0.00	28.00	18.8	41,763	0.04%
2024/01/23	8	28.03	2	28.00	28.10	6	41,710	0.01%
2024/01/22	2	28.05	22.3	28.03	28.20	-20.3	41,516	-0.05%
2024/01/19	1	27.65	3	27.75	27.90	-2	41,418	0.00%
2024/01/18	3	27.65	0	0.00	27.85	3	41,266	0.01%
2024/01/17	11.1	27.55	0	0.00	27.55	11.1	40,993	0.03%
2024/01/16	5	27.75	0	0.00	27.95	5	40,075	0.01%
2024/01/15	10	28.10	0.4	28.15	28.15	9.7	39,622	0.02%
2024/01/12	10	28.00	25	27.90	28.05	-15	40,082	-0.04%
2024/01/11	13	28.27	13	28.31	28.35	0	40,188	0.00%
2024/01/10	13	27.88	2	28.10	28.05	11	40,432	0.03%
2024/01/09	1	28.10	0	0.00	28.10	1	40,259	0.00%
2024/01/08	4.8	28.25	2	28.35	28.40	2.8	40,118	0.01%
2024/01/05	0	28.10	1	28.10	28.10	-1	39,708	0.00%
2024/01/04	1	28.25	0	0.00	28.15	1	39,981	0.00%
2024/01/03	0	28.00	2	28.30	28.20	-2	40,301	0.00%
2024/01/02	0	0.00	0.5	28.10	28.35	-0.5	39,794	0.00%
2023/12/29	0	0.00	10.4	28.18	28.35	-10.4	39,694	-0.03%
2023/12/28	0	0.00	32.5	28.16	28.40	-32.5	40,119	-0.08%
2023/12/27	53	27.95	0	0.00	28.10	53	39,994	0.13%
2023/12/26	0.2	28.00	16.2	28.01	28.00	-16	39,736	-0.04%
2023/12/25	0.5	27.80	0	0.00	27.85	0.5	39,749	0.00%
2023/12/22	3.2	27.64	0	0.00	27.75	3.2	39,841	0.01%
2023/12/21	2.1	27.46	0.1	27.80	27.85	2	39,823	0.01%
2023/12/20	16.5	27.83	5.9	27.93	27.80	10.7	39,621	0.03%
2023/12/19	1.2	28.10	19.6	28.12	28.25	-18.4	39,245	-0.05%
2023/12/18	0	0.00	1.2	28.28	28.25	-1.2	39,215	0.00%
2023/12/15	1.2	28.23	1	28.25	28.15	0.2	39,079	0.00%
2023/12/14	10	28.00	74.3	28.36	28.45	-64.3	38,507	-0.17%
2023/12/13	0.1	27.85	6.3	27.86	27.95	-6.2	37,644	-0.02%
2023/12/12	2	27.60	4.4	27.55	27.60	-2.4	37,938	-0.01%
2023/12/11	20.2	27.30	1	27.35	27.40	19.2	37,935	0.05%
2023/12/08	0.5	27.15	24.2	27.36	27.50	-23.7	37,985	-0.06%
2023/12/07	0.1	26.85	0.1	26.95	26.85	-0.1	37,292	0.00%
2023/12/06	0	0.00	11.1	26.93	27.10	-11.1	37,464	-0.03%
2023/12/05	6.1	26.68	10.6	26.65	26.75	-4.5	37,353	-0.01%
2023/12/04	26.1	26.93	4	27.03	26.90	22.1	37,050	0.06%
2023/12/01	0.1	27.02	2	27.00	26.95	-1.9	36,998	-0.01%
2023/11/30	0.7	27.00	2	27.20	27.35	-1.3	36,882	0.00%
2023/11/29	4.1	26.89	5	27.08	26.85	-0.9	35,893	0.00%
2023/11/28	0.1	27.05	9.6	27.26	27.15	-9.6	35,403	-0.03%
2023/11/27	0	0.00	1	26.75	26.70	-1	35,110	0.00%
2023/11/24	2.2	26.80	7	26.86	26.75	-4.8	34,855	-0.01%
2023/11/23	2.2	26.82	7	26.88	26.85	-4.9	34,580	-0.01%
2023/11/22	3	27.05	5	27.13	27.20	-2	34,138	-0.01%
2023/11/21	2	27.10	27.7	27.03	27.05	-25.7	33,878	-0.08%
2023/11/20	0	0.00	2	26.80	26.85	-2	33,355	-0.01%
2023/11/17	63	26.80	9.9	26.85	26.85	53.2	33,129	0.16%
2023/11/16	0	0.00	9.1	26.64	26.85	-9.1	33,127	-0.03%
2023/11/15	4	26.72	18.2	26.45	26.80	-14.1	32,938	-0.04%
2023/11/14	2.1	26.00	53.2	26.05	26.15	-51.1	32,064	-0.16%
2023/11/13	0.4	25.60	2	25.65	25.60	-1.6	32,148	0.00%
2023/11/10	18	25.40	0.4	25.40	25.50	17.6	32,748	0.05%
2023/11/09	18	25.25	1.1	25.30	25.35	16.9	33,119	0.05%
2023/11/08	0.1	25.10	1	25.15	25.10	-1	33,673	0.00%
2023/11/07	0.1	25.10	0.5	25.15	25.15	-0.4	33,742	0.00%
2023/11/06	0	0.00	1.2	25.48	25.30	-1.2	33,942	0.00%
2023/11/03	0	0.00	5.2	25.22	25.35	-5.2	34,020	-0.02%
2023/11/02	1	24.65	62	24.65	24.70	-61	33,840	-0.18%
2023/11/01	4	24.40	0	0.00	24.35	4	34,213	0.01%
2023/10/31	4	24.30	0	0.00	24.35	4	35,314	0.01%
2023/10/30	21.1	24.40	0	0.00	24.35	21.1	36,096	0.06%
2023/10/27	0.4	24.60	2	24.65	24.60	-1.6	36,463	0.00%
2023/10/26	6.1	24.40	0	0.00	24.35	6.1	36,899	0.02%
2023/10/25	1	24.65	25	24.60	24.65	-24	36,740	-0.07%
2023/10/24	13	24.26	0.2	24.45	24.45	12.8	36,657	0.03%
2023/10/23	10.1	24.41	8	24.40	24.35	2.1	36,617	0.01%
2023/10/20	23.3	24.45	0	0.00	24.65	23.3	36,642	0.06%
2023/10/19	20.1	24.93	0	0.00	24.85	20.1	36,495	0.05%
2023/10/18	6.1	24.98	1	25.05	25.15	5.1	36,784	0.01%
2023/10/17	10.2	25.06	6	25.35	25.15	4.2	36,806	0.01%
2023/10/16	0	25.25	6	25.22	25.35	-6	37,220	-0.02%
2023/10/13	10.1	25.06	1	25.15	25.15	9.1	37,555	0.02%
2023/10/12	12	24.90	11.2	25.11	25.20	0.8	38,011	0.00%
2023/10/11	0.2	24.75	7.2	24.72	24.90	-6.9	37,994	-0.02%
2023/10/06	5	24.20	6	24.20	24.25	-1	37,359	0.00%
2023/10/05	2	24.05	70	24.10	24.10	-68	37,413	-0.18%
2023/10/04	24	23.85	0	0.00	23.70	24	37,241	0.06%
2023/10/03	3.2	24.24	0	0.00	24.20	3.2	36,707	0.01%
2023/10/02	1	24.55	8	24.56	24.50	-7	36,681	-0.02%
2023/09/28	2	24.45	2	24.55	24.50	0	37,388	0.00%
2023/09/27	2.5	24.34	0	0.00	24.40	2.5	37,331	0.01%
2023/09/26	2.3	24.46	2	24.55	24.55	0.3	37,243	0.00%
2023/09/25	4.1	24.49	1	24.70	24.60	3.1	37,073	0.01%
2023/09/22	27.2	24.26	1	24.35	24.25	26.2	37,010	0.07%
2023/09/21	5.2	24.28	0	0.00	24.35	5.2	36,646	0.01%
2023/09/20	0.1	25.00	0.5	24.95	24.85	-0.4	36,037	0.00%
2023/09/19	0.1	24.95	5	25.05	24.95	-4.9	35,721	-0.01%
2023/09/18	4	24.70	3	24.78	24.95	1	35,670	0.00%
2023/09/15	10	24.70	0	0.00	24.85	10	35,673	0.03%
2023/09/14	0	0.00	6	24.92	25.00	-6	34,978	-0.02%
2023/09/13	5	24.42	1	24.35	24.70	4	34,861	0.01%
2023/09/12	5	24.15	5	24.35	24.35	0	35,158	0.00%
2023/09/11	9	24.17	2	24.20	24.25	7	35,157	0.02%
2023/09/08	6	24.00	5	23.97	24.05	1	35,079	0.00%
2023/09/07	7.5	23.60	0	0.00	23.60	7.5	35,101	0.02%
2023/09/06	10.5	23.77	0	0.00	23.65	10.5	35,328	0.03%
2023/09/05	3.6	23.92	0	0.00	24.00	3.6	35,773	0.01%
2023/09/04	0.9	23.95	0	0.00	23.95	0.9	35,972	0.00%
2023/09/01	5	23.81	0	0.00	23.80	5	36,246	0.01%
2023/08/31	9	23.81	1	23.85	23.85	8	36,367	0.02%
2023/08/30	2	23.90	0	0.00	23.90	2	36,238	0.01%
2023/08/29	1.5	23.80	0	0.00	24.00	1.5	36,282	0.00%
2023/08/25	16	23.75	6	23.75	23.50	10	37,283	0.03%
2023/08/24	1	23.85	0	0.00	23.85	1	37,333	0.00%
2023/08/23	0.4	23.75	0	0.00	23.70	0.4	37,180	0.00%
2023/08/22	9	23.57	0	0.00	23.55	9	37,194	0.02%
2023/08/21	2	23.83	3	23.85	23.85	-1	36,888	0.00%
2023/08/18	27.3	23.60	3	23.45	23.35	24.3	36,736	0.07%
2023/08/17	36.1	23.04	1	23.10	23.25	35.1	36,714	0.10%
2023/08/16	12.6	23.33	20	23.29	23.40	-7.4	36,242	-0.02%
2023/08/15	36.2	23.98	2.2	24.19	23.90	34	35,831	0.09%
2023/08/14	4.2	24.07	1	24.25	24.30	3.2	35,662	0.01%
2023/08/11	1	24.80	0	0.00	24.90	1	35,686	0.00%
2023/08/10	6	24.81	0	0.00	24.90	6	35,825	0.02%
2023/08/09	16.2	24.69	10	24.60	24.80	6.2	35,631	0.02%
2023/08/08	5	24.52	0	0.00	24.60	5	35,307	0.01%
2023/08/07	23.5	24.57	0	0.00	24.60	23.5	34,790	0.07%
2023/08/04	30.8	24.81	0.1	24.95	24.60	30.7	34,284	0.09%
2023/08/02	14.5	26.05	1.7	26.02	26.15	12.9	33,138	0.04%
2023/08/01	5	26.18	1	26.20	26.25	4	32,438	0.01%
2023/07/31	10.5	26.35	0	0.00	26.25	10.5	31,924	0.03%
2023/07/28	1	26.35	0	0.00	26.35	1	31,380	0.00%
2023/07/27	4	26.58	5	26.62	26.60	-1	31,388	0.00%
2023/07/26	0	0.00	2	26.60	26.50	-2	31,543	-0.01%
2023/07/25	1	26.30	3	26.40	26.35	-2	31,479	-0.01%
2023/07/24	5	26.14	6	26.18	26.10	-1	31,318	0.00%
2023/07/21	7	26.48	4	26.33	26.45	3	30,989	0.01%
2023/07/20	0	0.00	13	26.21	26.20	-13	30,342	-0.04%
2023/07/19	15	26.05	11.5	26.18	26.05	3.5	29,714	0.01%
2023/07/18	6	26.14	0	0.00	26.25	6	29,118	0.02%
2023/07/17	0.1	26.00	9	26.13	26.15	-8.9	28,487	-0.03%
2023/07/14	0	0.00	3	25.38	25.40	-3	27,827	-0.01%
2023/07/13	2	25.00	5	25.01	24.90	-3	27,228	-0.01%
2023/07/12	1	25.05	5	25.09	25.15	-4	27,253	-0.01%
2023/07/11	2.5	24.84	0	0.00	24.95	2.5	27,101	0.01%
2023/07/07	0	0.00	2	24.33	24.60	-2	27,058	-0.01%
2023/07/06	6.4	24.47	0	0.00	24.50	6.4	27,061	0.02%
2023/07/05	0	24.95	10	24.95	24.95	-10	26,339	-0.04%
2023/07/04	1	24.85	1	24.85	24.85	0	26,214	0.00%
2023/07/03	1	25.05	2	25.05	25.10	-1	26,297	0.00%
2023/06/30	1	24.85	0	0.00	24.85	1	26,497	0.00%
2023/06/28	0	0.00	2	24.90	25.00	-2	26,495	-0.01%
2023/06/27	1.3	24.76	0	0.00	24.75	1.3	26,487	0.00%
2023/06/26	0	0.00	0.3	25.00	24.95	-0.3	26,395	0.00%
2023/06/21	0	0.00	1.1	25.01	25.10	-1.1	26,351	0.00%
2023/06/20	0	0.00	2	25.05	25.05	-2	26,306	-0.01%
2023/06/19	0.5	24.65	0	0.00	25.05	0.5	26,356	0.00%
2023/06/16	1.2	24.62	0	0.00	24.55	1.2	26,527	0.00%
2023/06/15	1	24.60	6	24.66	24.70	-5	26,373	-0.02%
2023/06/13	0.5	24.90	13	24.88	24.80	-12.5	28,420	-0.04%
2023/06/12	1.1	24.99	1	24.75	24.80	0.1	28,709	0.00%
2023/06/09	0	0.00	14.2	25.00	25.20	-14.2	29,323	-0.05%
2023/06/07	1	24.50	0	0.00	24.60	1	29,102	0.00%
2023/06/06	1	24.35	2	24.55	24.45	-1	29,120	0.00%
2023/06/05	0.4	24.60	2	24.60	24.45	-1.6	29,340	-0.01%
2023/06/02	1	24.35	0	0.00	24.30	1	29,560	0.00%
2023/06/01	1	24.45	1	24.45	24.30	0	29,602	0.00%
2023/05/30	2	24.60	0	0.00	24.50	2	28,817	0.01%
2023/05/29	0	0.00	6	24.28	24.40	-6	28,781	-0.02%
2023/05/26	3	24.10	0	0.00	24.10	3	29,081	0.01%
2023/05/25	3	24.08	3	24.10	24.10	0	28,947	0.00%
2023/05/24	0	0.00	4.5	24.34	24.50	-4.5	28,934	-0.02%
2023/05/23	0	0.00	4	24.60	24.60	-4	28,789	-0.01%
2023/05/22	0	0.00	2	24.60	24.55	-2	28,536	-0.01%
2023/05/19	2	24.20	8	24.33	24.40	-6	28,329	-0.02%
2023/05/18	1	23.95	4	24.09	24.10	-3	28,064	-0.01%
2023/05/17	4.2	23.87	6.1	23.93	23.80	-1.9	28,059	-0.01%
2023/05/16	11	23.45	2	23.45	23.55	9	27,711	0.03%
2023/05/15	3	23.10	2	23.20	23.35	1	27,531	0.00%
2023/05/12	0.7	23.20	0.3	23.25	23.10	0.5	27,525	0.00%
2023/05/11	0	0.00	2	23.25	23.30	-2	27,439	-0.01%
2023/05/10	1	23.30	0	0.00	23.30	1	27,382	0.00%
2023/05/09	0.1	23.30	2	23.30	23.30	-2	27,491	-0.01%
2023/05/08	0	0.00	5	23.27	23.35	-5	27,613	-0.02%
2023/05/05	1	23.05	0	0.00	23.05	1	27,653	0.00%
2023/05/04	8	23.05	9	23.07	23.10	-1	28,121	0.00%
2023/05/03	41	23.00	2	22.95	22.95	39	28,317	0.14%
2023/05/02	0	22.85	1.2	22.89	22.90	-1.1	28,638	0.00%
2023/04/28	5	22.50	6	22.50	22.60	-1	29,309	0.00%
2023/04/27	4.5	22.38	0	0.00	22.40	4.5	29,437	0.02%
2023/04/25	2	22.35	0	0.00	22.35	2	29,622	0.01%
2023/04/24	8	22.40	5	22.41	22.45	3	29,609	0.01%
2023/04/21	0	0.00	1	22.35	22.30	-1	29,753	0.00%
2023/04/19	1	22.40	2	22.40	22.45	-1	30,494	0.00%
2023/04/18	3	22.40	1	22.45	22.40	2	30,543	0.01%
2023/04/14	0	0.00	1	22.35	22.50	-1	30,952	0.00%
2023/04/13	0	0.00	4	22.23	22.30	-4	30,912	-0.01%
2023/04/12	0	0.00	2	21.98	22.00	-2	30,712	-0.01%
2023/04/11	1	21.75	0	0.00	21.85	1	30,671	0.00%
2023/04/10	1	21.80	1	21.80	21.80	0	30,480	0.00%
2023/04/07	1	21.70	2	21.70	21.70	-1	30,451	0.00%
2023/04/06	1	21.70	0	0.00	21.70	1	30,326	0.00%
2023/03/31	0	0.00	1	21.85	21.85	-1	30,257	0.00%
2023/03/30	3	21.65	0	0.00	21.65	3	30,650	0.01%
2023/03/28	1	21.50	6	21.63	21.50	-5	32,113	-0.02%
2023/03/27	1	21.40	0	0.00	21.45	1	32,846	0.00%
2023/03/24	14	21.35	0.1	21.50	21.40	13.9	34,098	0.04%
2023/03/23	1	21.30	1	21.50	21.55	0	34,348	0.00%
2023/03/22	1.3	21.34	11	21.30	21.35	-9.8	34,662	-0.03%
2023/03/21	2	21.18	5	21.25	21.05	-3	34,799	-0.01%
2023/03/20	10	20.87	0	0.00	21.00	10	34,685	0.03%
2023/03/17	38.8	20.93	19	21.05	20.85	19.8	34,460	0.06%
2023/03/16	18.3	21.03	17	21.00	20.90	1.3	33,537	0.00%
2023/03/15	13.3	21.70	3	21.75	21.55	10.3	33,106	0.03%
2023/03/14	15.2	21.80	12	21.83	21.70	3.2	33,006	0.01%
2023/03/13	2	22.15	5.1	22.14	22.20	-3.1	32,321	-0.01%
2023/03/10	4	22.26	0	0.00	22.25	4	32,225	0.01%
2023/03/09	3	22.55	0	0.00	22.50	3	32,297	0.01%
2023/03/08	2	22.50	0	0.00	22.75	2	33,172	0.01%
2023/03/07	0.9	22.65	0	0.00	22.65	0.9	33,327	0.00%
2023/03/06	2	22.55	2	22.60	22.55	0	33,101	0.00%
2023/03/03	3.2	22.45	0	0.00	22.40	3.2	33,055	0.01%
2023/03/02	0.1	22.55	0	0.00	22.55	0.1	33,368	0.00%
2023/03/01	1	22.65	0	0.00	22.70	1	34,039	0.00%
2023/02/24	6	22.78	4	22.85	22.75	2	34,090	0.01%
2023/02/23	0.4	22.90	0	0.00	22.85	0.4	34,022	0.00%
2023/02/22	1.5	22.65	2	22.85	22.80	-0.5	34,302	0.00%
2023/02/17	14	22.81	10	22.80	22.75	4	35,011	0.01%
2023/02/16	2	22.60	0	0.00	22.70	2	35,347	0.01%
2023/02/15	0.3	22.82	5	22.82	22.55	-4.7	35,906	-0.01%
2023/02/14	2	22.80	23	22.93	22.90	-21	35,542	-0.06%
2023/02/13	0	0.00	5	22.70	22.75	-5	35,761	-0.01%
2023/02/10	0	0.00	7	22.30	22.45	-7	35,821	-0.02%
2023/02/09	2	22.35	0	0.00	22.30	2	35,978	0.01%
2023/02/08	3	22.35	6	22.37	22.40	-3	35,999	-0.01%
2023/02/07	29	22.39	0	0.00	22.30	29	36,182	0.08%
2023/02/06	1	22.35	0	0.00	22.35	1	36,204	0.00%
2023/02/03	8	22.40	10	22.35	22.40	-2	36,347	-0.01%
2023/02/02	17	22.54	0	0.00	22.50	17	36,284	0.05%
2023/02/01	10	22.70	0	0.00	22.75	10	35,941	0.03%
2023/01/31	8	22.89	0	0.00	22.85	8	35,988	0.02%
2023/01/30	1	23.10	2	23.25	23.20	-1	35,795	0.00%
2023/01/17	0	0.00	5	23.20	23.20	-5	35,026	-0.01%
2023/01/16	0	0.00	3	23.17	23.05	-3	35,085	-0.01%
2023/01/13	2	23.05	0	0.00	22.80	2	35,071	0.01%
2023/01/12	2	22.85	0.3	22.90	22.90	1.7	35,746	0.00%
2023/01/10	0	0.00	2.5	23.06	23.15	-2.5	36,281	-0.01%
2023/01/09	0.1	22.95	9	23.02	23.15	-9	36,241	-0.02%
2023/01/06	2	22.63	0	0.00	22.60	2	36,142	0.01%
2023/01/05	0.3	22.45	14.1	22.59	22.60	-13.9	36,911	-0.04%
2023/01/04	0	0.00	1.9	22.28	22.35	-1.9	36,655	-0.01%
2022/12/29	2	21.85	0	0.00	21.90	2	37,390	0.01%
2022/12/28	1	22.10	0	0.00	22.15	1	37,930	0.00%
2022/12/27	2.1	22.16	0	0.00	22.25	2.1	38,289	0.01%
2022/12/26	0	0.00	0.1	22.05	22.10	-0.1	38,927	0.00%
2022/12/23	15.6	21.85	0	22.00	21.90	15.6	40,064	0.04%
2022/12/22	2	22.05	9	22.05	22.15	-7	40,898	-0.02%
2022/12/21	10.1	21.62	0.8	21.75	21.70	9.4	41,362	0.02%
2022/12/20	1	21.90	0	0.00	21.90	1	41,361	0.00%
2022/12/19	2	22.10	0	0.00	22.05	2	40,751	0.00%
2022/12/16	5	22.48	0	0.00	22.25	5	40,189	0.01%
2022/12/14	0	0.00	11	23.05	22.90	-11	39,290	-0.03%
2022/12/12	0	0.00	3	22.70	22.90	-3	38,858	-0.01%
2022/12/07	0	0.00	13	23.12	23.05	-13	39,805	-0.03%
2022/12/06	0	0.00	7.2	22.64	22.40	-7.2	39,379	-0.02%
2022/12/05	0	22.85	6	22.90	22.75	-6	39,214	-0.02%
2022/12/01	4.9	23.20	0	0.00	22.60	4.9	39,480	0.01%
2022/11/30	2	23.18	5	23.08	23.00	-3	39,128	-0.01%
2022/11/29	2.1	22.49	4	22.66	22.85	-1.9	38,153	0.00%
2022/11/28	4	22.06	0	0.00	22.20	4	37,723	0.01%
2022/11/24	1	22.30	0	0.00	22.45	1	38,158	0.00%
2022/11/23	2	22.50	44	22.28	22.55	-42	38,123	-0.11%
2022/11/22	5	21.20	9	21.54	21.65	-4	37,540	-0.01%
2022/11/21	1.1	21.31	1	21.25	21.40	0.1	37,520	0.00%
2022/11/18	10	21.36	1	21.40	21.40	9	37,471	0.02%
2022/11/16	1	21.80	1	21.90	21.80	0	37,739	0.00%
2022/11/15	0	21.85	2	21.98	22.00	-2	37,538	-0.01%
2022/11/14	0	0.00	5	21.88	21.70	-5	37,461	-0.01%
2022/11/11	1.3	21.74	16	21.71	21.85	-14.7	37,305	-0.04%
2022/11/10	3	20.95	4	21.14	21.15	-1	37,003	0.00%
2022/11/09	1.1	21.11	6	21.13	21.20	-4.9	37,240	-0.01%
2022/11/08	1	21.50	0	0.00	21.55	1	36,802	0.00%
2022/11/07	0	0.00	2	21.30	21.45	-2	36,762	-0.01%
2022/11/04	0.2	20.95	0	0.00	20.90	0.2	36,886	0.00%
2022/11/03	4.1	20.60	0	0.00	20.55	4.1	37,187	0.01%
2022/11/02	0	0.00	1	21.25	20.85	-1	37,302	0.00%
2022/11/01	1	20.95	7	20.96	21.10	-6	37,236	-0.02%
2022/10/31	1	20.50	2	20.83	20.40	-1	37,321	0.00%
2022/10/28	4	20.51	2	20.65	20.55	2	37,268	0.01%
2022/10/27	1	20.60	3	20.67	20.55	-2	37,391	-0.01%
2022/10/26	3	20.37	9	20.39	20.35	-6	37,477	-0.02%
2022/10/25	0	0.00	1	19.80	20.00	-1	37,284	0.00%
2022/10/24	1	20.00	0	0.00	19.90	1	37,507	0.00%
2022/10/21	6	19.90	0	0.00	20.00	6	37,362	0.02%
2022/10/20	4	19.51	2	19.60	19.70	2	37,386	0.01%
2022/10/19	26.1	19.88	0	0.00	19.90	26.1	36,856	0.07%
2022/10/18	2	19.98	1	20.20	20.10	1	36,666	0.00%
2022/10/17	31	19.85	0	0.00	19.80	31	36,799	0.08%
2022/10/14	18	19.87	3	19.93	19.80	15	37,156	0.04%
2022/10/13	15.1	19.75	0	0.00	19.65	15.1	37,479	0.04%
2022/10/12	1	20.30	0	0.00	20.25	1	37,051	0.00%
2022/10/11	4	20.11	0	0.00	20.10	4	37,553	0.01%
2022/10/07	6	20.50	2	20.55	20.45	4	37,778	0.01%
2022/10/06	0	0.00	3	20.63	20.60	-3	38,698	-0.01%
2022/10/05	8	20.69	2	20.60	20.50	6	39,600	0.02%
2022/10/04	0	0.00	6	20.25	20.15	-6	39,489	-0.02%
2022/10/03	11.4	19.82	15	19.72	19.70	-3.6	39,279	-0.01%
2022/09/30	8.1	19.87	0	0.00	19.85	8.1	39,035	0.02%
2022/09/29	16	20.07	0	0.00	20.05	16	38,420	0.04%
2022/09/28	15	20.21	0	0.00	20.10	15	38,398	0.04%
2022/09/27	17.3	20.85	0	0.00	20.75	17.3	37,734	0.05%
2022/09/26	3	21.30	5	21.35	21.25	-2	37,481	-0.01%
2022/09/23	5.6	21.66	1	21.55	21.65	4.6	38,139	0.01%
2022/09/22	23	21.60	0	0.00	21.60	23	38,352	0.06%
2022/09/21	4.1	22.05	0	0.00	22.05	4.1	38,110	0.01%
2022/09/20	9	22.13	0	0.00	22.20	9	38,087	0.02%
2022/09/19	3	22.12	1	22.40	22.15	2	38,054	0.01%
2022/09/16	6	22.14	2	22.25	22.10	4	37,980	0.01%
2022/09/15	3	22.25	0	0.00	22.30	3	37,330	0.01%
2022/09/14	22.1	22.40	20	22.45	22.30	2.1	37,527	0.01%
2022/09/13	14	22.84	4	22.80	22.75	10	37,514	0.03%
2022/09/12	2	23.00	3	23.22	22.90	-1	37,684	0.00%
2022/09/08	2.1	22.80	0	0.00	22.90	2.1	38,143	0.01%
2022/09/07	21	22.92	2	23.00	22.80	19	38,832	0.05%
2022/09/06	1.2	23.44	1	23.45	23.40	0.2	38,851	0.00%
2022/09/05	0	0.00	11	23.24	23.25	-11	39,338	-0.03%
2022/09/02	1	22.90	0	0.00	22.90	1	39,793	0.00%
2022/09/01	13.1	23.03	0	0.00	23.05	13.1	40,102	0.03%
2022/08/31	0	0.00	3.3	23.60	23.50	-3.3	40,481	-0.01%
2022/08/30	28	23.29	5.3	23.45	23.25	22.7	40,094	0.06%
2022/08/29	2	23.48	0	0.00	23.50	2	39,792	0.01%
2022/08/26	2	23.83	0	0.00	23.85	2	39,689	0.01%
2022/08/25	0	0.00	2	23.88	23.75	-2	39,795	-0.01%
2022/08/24	11.3	23.48	0	0.00	23.45	11.3	39,974	0.03%
2022/08/23	8.2	23.90	0	0.00	23.80	8.2	43,093	0.02%
2022/08/22	3	24.32	0.5	24.40	24.35	2.5	44,016	0.01%
2022/08/19	2	24.20	2	24.65	24.60	0	44,991	0.00%
2022/08/18	3.7	24.50	4	24.78	24.45	-0.4	45,094	0.00%
2022/08/17	0.5	24.85	2.1	24.85	24.90	-1.6	45,265	0.00%
2022/08/16	0	0.00	10.1	24.55	24.55	-10.1	45,351	-0.02%
2022/08/15	5	24.20	2	24.30	24.25	3	45,511	0.01%
2022/08/12	0	0.00	1.1	24.10	24.10	-1.1	45,862	0.00%
2022/08/11	1.2	24.02	14.7	23.98	24.05	-13.5	46,417	-0.03%
2022/08/10	2	23.75	8.2	23.54	23.55	-6.2	46,625	-0.01%
2022/08/09	0	0.00	10	23.36	23.30	-10	46,849	-0.02%
2022/08/08	10	22.95	0	0.00	23.10	10	47,093	0.02%
2022/08/05	2	22.85	11	22.78	23.00	-9	47,952	-0.02%
2022/08/03	4	22.26	2	22.30	22.30	2	48,627	0.00%
2022/08/02	18.1	22.44	0	0.00	22.45	18.1	49,045	0.04%
2022/08/01	1	22.80	0	0.00	22.95	1	49,276	0.00%
2022/07/29	3.1	22.89	1	23.45	22.95	2.1	49,904	0.00%
2022/07/28	0	0.00	0.2	23.20	23.20	-0.2	50,145	0.00%
2022/07/26	1	22.80	0	0.00	22.95	1	50,007	0.00%
2022/07/25	13	22.72	2	22.70	22.70	11	50,025	0.02%
2022/07/22	0.3	22.70	0	0.00	22.75	0.3	50,265	0.00%
2022/07/21	5	22.65	22	22.43	22.65	-17	50,606	-0.03%
2022/07/20	14	22.34	5	22.52	22.25	9	50,794	0.02%
2022/07/19	5	22.14	0	0.00	22.20	5	50,687	0.01%
2022/07/18	0	0.00	2	22.35	22.30	-2	51,013	0.00%
2022/07/15	31.1	21.86	0	0.00	21.80	31.1	50,644	0.06%
2022/07/14	8.1	22.21	4	22.56	22.25	4.1	50,425	0.01%
2022/07/13	15.5	23.42	16	23.65	23.45	-0.5	49,828	0.00%
2022/07/12	3	23.13	13	23.03	22.95	-10	49,189	-0.02%
2022/07/11	11	23.75	0	0.00	23.65	11	49,079	0.02%
2022/07/08	2	23.93	1	24.15	23.85	1	49,584	0.00%
2022/07/07	2	23.55	1	23.95	23.70	1	49,762	0.00%
2022/07/06	3	23.72	0	0.00	23.50	3	50,021	0.01%
2022/07/05	1.1	24.26	0	0.00	24.30	1.1	49,644	0.00%
2022/07/04	6.1	24.25	0	0.00	24.30	6.1	49,813	0.01%
2022/07/01	1	24.85	1	24.60	24.60	0	51,056	0.00%
2022/06/30	11	25.19	0	0.00	25.10	11	51,643	0.02%
2022/06/29	2	25.58	0	0.00	25.80	2	51,917	0.00%
2022/06/28	3.9	25.78	0	0.00	25.80	3.9	52,170	0.01%
2022/06/24	0	26.25	2	26.35	26.30	-2	52,432	0.00%
2022/06/23	1	26.00	11	25.88	26.05	-10	52,483	-0.02%
2022/06/22	1	26.00	1	26.20	26.05	0	52,405	0.00%
2022/06/20	1.2	25.67	0.3	25.60	25.50	0.9	52,656	0.00%
2022/06/17	3.1	26.00	5	26.05	26.00	-1.9	52,494	0.00%
2022/06/16	1.3	26.83	0	0.00	26.60	1.3	52,312	0.00%
2022/06/14	1.9	25.97	1	25.65	26.00	0.9	53,021	0.00%
2022/06/13	1	25.35	0	0.00	25.55	1	52,770	0.00%
2022/06/10	1	25.40	4	25.83	26.00	-3	52,499	-0.01%
2022/06/09	15.5	26.15	7	25.90	25.85	8.5	52,248	0.02%
2022/06/08	0.1	26.85	0	0.00	26.75	0.1	51,486	0.00%
2022/06/07	1	26.60	2	26.55	26.55	-1	51,853	0.00%
2022/06/06	0	0.00	1	26.95	26.85	-1	52,387	0.00%
2022/06/01	0.1	26.80	3	26.83	26.55	-2.9	54,359	-0.01%
2022/05/31	18.1	26.79	0	0.00	27.15	18.1	54,651	0.03%
2022/05/30	6	26.90	8.1	27.09	27.10	-2.1	51,544	0.00%
2022/05/27	8	26.44	17.1	26.48	26.60	-9.1	50,778	-0.02%
2022/05/26	1	25.20	0	0.00	25.30	1	50,891	0.00%
2022/05/25	7.7	25.32	40	25.20	25.35	-32.3	51,632	-0.06%
2022/05/24	0.4	25.60	2	25.70	25.55	-1.6	52,700	0.00%
2022/05/23	2	25.45	61.1	25.46	25.45	-59.1	52,523	-0.11%
2022/05/20	2	25.45	5	25.35	25.45	-3	52,738	-0.01%
2022/05/19	10.1	25.24	0.2	25.45	25.30	9.9	52,434	0.02%
2022/05/18	17	25.91	0	0.00	26.10	17	51,969	0.03%
2022/05/17	2	25.50	0	0.00	25.50	2	52,002	0.00%
2022/05/16	7	25.76	0	0.00	25.70	7	52,112	0.01%
2022/05/13	3.1	25.87	0	0.00	25.80	3.1	51,999	0.01%
2022/05/12	7.1	26.26	0.1	26.10	26.05	7	51,405	0.01%
2022/05/11	8.6	27.03	1	27.20	27.10	7.6	51,084	0.01%
2022/05/10	90	27.35	2	27.45	27.55	88	51,342	0.17%
2022/05/09	5.2	27.39	2	27.60	27.30	3.2	51,224	0.01%
2022/05/06	7.4	27.39	3	27.50	28.00	4.4	51,525	0.01%
2022/05/05	12.2	28.24	1.6	28.09	28.05	10.6	52,080	0.02%
2022/05/04	2	28.85	0	0.00	28.90	2	51,753	0.00%
2022/05/03	4.1	28.89	0	0.00	28.75	4.1	52,196	0.01%
2022/04/29	0.1	29.20	6	29.04	29.25	-6	52,517	-0.01%
2022/04/28	5.6	28.63	1	28.65	29.00	4.6	52,771	0.01%
2022/04/27	9.1	29.01	16	29.17	28.90	-6.9	52,740	-0.01%
2022/04/26	12	29.63	2	29.55	29.70	10	52,882	0.02%
2022/04/25	1.1	28.76	21	28.86	29.10	-19.9	52,663	-0.04%
2022/04/22	1.1	29.19	2.2	29.34	29.45	-1.1	52,476	0.00%
2022/04/21	0.4	28.99	0	0.00	28.75	0.4	52,787	0.00%
2022/04/20	11	28.98	0	0.00	29.20	11	54,276	0.02%
2022/04/19	2	29.15	0.1	28.95	28.95	1.9	54,643	0.00%
2022/04/18	10.4	28.75	4.1	28.58	28.75	6.3	55,421	0.01%
2022/04/15	1.3	29.09	25	29.25	29.35	-23.7	55,161	-0.04%
2022/04/14	6.7	29.51	104	30.01	29.45	-97.4	55,199	-0.18%	大賣/
2022/04/13	17.6	30.35	2.1	30.35	30.35	15.5	54,960	0.03%
2022/04/12	2	30.53	1	30.70	30.70	1	54,588	0.00%
2022/04/11	19	30.54	5	30.53	30.45	14	54,014	0.03%
2022/04/08	4	30.30	1.3	30.45	30.50	2.7	53,483	0.01%
2022/04/07	36	30.58	28.2	30.65	30.35	7.9	52,910	0.01%
2022/04/06	3.1	29.92	9	30.07	30.15	-5.9	51,305	-0.01%
2022/04/01	1.1	29.80	8.2	29.66	29.85	-7.2	49,861	-0.01%
2022/03/31	1.3	29.34	14	29.22	29.40	-12.8	49,092	-0.03%
2022/03/30	2	29.00	4.2	29.04	29.00	-2.2	48,418	0.00%
2022/03/29	1	28.85	0.2	28.85	28.80	0.8	47,964	0.00%
2022/03/28	3	28.72	6	28.94	29.00	-3	48,207	-0.01%
2022/03/25	0	0.00	0.3	29.00	29.00	-0.3	48,151	0.00%
2022/03/24	0	0.00	1	29.15	29.15	-1	48,056	0.00%
2022/03/23	5	28.65	16.9	29.01	29.20	-11.9	48,030	-0.02%
2022/03/22	0	0.00	6.3	28.49	28.55	-6.3	47,386	-0.01%
2022/03/21	1	28.20	5.2	28.31	28.30	-4.2	47,093	-0.01%
2022/03/18	4	28.38	15.2	28.39	28.15	-11.2	46,789	-0.02%
2022/03/17	0	0.00	8.1	27.91	27.60	-8.1	45,712	-0.02%
2022/03/16	0.1	26.85	0	0.00	26.95	0.1	45,111	0.00%
2022/03/15	3.2	26.68	5.5	26.66	26.60	-2.3	44,878	-0.01%
2022/03/14	3.2	26.78	0	0.00	26.80	3.2	45,252	0.01%
2022/03/10	2	26.65	10	26.79	26.80	-8	45,980	-0.02%
2022/03/09	4	26.03	1.2	25.87	25.75	2.8	46,095	0.01%
2022/03/08	9	25.79	2	25.90	25.60	7	45,964	0.02%
2022/03/07	15.1	26.15	0	26.40	26.25	15	45,170	0.03%
2022/03/04	8.7	27.36	0	0.00	27.35	8.7	44,605	0.02%
2022/03/03	0.3	28.00	0	0.00	27.95	0.3	44,184	0.00%
2022/03/02	4.1	27.80	3.2	27.80	27.95	0.9	44,067	0.00%
2022/03/01	12	27.68	1	27.80	27.75	11	44,046	0.02%
2022/02/25	5.1	26.67	1	26.90	27.15	4.1	43,248	0.01%
2022/02/24	21.3	26.96	6.3	27.08	26.90	15	42,362	0.04%
2022/02/23	2.1	27.73	0	0.00	27.80	2.1	40,992	0.01%
2022/02/22	28.3	27.76	0	0.00	27.85	28.3	41,082	0.07%
2022/02/21	1.3	28.14	4	28.15	28.35	-2.8	40,847	-0.01%
2022/02/18	3	28.35	0	0.00	28.35	3	41,144	0.01%
2022/02/17	7	28.44	1	28.50	28.45	6	41,111	0.01%
2022/02/16	4	28.30	1	28.45	28.20	3	40,784	0.01%
2022/02/15	17	28.29	12	28.43	28.15	5	40,242	0.01%
2022/02/14	3.2	28.40	1.2	28.36	28.65	2	39,948	0.01%
2022/02/11	3.1	28.59	4	28.69	28.85	-0.9	39,558	0.00%
2022/02/10	2	28.70	397	28.55	28.85	-395	39,375	-1.00%	大賣/鉅額交易
2022/02/09	1	28.70	1.2	28.77	28.90	-0.2	38,799	0.00%
2022/02/08	8.1	28.63	5	28.55	28.70	3.1	38,318	0.01%
2022/02/07	6.6	28.31	4	28.35	28.50	2.6	37,643	0.01%
2022/01/26	1	27.50	1.2	27.59	27.60	-0.2	36,413	0.00%
2022/01/25	2.2	27.10	0	0.00	27.25	2.2	36,212	0.01%
2022/01/24	12.2	27.08	2.3	27.54	27.50	9.9	35,877	0.03%
2022/01/21	0.4	27.39	54	27.25	27.40	-53.6	35,482	-0.15%
2022/01/20	0.2	27.80	9	27.76	27.70	-8.8	34,989	-0.03%
2022/01/19	2	27.88	6.2	28.05	27.80	-4.2	34,687	-0.01%
2022/01/18	3	27.95	1	28.00	27.90	2	34,083	0.01%
2022/01/17	6	27.80	17	27.85	27.80	-11	33,806	-0.03%
2022/01/14	53.2	28.32	6.3	28.06	27.90	46.9	33,758	0.14%
2022/01/13	55.5	28.11	10.4	28.09	28.45	45.1	33,519	0.13%
2022/01/12	1	27.10	4.2	27.45	27.40	-3.2	32,036	-0.01%
2022/01/11	3.4	27.16	10.7	27.10	27.40	-7.3	31,414	-0.02%
2022/01/10	1	26.15	0	26.30	26.40	1	30,637	0.00%
2022/01/07	1.1	26.21	1.3	26.42	26.30	-0.2	30,625	0.00%
2022/01/06	2.1	25.98	0	0.00	26.20	2.1	30,273	0.01%
2022/01/05	0.1	26.00	1	25.95	26.05	-1	29,814	0.00%
2022/01/04	0.2	25.83	0	0.00	25.95	0.2	29,971	0.00%
2022/01/03	2	25.75	2	26.00	25.75	0	29,966	0.00%
2021/12/30	3.1	25.98	2	26.00	25.95	1.1	30,503	0.00%
2021/12/29	0.1	25.95	4	26.00	26.10	-4	30,879	-0.01%
2021/12/28	0	25.85	8.1	25.89	25.95	-8	31,034	-0.03%
2021/12/27	1.1	25.80	0	0.00	25.80	1.1	31,043	0.00%
2021/12/24	0	25.90	0	0.00	25.85	0	31,571	0.00%
2021/12/21	1	25.70	4	25.55	25.65	-3	32,072	-0.01%
2021/12/20	4.3	25.32	5	25.25	25.35	-0.8	32,028	0.00%
2021/12/17	1.1	25.66	3	25.80	25.60	-1.9	32,276	-0.01%
2021/12/16	11	25.35	0	0.00	25.50	11	32,351	0.03%
2021/12/15	2	25.45	1	25.50	25.35	1	32,803	0.00%
2021/12/14	5.1	25.39	5	25.40	25.55	0.1	33,573	0.00%
2021/12/13	2.1	25.80	0	0.00	25.85	2.1	34,321	0.01%
2021/12/10	1.8	25.86	1	25.95	25.95	0.8	34,337	0.00%
2021/12/09	4.6	25.87	0	0.00	25.90	4.6	34,485	0.01%
2021/12/08	2.6	25.81	0	0.00	25.95	2.6	34,539	0.01%
2021/12/07	1.2	25.86	7	25.87	26.00	-5.8	33,932	-0.02%
2021/12/06	0.1	25.25	2.1	25.40	25.45	-2	33,351	-0.01%
2021/12/03	0	0.00	3.2	25.05	25.20	-3.2	33,150	-0.01%
2021/12/02	0	0.00	5	24.95	25.00	-5	32,490	-0.02%
2021/12/01	0	0.00	4	24.40	24.85	-4	31,937	-0.01%
2021/11/29	4	24.26	3	24.30	24.30	1	31,012	0.00%
2021/11/26	1.1	24.60	13	24.57	24.70	-11.9	30,927	-0.04%
2021/11/24	0	0.00	17	24.72	24.80	-17	31,106	-0.05%
2021/11/23	0	0.00	10	24.45	24.50	-10	31,063	-0.03%
2021/11/22	6.1	24.31	12	24.26	24.40	-5.9	31,119	-0.02%
2021/11/19	11	24.26	3	24.45	24.25	8	31,263	0.03%
2021/11/18	0	0.00	13	24.57	24.75	-13	31,198	-0.04%
2021/11/17	6.2	24.16	6	24.43	24.45	0.2	31,080	0.00%
2021/11/16	2	23.98	1	24.05	24.05	1	30,878	0.00%
2021/11/15	3.1	23.93	2	23.93	24.00	1.1	31,057	0.00%
2021/11/12	22	23.63	17.1	23.64	23.70	4.9	30,892	0.02%
2021/11/08	0.1	23.30	0	0.00	23.40	0.1	33,500	0.00%
2021/11/05	0	0.00	5	23.20	23.20	-5	33,717	-0.01%
2021/11/04	2	23.45	2	23.40	23.25	0	33,798	0.00%
2021/11/03	0.1	23.24	0	0.00	23.35	0.1	33,795	0.00%
2021/11/02	10	23.10	4.3	23.10	23.10	5.7	34,050	0.02%
2021/11/01	7	23.01	10	23.00	23.05	-3	34,278	-0.01%
2021/10/29	1	23.20	1	23.20	23.20	0	34,215	0.00%
2021/10/28	2	23.25	0	0.00	23.40	2	34,225	0.01%
2021/10/27	1	23.30	2	23.30	23.40	-1	34,355	0.00%
2021/10/26	11.1	23.60	1	23.60	23.55	10.1	34,437	0.03%
2021/10/25	0	0.00	2	23.55	23.55	-2	34,263	-0.01%
2021/10/22	6	23.33	14.1	23.45	23.55	-8.1	34,316	-0.02%
2021/10/21	0	0.00	12.5	23.33	23.40	-12.5	33,922	-0.04%
2021/10/18	0	0.00	2.4	23.06	23.05	-2.4	32,921	-0.01%
2021/10/15	0	0.00	1	22.90	23.00	-1	32,613	0.00%
2021/10/14	0	0.00	1	22.95	22.95	-1	32,692	0.00%
2021/10/13	0	0.00	0.8	22.80	22.85	-0.8	32,941	0.00%
2021/10/12	2.7	22.79	0	0.00	22.90	2.7	33,807	0.01%
2021/10/08	3	22.82	0	0.00	22.90	3	33,738	0.01%
2021/10/07	0	0.00	18	22.91	22.85	-18	33,870	-0.05%
2021/10/06	0	0.00	1	22.50	22.70	-1	33,628	0.00%
2021/10/05	3	22.32	4	22.45	22.45	-1	33,576	0.00%
2021/10/04	1	22.30	0	0.00	22.40	1	33,626	0.00%
2021/10/01	4.1	22.43	0	0.00	22.50	4.1	33,881	0.01%
2021/09/30	1	22.65	1	22.80	22.90	0	33,630	0.00%
2021/09/29	1	22.65	0	0.00	22.75	1	33,470	0.00%
2021/09/28	0	0.00	1.6	22.77	22.90	-1.6	33,327	0.00%
2021/09/27	0	0.00	10	22.75	22.75	-10	33,111	-0.03%
2021/09/24	0.1	22.95	4	22.80	22.80	-3.9	33,140	-0.01%
2021/09/23	7	22.73	0.1	22.80	22.95	6.9	33,035	0.02%
2021/09/22	9	22.54	0	0.00	22.60	9	32,828	0.03%
2021/09/17	1.2	23.33	2	23.25	23.00	-0.8	32,216	0.00%
2021/09/16	0	0.00	26	23.18	23.40	-26	31,654	-0.08%
2021/09/15	20	22.95	0	0.00	23.00	20	30,744	0.07%
2021/09/14	0	0.00	11	22.99	23.00	-11	30,609	-0.04%
2021/09/13	1	22.95	0	0.00	23.00	1	30,470	0.00%
2021/09/10	0	0.00	5	22.95	22.95	-5	30,734	-0.02%
2021/09/09	0	0.00	2	22.85	22.85	-2	31,186	-0.01%
2021/09/08	0.3	22.85	2	22.83	22.90	-1.7	31,342	-0.01%
2021/09/06	0	0.00	1	22.80	22.85	-1	31,468	0.00%
2021/09/03	7	22.79	0	0.00	22.85	7	31,466	0.02%
2021/09/02	34	22.55	0	0.00	22.70	34	31,484	0.11%
2021/09/01	0	0.00	2.2	22.95	23.00	-2.2	31,489	-0.01%
2021/08/31	0	0.00	2.1	22.80	23.00	-2.1	31,304	-0.01%
2021/08/30	4	22.76	2	22.88	22.90	2	30,826	0.01%
2021/08/27	0	0.00	1.3	22.69	22.75	-1.3	30,851	0.00%
2021/08/26	1	22.25	0	0.00	22.40	1	30,525	0.00%
2021/08/25	3	22.10	2	22.20	22.30	1	30,608	0.00%
2021/08/24	3	21.90	1	21.95	22.00	2	30,324	0.01%
2021/08/19	5.3	21.35	0	0.00	21.35	5.3	31,913	0.02%
2021/08/18	1	21.55	0	0.00	21.60	1	31,640	0.00%
2021/08/17	4	21.40	0	0.00	21.60	4	32,363	0.01%
2021/08/16	10	21.33	1	21.55	21.40	9	32,290	0.03%
2021/08/13	10	22.87	4	22.85	22.80	6	32,099	0.02%
2021/08/12	2.1	22.95	9	22.98	22.90	-6.9	31,613	-0.02%
2021/08/11	2	22.98	0	0.00	23.00	2	31,314	0.01%
2021/08/10	0	0.00	1	23.00	23.00	-1	31,564	0.00%
2021/08/09	1	22.90	2	23.05	23.10	-1	32,212	0.00%
2021/08/06	2	23.10	0	0.00	23.10	2	32,486	0.01%
2021/08/05	0	0.00	0.4	23.05	23.10	-0.4	33,171	0.00%
2021/08/04	10	23.00	16	23.02	23.00	-6	35,359	-0.02%
2021/08/03	6	23.09	2	23.00	23.05	4	36,865	0.01%
2021/08/02	0.2	22.90	32	22.91	23.10	-31.9	38,154	-0.08%
2021/07/30	0	0.00	3	22.88	22.85	-3	38,287	-0.01%
2021/07/28	0	0.00	1	22.85	22.75	-1	39,014	0.00%
2021/07/27	1	22.85	0	0.00	22.85	1	39,561	0.00%
2021/07/26	12	22.99	0	0.00	22.90	12	40,148	0.03%
2021/07/23	3	22.90	1.3	22.94	23.00	1.7	40,400	0.00%
2021/07/22	0	0.00	2	22.80	22.85	-2	40,669	0.00%
2021/07/21	12.2	22.69	0	0.00	22.70	12.2	41,004	0.03%
2021/07/20	7	22.61	0	0.00	22.65	7	41,527	0.02%
2021/07/19	2	22.85	0	0.00	23.00	2	41,459	0.00%
2021/07/16	4	23.00	47.1	22.96	23.05	-43.1	41,699	-0.10%
2021/07/15	5	22.70	0	0.00	22.75	5	41,161	0.01%
2021/07/13	2	22.75	0	0.00	22.70	2	42,089	0.00%
2021/07/12	333	22.84	0	0.00	22.65	333	41,905	0.79%	大買/鉅額交易
2021/07/09	2.4	22.61	1	22.70	22.70	1.4	41,888	0.00%
2021/07/08	4.9	22.84	3	22.78	22.85	1.9	41,757	0.00%
2021/07/07	6.4	22.54	16	22.69	22.65	-9.6	41,843	-0.02%
2021/07/06	2.1	22.55	6	22.57	22.60	-3.9	41,746	-0.01%
2021/07/05	10.6	22.45	0	0.00	22.50	10.6	41,750	0.03%
2021/07/02	16	22.39	23	22.40	22.40	-7	41,755	-0.02%
2021/07/01	1	22.55	2	22.55	22.55	-1	41,913	0.00%
2021/06/30	1	22.70	2	22.65	22.70	-1	41,894	0.00%
2021/06/29	3	22.50	0	0.00	22.60	3	41,824	0.01%
2021/06/28	3	22.67	0	0.00	22.65	3	42,026	0.01%
2021/06/25	2	22.80	7	22.69	22.75	-5	42,487	-0.01%
2021/06/24	1	22.50	10	22.55	22.55	-9	42,451	-0.02%
2021/06/22	0.1	22.35	21	22.30	22.30	-21	43,399	-0.05%
2021/06/21	0	0.00	10	22.15	22.25	-10	43,413	-0.02%
2021/06/16	2	22.25	0	0.00	22.40	2	43,429	0.00%
2021/06/15	1	22.30	0	0.00	22.40	1	43,528	0.00%
2021/06/11	20	22.45	20.2	22.45	22.50	-0.2	44,044	0.00%
2021/06/10	10	22.35	0	0.00	22.50	10	44,798	0.02%
2021/06/09	22	22.37	1	22.40	22.45	21	45,733	0.05%
2021/06/08	10	22.50	5	22.55	22.55	5	46,197	0.01%
2021/06/07	3	22.25	2.4	22.53	22.55	0.6	47,083	0.00%
2021/06/04	23	22.52	0	0.00	22.75	23	47,616	0.05%
2021/06/03	1	22.80	10	22.90	22.90	-9	48,813	-0.02%
2021/06/02	13	22.81	10.1	22.80	22.95	2.9	49,204	0.01%
2021/06/01	2.1	22.95	0	0.00	23.00	2.1	49,151	0.00%
2021/05/28	0	0.00	13	22.84	23.00	-13	49,540	-0.03%
2021/05/27	18.1	22.47	20	22.70	22.40	-1.9	49,248	0.00%
2021/05/26	0	0.00	3	23.00	23.00	-3	49,174	-0.01%
2021/05/25	10.1	23.02	43	22.90	22.85	-32.9	49,644	-0.07%
2021/05/24	1	22.40	0	0.00	22.50	1	49,453	0.00%
2021/05/21	1	22.45	104	22.71	22.60	-103	49,918	-0.21%	大賣/鉅額交易
2021/05/20	0.3	22.20	3	22.20	22.30	-2.7	49,372	-0.01%
2021/05/19	0.1	22.35	2.3	22.37	22.25	-2.2	49,423	0.00%
2021/05/18	6	22.33	0	0.00	22.50	6	50,016	0.01%
2021/05/17	42.3	21.39	39	21.49	21.55	3.3	50,600	0.01%
2021/05/14	4	21.93	1	22.05	22.00	3	49,939	0.01%
2021/05/13	129.3	22.37	13	21.85	22.05	116.3	49,359	0.24%	大買/鉅額交易
2021/05/12	6.2	22.77	154.2	22.24	22.35	-148	48,528	-0.30%	大賣/鉅額交易
2021/05/11	25.4	23.80	81.5	23.98	23.65	-56.1	46,106	-0.12%
2021/05/10	15.4	23.78	60	23.56	23.95	-44.6	44,550	-0.10%
2021/05/07	3	23.10	13	23.04	23.10	-10	43,845	-0.02%
2021/05/06	2.1	22.87	19	22.90	23.00	-16.9	43,925	-0.04%
2021/05/05	6	22.48	10	22.40	22.50	-4	43,415	-0.01%
2021/05/04	3.5	22.58	30	22.45	22.35	-26.5	43,236	-0.06%
2021/05/03	1	22.60	10	22.60	22.75	-9	42,924	-0.02%
2021/04/29	2.7	23.02	0	0.00	22.80	2.7	42,522	0.01%
2021/04/28	3.2	23.18	3	23.18	23.25	0.2	42,261	0.00%
2021/04/27	2.1	23.05	1	23.15	23.15	1.1	42,522	0.00%
2021/04/26	15.1	22.94	12	22.99	23.10	3.1	42,262	0.01%
2021/04/23	7	22.80	0	0.00	22.80	7	41,851	0.02%
2021/04/22	3	22.93	20.2	22.95	22.90	-17.2	41,835	-0.04%
2021/04/21	1	22.75	0	0.00	22.90	1	41,544	0.00%
2021/04/19	12	22.74	15	22.51	22.80	-3	40,921	-0.01%
2021/04/16	9	22.23	10	22.25	22.25	-1	40,432	0.00%
2021/04/15	0	0.00	10	22.13	22.25	-10	41,015	-0.02%
2021/04/14	10	22.10	5	22.04	22.10	5	41,089	0.01%
2021/04/13	0	0.00	22	22.10	22.10	-22	41,035	-0.05%
2021/04/12	5	21.90	20	21.85	21.90	-15	40,770	-0.04%
2021/04/09	0	0.00	9	21.77	21.60	-9	40,814	-0.02%
2021/04/08	8	21.83	1	21.80	21.80	7	40,811	0.02%
2021/04/07	1	21.95	10	21.98	22.00	-9	41,304	-0.02%
2021/04/06	11	21.86	3	21.90	21.95	8	41,296	0.02%
2021/04/01	10	21.90	22	21.80	21.85	-12	41,300	-0.03%
2021/03/31	5	22.00	4.5	22.01	22.10	0.5	41,073	0.00%
2021/03/30	0	0.00	10	22.00	22.00	-10	40,744	-0.02%
2021/03/29	0	0.00	9	21.94	22.00	-9	40,197	-0.02%
2021/03/26	0	0.00	10	21.85	21.90	-10	39,885	-0.03%
2021/03/25	0	0.00	27.2	21.79	21.80	-27.2	39,408	-0.07%
2021/03/23	2.1	21.40	22	21.43	21.40	-19.9	38,863	-0.05%
2021/03/22	0	0.00	4	21.20	21.35	-4	38,694	-0.01%
2021/03/19	0.1	21.30	0	0.00	21.30	0.1	38,735	0.00%
2021/03/18	0	0.00	4	21.55	21.55	-4	38,061	-0.01%
2021/03/17	20	21.65	4	21.66	21.60	16	38,085	0.04%
2021/03/16	0	0.00	5	21.72	21.80	-5	37,645	-0.01%
2021/03/15	3	21.47	26.4	21.73	21.75	-23.4	37,129	-0.06%
2021/03/12	5	21.25	1	21.20	21.35	4	36,563	0.01%
2021/03/11	26	21.28	10	21.43	21.10	16	36,121	0.04%
2021/03/10	2	21.05	5	21.06	21.20	-3	35,463	-0.01%
2021/03/09	6.7	21.08	44.1	21.06	21.10	-37.4	34,914	-0.11%
2021/03/08	0	0.00	5	20.56	20.60	-5	33,545	-0.01%
2021/03/05	6	20.32	5	20.36	20.30	1	33,395	0.00%
2021/03/04	5	20.15	0	0.00	20.35	5	34,399	0.01%
2021/03/03	5	20.35	11	20.40	20.40	-6	34,249	-0.02%
2021/03/02	25	20.36	11	20.29	20.20	14	33,925	0.04%
2021/02/26	17	20.28	7	20.60	20.00	10	33,617	0.03%
2021/02/25	2	20.80	23	20.87	20.90	-21	32,253	-0.07%
2021/02/24	30	20.75	1	20.80	20.75	29	31,830	0.09%
2021/02/23	11	20.41	6.9	20.54	20.70	4.1	31,373	0.01%
2021/02/22	0	0.00	5	20.37	20.40	-5	30,959	-0.02%
2021/02/19	0	0.00	30	20.05	20.20	-30	31,135	-0.10%
2021/02/18	0	0.00	14	20.09	20.00	-14	31,137	-0.04%
2021/02/17	3	19.73	53	19.86	19.90	-50	30,944	-0.16%
2021/02/05	0	0.00	1	19.35	19.40	-1	30,141	0.00%
2021/02/04	2	19.20	0	0.00	19.20	2	30,549	0.01%
2021/02/02	0	0.00	2	19.28	19.25	-2	33,079	-0.01%
2021/02/01	7	19.19	15	19.15	19.15	-8	33,410	-0.02%
2021/01/29	10	19.07	0	0.00	19.00	10	33,638	0.03%
2021/01/28	7	19.20	0	0.00	19.20	7	32,977	0.02%
2021/01/27	0	0.00	1.1	19.40	19.40	-1.1	32,563	0.00%
2021/01/25	0	0.00	60	19.35	19.60	-60	32,270	-0.19%
2021/01/22	4	19.20	0	0.00	19.20	4	32,136	0.01%
2021/01/21	1.1	19.31	0	0.00	19.25	1.1	32,122	0.00%
2021/01/20	6	19.41	13	19.50	19.20	-7	32,124	-0.02%
2021/01/18	8	19.65	0.2	19.63	19.70	7.8	31,544	0.02%
2021/01/15	3	19.70	2	19.90	19.70	1	31,287	0.00%
2021/01/14	6	19.87	5	19.85	19.85	1	31,330	0.00%
2021/01/13	15	19.79	0	0.00	19.85	15	31,188	0.05%
2021/01/12	10	19.70	11	19.70	19.70	-1	31,252	0.00%
2021/01/11	0	0.00	6	19.93	19.95	-6	31,210	-0.02%
2021/01/08	20	19.88	3	19.88	20.00	17	31,051	0.05%
2021/01/07	5.1	19.70	4.3	19.75	19.80	0.8	30,622	0.00%
2021/01/06	2	19.50	26	19.54	19.55	-24	30,449	-0.08%
2021/01/05	4	19.60	3	19.60	19.60	1	30,558	0.00%
2021/01/04	4.7	19.60	3	19.65	19.55	1.7	30,587	0.01%
2020/12/31	0.5	19.70	1	19.70	19.70	-0.5	30,360	0.00%
2020/12/30	0	0.00	10	19.70	19.75	-10	30,292	-0.03%
2020/12/29	5	19.20	5	19.30	19.25	0	29,755	0.00%
2020/12/28	17	19.21	2	19.20	19.20	15	29,784	0.05%
2020/12/25	21	19.25	0	0.00	19.30	21	29,938	0.07%
2020/12/23	13	19.20	0	0.00	19.20	13	30,566	0.04%
2020/12/22	6	19.33	0	0.00	19.30	6	31,699	0.02%
2020/12/21	5	19.30	9	19.33	19.40	-4	32,751	-0.01%
2020/12/18	3	19.32	0	0.00	19.30	3	33,394	0.01%
2020/12/17	2	19.45	1	19.45	19.35	1	33,833	0.00%
2020/12/15	7	19.26	0	0.00	19.30	7	34,296	0.02%
2020/12/14	3	19.42	0	0.00	19.40	3	34,281	0.01%
2020/12/11	10	19.49	1	19.50	19.55	9	34,187	0.03%
2020/12/10	22	19.26	4	19.15	19.30	18	33,886	0.05%
2020/12/09	1	19.20	2	19.20	19.20	-1	33,802	0.00%
2020/12/08	1	19.25	18	19.18	19.35	-17	33,789	-0.05%
2020/12/07	0	0.00	2	19.55	19.55	-2	33,476	-0.01%
2020/12/04	4	19.50	0	0.00	19.60	4	33,511	0.01%
2020/12/03	9	19.45	1.1	19.50	19.50	7.9	33,453	0.02%
2020/12/02	1	19.50	8	19.30	19.50	-7	33,587	-0.02%
2020/12/01	6.3	19.43	0	0.00	19.40	6.3	33,717	0.02%
2020/11/30	1	19.15	0	0.00	19.15	1	33,781	0.00%
2020/11/27	1.4	19.66	40	19.73	19.75	-38.6	33,163	-0.12%
2020/11/26	2.6	19.65	0	0.00	19.70	2.6	33,399	0.01%
2020/11/24	5	19.55	1	19.55	19.55	4	33,792	0.01%
2020/11/20	0	0.00	10	19.45	19.55	-10	33,918	-0.03%
2020/11/19	12	19.71	1	19.90	19.60	11	33,983	0.03%
2020/11/18	1	20.00	21	19.99	20.00	-20	33,763	-0.06%
2020/11/17	0	0.00	12	19.88	19.90	-12	33,440	-0.04%
2020/11/16	1	19.70	3	19.82	19.85	-2	33,694	-0.01%
2020/11/13	10	19.50	0	0.00	19.60	10	33,186	0.03%
2020/11/12	0	0.00	24	19.64	19.60	-24	33,088	-0.07%
2020/11/11	1	19.80	15	19.72	19.80	-14	32,671	-0.04%
2020/11/10	0	0.00	10	19.11	19.10	-10	31,294	-0.03%
2020/11/09	15	18.65	2	18.80	18.65	13	30,155	0.04%
2020/11/06	3	18.45	1	18.65	18.65	2	29,811	0.01%
2020/11/05	3	18.27	0	0.00	18.30	3	29,735	0.01%
2020/11/04	1	18.25	1	18.25	18.20	0	29,954	0.00%
2020/11/03	1	18.15	1	18.20	18.25	0	30,115	0.00%
2020/10/29	1	18.00	1	18.00	17.95	0	29,932	0.00%
2020/10/28	7	18.06	0	0.00	18.15	7	29,950	0.02%
2020/10/27	3	18.20	0	0.00	18.15	3	30,132	0.01%
2020/10/26	2.1	18.35	1	18.30	18.35	1.1	30,153	0.00%
2020/10/23	7	18.20	0	18.25	18.25	7	30,252	0.02%
2020/10/22	6	18.14	3	18.22	18.25	3	30,656	0.01%
2020/10/21	1	18.10	2	18.10	18.00	-1	30,911	0.00%
2020/10/20	1	18.00	1.6	18.08	18.00	-0.6	31,106	0.00%
2020/10/16	15	17.93	24	18.05	17.90	-9	31,649	-0.03%
2020/10/15	6	17.97	2	18.05	17.95	4	31,935	0.01%
2020/10/14	7	18.01	0	18.15	18.10	7	31,724	0.02%
2020/10/13	23	18.03	0	0.00	18.05	23	31,850	0.07%
2020/10/12	37	18.23	0	0.00	18.15	37	32,076	0.12%
2020/10/08	2	18.25	0.6	18.35	18.35	1.4	32,502	0.00%
2020/10/07	4	18.26	1	18.30	18.25	3	33,018	0.01%
2020/10/06	1	18.30	8	18.35	18.45	-7	33,938	-0.02%
2020/10/05	6	18.16	0	0.00	18.15	6	35,125	0.02%
2020/09/30	12	18.31	1	18.40	18.40	11	35,708	0.03%
2020/09/29	1	18.25	0	0.00	18.30	1	35,989	0.00%
2020/09/28	32	17.85	2.1	17.89	18.05	29.9	36,307	0.08%
2020/09/25	32	17.72	20	17.55	17.60	12	36,580	0.03%
2020/09/24	20	17.74	0	0.00	17.60	20	35,900	0.06%
2020/09/23	10	18.05	1	18.05	18.00	9	35,340	0.03%
2020/09/22	18	18.26	0	0.00	18.20	18	34,880	0.05%
2020/09/21	4	18.58	1	18.55	18.50	3	34,369	0.01%
2020/09/18	3	18.67	0	0.00	18.60	3	34,323	0.01%
2020/09/17	13	18.72	0	0.00	18.70	13	34,037	0.04%
2020/09/15	2	18.85	1	18.90	18.90	1	33,992	0.00%
2020/09/11	11	18.75	0	0.00	18.85	11	34,980	0.03%
2020/09/10	2	18.78	10	18.80	18.90	-8	35,114	-0.02%
2020/09/09	7	18.81	8	18.80	18.80	-1	35,318	0.00%
2020/09/08	23	18.85	2	18.85	18.90	21	35,508	0.06%
2020/09/07	3.1	18.80	2	18.75	18.85	1.1	35,874	0.00%
2020/09/04	2	18.70	1	18.80	18.80	1	36,107	0.00%
2020/09/03	24	18.87	2	18.78	18.85	22	35,911	0.06%
2020/09/02	24	18.76	0	0.00	18.70	24	35,754	0.07%
2020/09/01	19	18.91	51	18.85	18.90	-32	35,252	-0.09%
2020/08/31	2	19.00	4	19.04	18.95	-2	34,963	-0.01%
2020/08/28	5	19.10	0	0.00	19.00	5	34,821	0.01%
2020/08/27	5	19.00	0	0.00	19.00	5	35,174	0.01%
2020/08/26	1	19.10	0	0.00	19.20	1	35,208	0.00%
2020/08/25	10	19.05	3	19.13	19.10	7	35,375	0.02%
2020/08/24	9	19.04	0	0.00	19.05	9	37,240	0.02%
2020/08/21	4	19.15	0	0.00	19.20	4	37,597	0.01%
2020/08/20	39	19.07	2	19.00	19.00	37	37,561	0.10%
2020/08/19	7	19.41	0	19.45	19.40	7	36,998	0.02%
2020/08/18	1	19.40	5	19.45	19.40	-4	36,721	-0.01%
2020/08/17	2	19.45	1	19.45	19.50	1	36,793	0.00%
2020/08/14	10	19.40	0	0.00	19.35	10	36,930	0.03%
2020/08/13	0	0.00	5	19.45	19.50	-5	37,035	-0.01%
2020/08/12	6	19.43	0	0.00	19.40	6	37,303	0.02%
2020/08/11	6	19.42	0	0.00	19.40	6	37,427	0.02%
2020/08/10	6	19.44	1	19.40	19.40	5	37,497	0.01%
2020/08/07	1	19.35	0	0.00	19.35	1	37,567	0.00%
2020/08/06	1	19.40	0	0.00	19.40	1	37,582	0.00%
2020/08/05	1	19.30	5	19.40	19.30	-4	38,122	-0.01%
2020/08/04	2	19.40	1	19.40	19.35	1	38,283	0.00%
2020/08/03	4.3	19.31	0	0.00	19.30	4.3	38,321	0.01%
2020/07/31	1	19.50	0	0.00	19.40	1	38,313	0.00%
2020/07/30	1	19.60	0	0.00	19.65	1	38,215	0.00%
2020/07/29	0	0.00	4	19.54	19.50	-4	38,150	-0.01%
2020/07/28	9	19.28	11	19.35	19.35	-2	38,620	-0.01%
2020/07/27	13	19.42	1	19.40	19.35	12	39,135	0.03%
2020/07/24	8	19.59	5	19.60	19.50	3	39,242	0.01%
2020/07/23	8	19.70	0	0.00	19.75	8	39,366	0.02%
2020/07/22	9	19.72	1	19.85	19.80	8	39,850	0.02%
2020/07/21	6	19.81	0	0.00	19.80	6	39,576	0.02%
2020/07/20	1	19.90	26	19.90	19.85	-25	39,607	-0.06%
2020/07/17	3	19.85	22	19.90	19.90	-19	40,237	-0.05%
2020/07/16	5	19.83	0	0.00	19.85	5	40,922	0.01%
2020/07/15	38	19.89	0	0.00	19.90	38	40,646	0.09%
2020/07/14	18	19.97	15	20.00	19.95	3	40,486	0.01%
2020/07/13	13	20.02	0	0.00	20.10	13	40,670	0.03%
2020/07/10	18	21.03	6	20.85	20.90	12	40,629	0.03%
2020/07/09	17	21.10	2	21.15	21.15	15	40,292	0.04%
2020/07/08	1	21.05	1	21.15	21.15	0	40,156	0.00%
2020/07/07	0	0.00	13	21.11	21.20	-13	40,241	-0.03%
2020/07/06	1	20.90	7.1	20.96	21.05	-6.1	40,072	-0.02%
2020/07/03	0	0.00	8	20.71	20.80	-8	39,932	-0.02%
2020/07/02	4	20.55	9	20.50	20.50	-5	39,906	-0.01%
2020/07/01	0	0.00	3	20.45	20.50	-3	40,075	-0.01%
2020/06/30	11	20.35	2	20.30	20.35	9	40,199	0.02%
2020/06/29	5	20.20	0	0.00	20.25	5	40,755	0.01%
2020/06/24	20	20.26	0	0.00	20.25	20	41,200	0.05%
2020/06/23	1	20.15	0	0.00	20.40	1	41,993	0.00%
2020/06/22	2	20.18	1	20.25	20.30	1	42,669	0.00%
2020/06/19	1	20.20	0	0.00	20.10	1	43,720	0.00%
2020/06/18	1	20.35	2	20.28	20.30	-1	43,953	0.00%
2020/06/17	1	20.30	2	20.40	20.55	-1	45,257	0.00%
2020/06/16	5	20.30	110	20.30	20.35	-105	46,903	-0.22%	大賣/鉅額交易
2020/06/15	7	20.15	5	20.15	20.10	2	48,350	0.00%
2020/06/12	4	20.23	5	20.15	20.20	-1	49,216	0.00%
2020/06/11	10	20.84	0	0.00	20.65	10	50,336	0.02%
2020/06/10	0	0.00	1	21.05	21.10	-1	51,195	0.00%
2020/06/05	1	20.60	37	20.82	20.80	-36	55,643	-0.06%
2020/06/04	6	20.68	8	20.72	20.65	-2	56,543	0.00%
2020/06/03	3	20.67	13.5	20.67	20.75	-10.5	57,457	-0.02%
2020/06/02	0	0.00	2	20.23	20.30	-2	57,439	0.00%
2020/05/29	1	19.70	0	0.00	19.95	1	57,494	0.00%
2020/05/28	0	19.90	3	19.88	19.85	-3	55,907	-0.01%
2020/05/27	1	19.95	6	20.05	20.10	-5	56,210	-0.01%
2020/05/26	0	0.00	2	19.95	19.95	-2	56,541	0.00%
2020/05/25	4	19.64	0	0.00	19.75	4	56,691	0.01%
2020/05/22	2	19.60	0	0.00	19.55	2	56,938	0.00%
2020/05/21	1	19.75	11	19.83	19.80	-10	56,923	-0.02%
2020/05/20	6	19.78	0	19.90	19.85	6	56,828	0.01%
2020/05/19	0	0.00	2	19.85	19.85	-2	57,037	0.00%
2020/05/18	0.1	19.60	0	0.00	19.50	0.1	57,028	0.00%
2020/05/15	11	19.55	0	0.00	19.60	11	57,006	0.02%
2020/05/14	11	19.56	0	0.00	19.55	11	57,148	0.02%
2020/05/13	3	19.63	0	0.00	19.80	3	56,821	0.01%
2020/05/12	1	19.65	0	0.00	19.65	1	56,806	0.00%
2020/05/11	22	20.09	0	0.00	20.00	22	56,510	0.04%
2020/05/08	0	0.00	5.6	19.89	19.80	-5.6	56,336	-0.01%
2020/05/07	7	19.70	2	19.75	19.70	5	56,494	0.01%
2020/05/06	4	19.58	1	19.55	19.55	3	56,584	0.01%
2020/05/05	0	0.00	3	19.75	19.65	-3	56,507	-0.01%
2020/05/04	5	19.40	0	0.00	19.50	5	56,571	0.01%
2020/04/30	19	20.04	25	20.09	20.00	-6	56,460	-0.01%
2020/04/29	2	19.83	2.1	19.87	19.70	-0.1	56,001	0.00%
2020/04/28	12	19.26	2	19.38	19.50	10	56,031	0.02%
2020/04/27	7.1	18.85	2	18.98	19.05	5.1	57,103	0.01%
2020/04/24	1	18.55	9	18.65	18.60	-8	56,791	-0.01%
2020/04/23	29	18.46	3	18.75	18.55	26	56,445	0.05%
2020/04/22	14	18.47	0	0.00	18.50	14	56,084	0.02%
2020/04/21	9.9	18.81	25	18.65	18.70	-15.1	55,653	-0.03%
2020/04/20	1	19.40	7	19.49	19.30	-6	54,957	-0.01%
2020/04/17	2	19.80	1	19.60	19.60	1	54,808	0.00%
2020/04/16	30	19.54	1	19.60	19.50	29	54,484	0.05%
2020/04/15	3	19.93	43.1	20.00	19.90	-40.1	53,928	-0.07%
2020/04/14	13.1	19.59	14.6	19.53	19.65	-1.5	53,168	0.00%
2020/04/13	2	18.75	19	18.80	18.80	-17	52,397	-0.03%
2020/04/10	0	0.00	15	18.70	18.65	-15	51,908	-0.03%
2020/04/09	4	18.05	2	18.10	18.05	2	51,292	0.00%
2020/04/08	15	18.07	0	0.00	17.95	15	50,814	0.03%
2020/04/07	0.1	18.00	0	0.00	17.90	0.1	50,406	0.00%
2020/04/06	13	17.85	1	17.55	17.85	12	50,107	0.02%
2020/04/01	3.5	17.78	0	0.00	17.75	3.5	49,449	0.01%
2020/03/31	65	17.95	0	0.00	17.90	65	49,090	0.13%
2020/03/30	2	17.55	10.3	18.00	17.90	-8.3	48,326	-0.02%
2020/03/27	13	17.85	0	0.00	17.90	13	47,734	0.03%
2020/03/26	7	17.26	45	17.28	17.30	-38	46,872	-0.08%
2020/03/25	45	17.55	6	17.68	17.50	39	46,742	0.08%
2020/03/24	29	16.67	24	16.79	16.60	5	45,846	0.01%
2020/03/23	8	16.24	0	0.00	16.15	8	45,074	0.02%
2020/03/20	30	17.06	0.5	17.25	17.10	29.5	43,907	0.07%
2020/03/19	41.6	16.80	57	17.18	16.30	-15.5	42,276	-0.04%
2020/03/18	14.3	18.03	2	18.08	17.95	12.3	41,243	0.03%
2020/03/17	16	18.42	3	18.37	18.35	13	40,340	0.03%
2020/03/16	29	19.14	12	19.25	19.05	17	38,936	0.04%
2020/03/13	26.2	18.97	21	19.00	19.65	5.2	37,786	0.01%
2020/03/12	24.8	20.61	1	20.65	20.50	23.8	35,232	0.07%
2020/03/11	15	21.41	0	0.00	21.35	15	34,135	0.04%
2020/03/10	6	21.56	12	21.46	21.55	-6	33,181	-0.02%
2020/03/09	7.5	21.95	1	21.95	21.80	6.5	32,323	0.02%
2020/03/04	0	0.00	5	22.55	22.55	-5	30,859	-0.02%
2020/03/03	0	0.00	10	22.50	22.55	-10	30,623	-0.03%
2020/03/02	1	22.30	0	0.00	22.25	1	30,120	0.00%
2020/02/27	0	0.00	13.2	22.66	22.70	-13.2	30,315	-0.04%
2020/02/26	9.3	22.61	0	0.00	22.80	9.3	29,971	0.03%
2020/02/25	7.5	22.71	1	22.65	22.80	6.5	29,697	0.02%
2020/02/24	1	22.85	0	0.00	22.85	1	29,878	0.00%
2020/02/21	17.3	23.30	0	0.00	23.20	17.3	29,917	0.06%
2020/02/20	0.1	23.40	1	23.45	23.45	-1	29,837	0.00%
2020/02/19	0.4	23.25	0	0.00	23.30	0.4	29,646	0.00%
2020/02/18	0	0.00	6	23.05	23.10	-6	29,619	-0.02%
2020/02/17	0.3	22.90	0	0.00	22.95	0.3	29,671	0.00%
2020/02/14	0	22.80	0	0.00	22.80	0	30,157	0.00%
2020/02/13	0.2	22.80	7	22.76	22.80	-6.8	30,859	-0.02%
2020/02/12	0	0.00	10	22.60	22.65	-10	31,125	-0.03%
2020/02/11	0	0.00	6	22.55	22.55	-6	31,005	-0.02%
2020/02/10	1	22.45	0	0.00	22.50	1	31,077	0.00%
2020/02/07	1	22.45	5	22.40	22.50	-4	31,568	-0.01%
2020/02/06	25	22.42	1	22.40	22.50	24	31,453	0.08%
2020/02/05	1	22.30	44	22.23	22.40	-43	31,694	-0.14%
2020/02/04	7	22.25	1	22.15	22.30	6	31,443	0.02%
2020/02/03	2	21.75	43	21.62	21.95	-41	31,371	-0.13%
2020/01/31	2	21.98	0	0.00	22.05	2	31,208	0.01%
2020/01/30	13	22.23	20	22.30	22.00	-7	30,750	-0.02%
2020/01/20	5.5	22.67	0	0.00	22.90	5.5	29,385	0.02%
2020/01/17	2	22.50	0.4	22.60	22.60	1.6	29,165	0.01%
2020/01/16	4	22.51	10	22.60	22.60	-6	29,356	-0.02%
2020/01/15	3.5	22.56	1	22.70	22.70	2.5	29,348	0.01%
2020/01/14	20	22.55	0	0.00	22.60	20	29,269	0.07%
2020/01/13	10	22.20	6	22.25	22.50	4	28,942	0.01%
2020/01/10	10	22.30	0	0.00	22.25	10	29,085	0.03%
2020/01/09	3	22.25	0	0.00	22.30	3	29,229	0.01%
2020/01/06	4	22.26	0	0.00	22.25	4	29,172	0.01%
2019/12/30	0	22.45	1	22.50	22.50	-1	28,926	0.00%
2019/12/27	5	22.45	0	0.00	22.50	5	28,856	0.02%
2019/12/26	10	22.40	0	0.00	22.45	10	28,840	0.03%
2019/12/25	0	0.00	5	22.45	22.45	-5	29,121	-0.02%
2019/12/24	0	0.00	1	22.45	22.45	-1	29,229	0.00%
2019/12/23	1	22.40	4	22.46	22.50	-3	29,234	-0.01%
2019/12/20	0	0.00	12	22.50	22.40	-12	29,485	-0.04%
2019/12/19	0.3	22.35	0	0.00	22.40	0.3	29,215	0.00%
2019/12/18	0.5	22.40	0	0.00	22.50	0.5	29,240	0.00%
2019/12/17	11	22.30	5	22.35	22.40	6	29,345	0.02%
2019/12/13	5	22.45	45	22.34	22.50	-40	29,132	-0.14%
2019/12/12	0	0.00	5	22.21	22.15	-5	28,495	-0.02%
2019/12/11	5	22.05	5	22.05	22.10	0	28,282	0.00%
2019/12/05	2	21.73	0	0.00	21.70	2	28,490	0.01%
2019/12/04	12	21.67	0	0.00	21.85	12	28,342	0.04%
2019/11/29	5	21.81	0	0.00	21.85	5	28,072	0.02%
2019/11/28	3	22.00	1	22.00	21.95	2	27,767	0.01%
2019/11/27	0	0.00	0.2	22.15	22.25	-0.2	27,753	0.00%
2019/11/25	6	21.99	0	0.00	21.90	6	26,609	0.02%
2019/11/22	0	0.00	2	22.00	22.00	-2	26,937	-0.01%
2019/11/21	12	21.95	0	0.00	22.00	12	26,777	0.04%
2019/11/20	3	22.18	0	0.00	22.15	3	26,305	0.01%
2019/11/19	0	0.00	3	22.20	22.25	-3	26,043	-0.01%
2019/11/18	0	0.00	5	22.20	22.25	-5	26,049	-0.02%
2019/11/15	1	22.10	0	0.00	22.15	1	25,962	0.00%
2019/11/14	0	0.00	23.1	22.15	22.15	-23.1	25,865	-0.09%
2019/11/13	0	0.00	7	22.14	22.25	-7	25,955	-0.03%
2019/11/12	0	0.00	1	21.90	21.90	-1	25,256	0.00%
2019/11/11	20	21.50	6	21.63	21.60	14	24,622	0.06%
2019/11/08	0	0.00	2	21.80	21.85	-2	24,477	-0.01%
2019/11/07	1	21.75	50	21.65	21.70	-49	24,669	-0.20%
2019/11/06	2	21.65	59	21.69	21.75	-57	24,715	-0.23%
2019/11/05	4	21.45	31	21.47	21.50	-27	24,262	-0.11%
2019/11/04	10	21.45	7	21.41	21.45	3	24,725	0.01%
2019/11/01	5	21.20	21	21.25	21.25	-16	24,489	-0.07%
2019/10/31	0	0.00	22	21.23	21.20	-22	24,908	-0.09%
2019/10/30	2	20.95	2	21.10	21.10	0	24,686	0.00%
2019/10/29	0	0.00	1	21.10	21.15	-1	25,036	0.00%
2019/10/25	3	21.10	5.8	20.96	21.05	-2.8	24,723	-0.01%
2019/10/23	3	20.93	1	20.95	21.00	2	24,501	0.01%
2019/10/22	0	0.00	36	21.00	21.10	-36	24,460	-0.15%
2019/10/18	11	20.95	0	0.00	20.90	11	24,260	0.05%
2019/10/17	0	0.00	2	21.05	21.15	-2	24,150	-0.01%
2019/10/16	0	0.00	1	20.90	20.95	-1	23,826	0.00%
2019/10/07	3	20.55	0.6	20.60	20.55	2.4	25,902	0.01%
2019/10/01	0	0.00	5	20.75	20.85	-5	27,048	-0.02%
2019/09/27	1	20.80	0	0.00	20.60	1	27,031	0.00%
2019/09/25	2	20.53	0	0.00	20.65	2	27,559	0.01%
2019/09/24	6	20.70	0	0.00	20.75	6	27,399	0.02%
2019/09/20	0	0.00	4	21.30	21.30	-4	27,456	-0.01%
2019/09/19	0.1	21.20	1	21.25	21.25	-0.9	27,069	0.00%
2019/09/18	5	21.22	2	21.20	21.30	3	27,226	0.01%
2019/09/16	2	21.00	0	0.00	21.05	2	27,856	0.01%
2019/09/12	1	20.95	1	21.00	21.00	0	28,088	0.00%
2019/09/11	1	20.85	1	20.85	21.00	0	28,410	0.00%
2019/09/10	72	20.90	20	20.87	20.95	52	28,358	0.18%
2019/09/09	12	20.55	1.6	20.59	20.65	10.4	28,256	0.04%
2019/09/06	0	0.00	2	20.55	20.55	-2	28,532	-0.01%
2019/09/04	0	0.00	2	20.35	20.35	-2	28,798	-0.01%
2019/09/03	2	20.20	0	0.00	20.20	2	28,999	0.01%
2019/09/02	1	20.30	0	0.00	20.30	1	29,402	0.00%
2019/08/27	5	20.25	0	0.00	20.05	5	30,411	0.02%
2019/08/26	5	20.15	0	0.00	20.15	5	30,322	0.02%
2019/08/23	6	20.30	0	0.00	20.50	6	30,561	0.02%
2019/08/21	10	20.55	0	0.00	20.30	10	31,456	0.03%
2019/08/16	0	0.00	9	20.54	20.50	-9	31,486	-0.03%
2019/08/15	1	20.10	0	0.00	20.05	1	31,295	0.00%
2019/08/13	5	20.04	2	20.05	20.00	3	31,757	0.01%
2019/08/12	1	20.15	0	0.00	20.20	1	31,637	0.00%
2019/08/08	26	20.20	5	20.25	20.15	21	31,471	0.07%
2019/08/07	21	19.98	0	0.00	20.05	21	31,689	0.07%
2019/08/06	14	19.83	0	0.00	19.95	14	32,019	0.04%
2019/08/05	3	20.00	0	0.00	20.10	3	31,858	0.01%
2019/08/02	23	20.06	4	20.05	20.05	19	32,159	0.06%
2019/07/31	2	20.33	0	0.00	20.30	2	32,839	0.01%
2019/07/25	16	20.59	0	0.00	20.65	16	34,955	0.05%
2019/07/24	10	20.50	0	0.00	20.45	10	35,354	0.03%
2019/07/23	1	20.55	0	0.00	20.50	1	35,852	0.00%
2019/07/22	0	0.00	1	20.50	20.55	-1	35,969	0.00%
2019/07/19	5	20.59	0	0.00	20.50	5	35,993	0.01%
2019/07/17	7	20.54	0	0.00	20.60	7	36,136	0.02%
2019/07/16	13	20.50	3.1	20.53	20.55	9.9	36,056	0.03%
2019/07/15	20	20.68	0	0.00	20.65	20	35,686	0.06%
2019/07/12	3	21.68	3	21.67	21.60	0	35,402	0.00%
2019/07/11	20	21.75	0	0.00	21.75	20	34,856	0.06%
2019/07/10	0	0.00	10	21.75	21.75	-10	34,509	-0.03%
2019/07/09	0	0.00	16	21.77	21.70	-16	34,489	-0.05%
2019/07/08	0	0.00	2	21.70	21.70	-2	34,092	-0.01%
2019/07/04	0	0.00	0.1	21.50	21.55	-0.1	33,827	0.00%
2019/07/03	0	0.00	1	21.50	21.50	-1	33,814	0.00%
2019/07/01	10	21.50	4	21.50	21.45	6	33,343	0.02%
2019/06/28	0	0.00	10	21.48	21.35	-10	33,160	-0.03%
2019/06/27	3	21.38	1	21.40	21.45	2	33,348	0.01%
2019/06/26	8	21.19	0	0.00	21.20	8	33,292	0.02%
2019/06/25	2	21.15	0	0.00	21.10	2	33,339	0.01%
2019/06/21	1	21.10	0	0.00	21.10	1	32,956	0.00%
2019/06/20	0.7	21.40	0	0.00	21.40	0.7	32,289	0.00%
2019/06/19	0	0.00	21	21.50	21.50	-21	32,024	-0.07%
2019/06/17	0	0.00	1	21.45	21.30	-1	31,575	0.00%
2019/06/14	0	0.00	20	21.30	21.35	-20	31,601	-0.06%
2019/06/11	22	21.39	0	0.00	21.10	22	31,415	0.07%
2019/06/05	0	0.00	8	20.85	20.95	-8	30,745	-0.03%
2019/06/04	0	0.00	12	20.90	20.80	-12	30,803	-0.04%
2019/06/03	0	0.00	18	20.90	20.90	-18	30,653	-0.06%
2019/05/31	2	20.90	5	20.95	20.95	-3	30,684	-0.01%
2019/05/30	0	0.00	7	20.85	20.90	-7	30,525	-0.02%
2019/05/29	53	20.85	0	0.00	20.85	53	30,603	0.17%
2019/05/27	30	21.00	0	0.00	20.95	30	30,128	0.10%
2019/05/21	11	21.00	0	0.00	20.95	11	30,045	0.04%
2019/05/17	3	20.75	0	0.00	20.70	3	29,337	0.01%
2019/05/16	1	20.70	0	0.00	20.70	1	29,265	0.00%
2019/05/15	22	20.85	0	0.00	20.80	22	29,001	0.08%
2019/05/14	10	20.90	0	0.00	21.05	10	28,760	0.03%
2019/05/13	1	21.05	0	0.00	21.05	1	28,667	0.00%
2019/05/10	0	0.00	20.2	21.17	21.20	-20.2	28,748	-0.07%
2019/05/09	4	20.89	150	20.85	20.85	-146	28,522	-0.51%	大賣/鉅額交易
2019/05/08	23	21.15	1	21.20	21.10	22	28,103	0.08%
2019/05/07	7	21.45	0	0.00	21.45	7	27,915	0.03%
2019/05/06	6	21.44	50	21.40	21.45	-44	28,031	-0.16%
2019/05/03	9	21.82	72	21.83	21.85	-63	27,735	-0.23%
2019/05/02	2.1	21.55	8	21.47	21.50	-5.9	26,834	-0.02%
2019/04/30	22	20.95	4	21.06	21.15	18	26,317	0.07%
2019/04/29	0	0.00	2	20.85	20.90	-2	26,122	-0.01%
2019/04/26	41	20.50	1	20.50	20.45	40	26,110	0.15%
2019/04/24	0	0.00	2	20.45	20.50	-2	26,302	-0.01%
2019/04/18	36	20.30	0	0.00	20.20	36	26,699	0.13%
2019/04/17	32.3	20.37	1	20.40	20.35	31.3	26,558	0.12%
2019/04/15	20	20.43	0	0.00	20.40	20	26,435	0.08%
2019/04/12	1	20.55	0	0.00	20.55	1	26,754	0.00%
2019/04/11	11	20.65	1	20.65	20.70	10	26,867	0.04%
2019/04/10	0	0.00	11	20.70	20.55	-11	26,937	-0.04%
2019/04/09	10	20.70	5	20.70	20.75	5	27,013	0.02%
2019/04/08	1	20.50	0	0.00	20.55	1	26,910	0.00%
2019/04/03	10	20.40	0	0.00	20.35	10	26,705	0.04%
2019/04/02	5	20.40	0	0.00	20.40	5	26,687	0.02%
2019/04/01	38	20.40	3	20.37	20.30	35	26,739	0.13%
2019/03/29	3	20.47	12	20.37	20.45	-9	26,136	-0.03%
2019/03/28	12	20.44	0	0.00	20.40	12	26,082	0.05%
2019/03/27	21	20.50	0	0.00	20.40	21	26,159	0.08%
2019/03/26	4	20.60	0.9	20.70	20.65	3.1	26,032	0.01%
2019/03/22	8	20.85	30	20.95	20.90	-22	26,262	-0.08%
2019/03/20	1	20.95	0	0.00	20.90	1	26,863	0.00%
2019/03/19	2	20.93	15	20.95	20.90	-13	27,412	-0.05%
2019/03/18	15	20.80	12	20.80	20.85	3	27,481	0.01%
2019/03/15	2	20.55	0	0.00	20.65	2	27,712	0.01%
2019/03/14	5	20.45	6	20.55	20.55	-1	27,247	0.00%
2019/03/13	0	0.00	1	20.50	20.45	-1	27,360	0.00%
2019/03/12	2	20.58	1	20.55	20.60	1	27,326	0.00%
2019/03/08	17	20.39	0	0.00	20.35	17	27,427	0.06%
2019/03/06	6	20.59	0	0.00	20.55	6	27,671	0.02%
2019/03/05	1	20.60	0	0.00	20.65	1	27,714	0.00%
2019/03/04	3	20.68	0	0.00	20.75	3	27,585	0.01%
2019/02/27	0	0.00	0.5	20.85	20.85	-0.5	27,417	0.00%
2019/02/25	6	20.73	0	0.00	20.75	6	27,137	0.02%
2019/02/22	6	20.64	15	20.70	20.75	-9	26,958	-0.03%
2019/02/21	0	0.00	1	20.75	20.75	-1	26,919	0.00%
2019/02/20	6	20.50	1	20.50	20.55	5	27,123	0.02%
2019/02/19	8	20.45	0.1	20.50	20.45	7.9	27,327	0.03%
2019/02/18	15.8	20.52	1	20.50	20.45	14.8	27,517	0.05%
2019/02/15	7	20.49	0	0.00	20.45	7	27,909	0.03%
2019/02/13	2	20.50	2	20.65	20.60	0	28,526	0.00%
2019/02/11	1	20.45	0	0.00	20.45	1	27,998	0.00%
2019/01/30	3	20.65	1	20.70	20.70	2	27,590	0.01%
2019/01/29	9	20.49	0	0.00	20.55	9	27,382	0.03%
2019/01/28	2	20.65	0	0.00	20.70	2	27,299	0.01%
2019/01/22	10	20.40	2	20.20	20.50	8	27,099	0.03%
2019/01/21	0	0.00	2.7	20.21	20.25	-2.7	26,915	-0.01%
2019/01/18	0	0.00	1	20.05	19.95	-1	27,051	0.00%
2019/01/15	5	20.10	0	0.00	20.15	5	28,265	0.02%
2019/01/14	1	20.15	3	20.20	20.10	-2	28,092	-0.01%
2019/01/11	10	20.20	3	20.25	20.10	7	28,288	0.02%
2019/01/10	0	0.00	0.6	20.25	20.20	-0.6	28,063	0.00%
2019/01/09	13	20.25	3	20.25	20.25	10	27,976	0.04%
2019/01/07	1	20.00	15	20.10	20.10	-14	28,441	-0.05%
2019/01/04	20	19.78	0	0.00	19.80	20	29,344	0.07%
2019/01/03	2	19.95	1	20.00	20.00	1	30,352	0.00%
2019/01/02	1	19.95	0	0.00	19.90	1	30,669	0.00%
2018/12/28	0	0.00	1	20.05	20.20	-1	30,755	0.00%
2018/12/25	6.5	19.75	0	0.00	19.75	6.5	31,571	0.02%
2018/12/24	24	19.89	0	0.00	19.85	24	31,770	0.08%
2018/12/20	5	20.00	0	0.00	19.95	5	32,619	0.02%
2018/12/19	6	20.05	2.2	20.06	20.15	3.8	32,555	0.01%
2018/12/17	5	20.30	3	20.35	20.20	2	33,529	0.01%
2018/12/13	3	20.10	1	20.10	20.10	2	33,884	0.01%
2018/12/12	16	19.90	0	0.00	19.90	16	33,804	0.05%
2018/12/11	7	19.96	0	0.00	20.00	7	32,968	0.02%
2018/12/10	3	20.00	0	0.00	20.00	3	32,772	0.01%
2018/12/07	10	20.22	0	0.00	20.20	10	32,513	0.03%
2018/12/06	6	20.28	0	0.00	20.35	6	32,465	0.02%
2018/12/05	22	20.50	20	20.45	20.45	2	32,426	0.01%
2018/12/04	21	20.65	0	0.00	20.65	21	32,496	0.06%
2018/12/03	6	20.71	28	20.75	20.70	-22	32,469	-0.07%
2018/11/30	1	20.40	10	20.40	20.45	-9	32,270	-0.03%
2018/11/29	28	20.58	0	0.00	20.40	28	31,986	0.09%
2018/11/28	6	20.56	0	0.00	20.60	6	31,806	0.02%
2018/11/26	10	20.85	2	20.70	20.65	8	31,800	0.03%
2018/11/23	10	20.55	0	0.00	20.50	10	31,676	0.03%
2018/11/22	0	0.00	1	20.70	20.70	-1	31,618	0.00%
2018/11/20	2	21.05	0	0.00	21.00	2	31,556	0.01%
2018/11/19	0	0.00	15	21.17	21.35	-15	31,507	-0.05%
2018/11/16	2	20.90	1	20.85	21.10	1	31,257	0.00%
2018/11/14	2	20.80	0	0.00	20.70	2	30,812	0.01%
2018/11/13	1	20.55	0.3	21.00	20.90	0.8	30,538	0.00%
2018/11/12	0	0.00	1	21.15	21.10	-1	30,184	0.00%
2018/11/09	1	21.00	10	21.05	21.15	-9	30,503	-0.03%
2018/11/08	1	21.15	21	21.09	21.20	-20	30,660	-0.07%
2018/11/07	0	0.00	4	20.95	21.00	-4	30,638	-0.01%
2018/11/06	1	20.65	5	20.80	20.75	-4	31,190	-0.01%
2018/11/02	0	0.00	1	20.45	20.80	-1	31,507	0.00%
2018/11/01	21	20.35	0	0.00	20.35	21	31,652	0.07%
2018/10/31	0	0.00	7	20.45	20.65	-7	32,056	-0.02%
2018/10/30	1	19.85	0	0.00	19.95	1	31,843	0.00%
2018/10/29	2	19.85	0	0.00	19.80	2	32,258	0.01%
2018/10/26	5	19.85	35	19.95	19.90	-30	32,467	-0.09%
2018/10/25	16	19.95	0	0.00	19.90	16	32,549	0.05%
2018/10/24	20	20.64	0	0.00	20.40	20	32,425	0.06%
2018/10/19	2	21.00	0	0.00	21.15	2	32,037	0.01%
2018/10/18	2	21.10	5	21.20	21.15	-3	31,970	-0.01%
2018/10/17	5	21.07	0	0.00	21.05	5	32,056	0.02%
2018/10/16	19	21.32	14	21.19	21.15	5	32,242	0.02%
2018/10/15	9	21.24	10	21.25	21.20	-1	32,038	0.00%
2018/10/12	28	21.12	2	21.05	21.70	26	31,832	0.08%
2018/10/11	5	21.24	0	0.00	21.15	5	30,930	0.02%
2018/10/09	0	0.00	17	22.83	22.75	-17	29,737	-0.06%
2018/10/08	1	22.50	2.1	22.53	22.55	-1.1	29,411	0.00%
2018/10/05	6	22.56	5	22.65	22.70	1	29,290	0.00%
2018/10/04	0	0.00	9	22.84	22.95	-9	29,177	-0.03%
2018/10/03	10	22.35	0	0.00	22.50	10	28,887	0.03%
2018/10/02	12	22.51	0	0.00	22.60	12	29,147	0.04%
2018/10/01	5	22.93	11	22.90	22.95	-6	29,637	-0.02%
2018/09/27	0	0.00	21	22.82	23.00	-21	30,471	-0.07%
2018/09/26	1	22.50	13	22.55	22.40	-12	30,306	-0.04%
2018/09/25	6	22.60	2.6	22.58	22.60	3.4	31,058	0.01%
2018/09/21	0.1	22.35	16	22.32	22.45	-15.9	31,317	-0.05%
2018/09/20	0	0.00	5	22.11	22.15	-5	31,159	-0.02%
2018/09/19	0	0.00	24	21.72	21.80	-24	31,153	-0.08%
2018/09/18	0	0.00	10	21.51	21.55	-10	31,334	-0.03%
2018/09/14	0	0.00	1	21.30	21.40	-1	31,735	0.00%
2018/09/13	5	21.10	1.2	21.16	21.20	3.8	31,826	0.01%
2018/09/11	0	0.00	7	21.45	21.45	-7	32,145	-0.02%
2018/09/10	1	21.30	4	21.24	21.30	-3	32,670	-0.01%
2018/09/07	7	21.06	6	21.09	21.15	1	33,066	0.00%
2018/09/06	1	21.10	1	21.15	21.15	0	33,457	0.00%
2018/09/04	0	0.00	3	21.50	21.55	-3	33,601	-0.01%
2018/09/03	11	21.27	0.5	21.45	21.35	10.5	33,598	0.03%
2018/08/31	0	0.00	4	21.60	21.60	-4	33,693	-0.01%
2018/08/30	4	21.35	0	0.00	21.35	4	33,603	0.01%
2018/08/29	0	0.00	4	21.55	21.55	-4	33,891	-0.01%
2018/08/28	0	0.00	9	21.58	21.60	-9	34,008	-0.03%
2018/08/27	0	0.00	10.3	21.50	21.50	-10.3	34,035	-0.03%
2018/08/24	0	0.00	1	21.45	21.45	-1	34,107	0.00%
2018/08/21	0	0.00	1	21.40	21.40	-1	35,721	0.00%
2018/08/20	0	0.00	15	21.20	21.30	-15	35,805	-0.04%
2018/08/16	1	21.00	3	21.23	20.95	-2	35,907	-0.01%
2018/08/15	2	21.20	3	21.20	21.30	-1	35,832	0.00%
2018/08/14	2	21.00	7	21.05	21.20	-5	35,891	-0.01%
2018/08/13	11	20.83	1	20.80	20.80	10	36,053	0.03%
2018/08/09	3	21.18	0	0.00	21.15	3	35,807	0.01%
2018/08/07	1.8	21.45	7	21.47	21.45	-5.2	35,769	-0.01%
2018/08/06	0	0.00	0.3	21.45	21.45	-0.3	35,645	0.00%
2018/08/03	2	21.10	11	20.97	21.20	-9	36,403	-0.02%
2018/08/02	0	0.00	1	20.75	20.75	-1	36,266	0.00%
2018/08/01	2	20.75	0	0.00	21.10	2	36,116	0.01%
2018/07/30	4	20.55	0	0.00	20.50	4	35,161	0.01%
2018/07/27	1	20.50	10	20.55	20.65	-9	35,318	-0.03%
2018/07/26	3	20.40	1	20.40	20.55	2	35,521	0.01%
2018/07/25	6	20.47	28	20.51	20.50	-22	35,512	-0.06%
2018/07/24	1	20.50	0	0.00	20.50	1	35,542	0.00%
2018/07/23	0	0.00	1	20.40	20.45	-1	35,543	0.00%
2018/07/20	2	20.50	4	20.55	20.50	-2	35,461	-0.01%
2018/07/19	10	20.40	1	20.45	20.40	9	35,508	0.03%
2018/07/18	10.1	20.58	1	20.65	20.60	9.1	35,237	0.03%
2018/07/17	5	20.55	0	0.00	20.50	5	35,090	0.01%
2018/07/16	6	20.63	0	0.00	20.65	6	35,177	0.02%
2018/07/13	0	0.00	3	20.65	20.70	-3	35,561	-0.01%
2018/07/11	5	20.40	0	0.00	20.45	5	35,729	0.01%
2018/07/10	7	20.41	0	0.00	20.40	7	35,582	0.02%
2018/07/09	0	0.00	35.4	20.65	20.50	-35.4	35,451	-0.10%
2018/07/06	9	21.50	0	0.00	21.50	9	34,888	0.03%
2018/07/05	1	21.70	20	21.75	21.70	-19	34,150	-0.06%
2018/07/04	0	0.00	41	21.65	21.80	-41	34,001	-0.12%
2018/07/03	0	0.00	2.4	21.69	21.65	-2.4	34,097	-0.01%
2018/07/02	0	0.00	10	21.75	21.70	-10	33,726	-0.03%
2018/06/28	0	0.00	10	21.85	21.75	-10	32,256	-0.03%
2018/06/27	6	21.95	0	0.00	21.90	6	31,673	0.02%
2018/06/22	10	21.70	0	0.00	21.85	10	31,675	0.03%
2018/06/21	0	0.00	2	21.95	21.70	-2	31,678	-0.01%
2018/06/20	10	21.80	1	22.00	21.85	9	32,358	0.03%
2018/06/19	15	21.74	0	0.00	21.60	15	32,291	0.05%
2018/06/15	0	0.00	0.1	22.15	22.15	-0.1	31,926	0.00%
2018/06/14	13	22.07	1.1	22.09	21.90	11.9	31,544	0.04%
2018/06/13	0	0.00	1	22.30	22.35	-1	31,192	0.00%
2018/06/12	12	22.20	12.2	22.20	22.10	-0.2	32,170	0.00%
2018/06/11	1	22.25	0	0.00	22.35	1	32,173	0.00%
2018/06/08	7	22.27	0	0.00	22.35	7	32,354	0.02%
2018/06/07	0	0.00	11.4	22.49	22.50	-11.4	32,491	-0.04%
2018/06/06	0	0.00	6	22.38	22.45	-6	32,693	-0.02%
2018/06/05	0	0.00	9	22.01	22.20	-9	32,579	-0.03%
2018/06/04	1	21.70	5	21.80	21.95	-4	32,605	-0.01%
2018/05/31	14	21.69	0	0.00	21.60	14	33,175	0.04%
2018/05/30	10	21.73	0	0.00	21.60	10	32,648	0.03%
2018/05/28	0	0.00	6	22.21	22.20	-6	32,740	-0.02%
2018/05/22	1	22.20	13	22.19	22.15	-12	33,611	-0.04%
2018/05/21	0	0.00	2	22.15	22.15	-2	33,968	-0.01%
2018/05/16	0	0.00	3	22.02	22.05	-3	34,495	-0.01%
2018/05/15	12	22.11	17	21.97	21.90	-5	35,444	-0.01%
2018/05/14	1	22.10	0	0.00	22.10	1	36,559	0.00%
2018/05/11	0	0.00	22	21.86	21.95	-22	36,817	-0.06%
2018/05/10	0	0.00	10	21.50	21.45	-10	36,033	-0.03%
2018/05/09	0	0.00	5	21.50	21.45	-5	35,954	-0.01%
2018/05/04	0	0.00	22	21.00	21.05	-22	36,765	-0.06%
2018/05/03	10	21.10	0.1	21.15	21.10	9.9	37,037	0.03%
2018/05/02	0	0.00	25.1	21.20	21.15	-25.1	37,884	-0.07%
2018/04/30	1	21.25	8	21.30	21.25	-7	38,526	-0.02%
2018/04/26	5	21.20	10	21.20	21.25	-5	39,821	-0.01%
2018/04/24	10	21.35	0	0.00	21.30	10	40,058	0.02%
2018/04/20	0	0.00	9	21.55	21.55	-9	40,476	-0.02%
2018/04/19	0	0.00	10	21.60	21.70	-10	40,704	-0.02%
2018/04/18	10	21.45	5	21.45	21.50	5	40,460	0.01%
2018/04/17	2	21.10	10	21.20	21.10	-8	40,553	-0.02%
2018/04/16	1	21.45	0	0.00	21.55	1	40,924	0.00%
2018/04/13	0	0.00	30	21.55	21.60	-30	41,291	-0.07%
2018/04/11	0.3	21.50	1	21.35	21.50	-0.7	42,407	0.00%
2018/04/10	10	21.05	0.5	21.05	21.05	9.5	42,605	0.02%
2018/04/09	0	0.00	1	21.25	21.00	-1	42,693	0.00%
2018/04/03	10	20.88	1	20.90	20.90	9	42,305	0.02%
2018/04/02	3	21.10	10	21.10	21.05	-7	42,226	-0.02%
2018/03/30	0	0.00	1	21.15	21.20	-1	42,684	0.00%
2018/03/29	2	21.00	0	0.00	20.90	2	42,855	0.00%
2018/03/28	11	21.00	11	21.00	21.00	0	42,682	0.00%
2018/03/27	0	21.15	0	0.00	21.15	0	42,510	0.00%
2018/03/26	2	21.00	0	0.00	21.05	2	42,362	0.00%
2018/03/23	23	21.01	0	0.00	20.95	23	42,341	0.05%
2018/03/21	4	21.50	19.8	21.45	21.50	-15.8	41,595	-0.04%
2018/03/20	1	21.50	0	0.00	21.55	1	41,940	0.00%
2018/03/19	0.1	21.60	3	21.55	21.60	-2.9	42,411	-0.01%
2018/03/16	10	21.40	1	21.45	21.30	9	42,333	0.02%
2018/03/15	0	0.00	15	21.70	21.60	-15	41,350	-0.04%
2018/03/14	0.3	21.80	0	0.00	21.80	0.3	41,261	0.00%
2018/03/13	0	0.00	20	21.90	21.90	-20	41,012	-0.05%
2018/03/12	4	21.85	8	21.90	21.90	-4	40,888	-0.01%
2018/03/09	0	0.00	2	21.70	21.65	-2	41,045	0.00%
2018/03/08	0	0.00	28	21.53	21.60	-28	41,320	-0.07%
2018/03/07	0	0.00	2.4	21.49	21.40	-2.4	41,693	-0.01%
2018/03/06	3	21.70	5	21.65	21.70	-2	41,997	0.00%
2018/03/05	2	21.65	1	21.70	21.50	1	42,307	0.00%
2018/03/02	0	0.00	3	21.40	21.65	-3	41,960	-0.01%
2018/03/01	24	21.56	1	21.50	21.50	23	41,744	0.06%
2018/02/26	0	0.00	31	21.45	21.40	-31	40,717	-0.08%
2018/02/23	20	21.25	26	21.22	21.25	-6	40,645	-0.01%
2018/02/22	0	0.00	20	21.10	21.20	-20	42,130	-0.05%
2018/02/21	35	21.01	5	20.95	21.10	30	42,643	0.07%
2018/02/12	28	20.57	15	20.60	20.60	13	42,169	0.03%
2018/02/09	27	20.41	2.2	20.41	20.35	24.8	42,068	0.06%
2018/02/08	1	20.50	2	20.60	20.60	-1	41,488	0.00%
2018/02/07	0	0.00	24	20.37	20.35	-24	41,165	-0.06%
2018/02/06	25	19.89	2	19.78	19.70	23	40,071	0.06%
2018/02/05	4	20.85	0	0.00	20.85	4	38,605	0.01%
2018/01/30	1	21.10	0	0.00	21.10	1	37,024	0.00%
2018/01/26	0	0.00	5	21.15	21.15	-5	35,918	-0.01%
2018/01/25	0	0.00	0.4	21.20	21.30	-0.4	35,288	0.00%
2018/01/24	3	20.90	4	20.95	21.05	-1	34,288	0.00%
2018/01/23	3	21.28	1	21.30	21.30	2	33,227	0.01%
2018/01/22	3	21.80	0	0.00	21.85	3	31,983	0.01%
2018/01/19	2	21.75	0	0.00	21.70	2	31,896	0.01%
2018/01/18	20	21.95	0	0.00	21.90	20	31,753	0.06%
2018/01/17	2	21.95	0	0.00	22.00	2	31,366	0.01%
2018/01/16	0	0.00	21	22.15	22.00	-21	31,197	-0.07%
2018/01/15	22	22.01	5	22.14	22.15	17	30,820	0.06%
2018/01/12	4	21.60	30	21.70	21.75	-26	30,268	-0.09%
2018/01/11	0	0.00	9	21.60	21.70	-9	30,007	-0.03%
2018/01/10	19	21.80	43.5	21.63	21.70	-24.5	29,985	-0.08%
2018/01/09	10	21.20	5	21.35	21.40	5	29,340	0.02%
2018/01/08	20	21.00	7	21.32	21.50	13	28,915	0.04%
2018/01/05	2	20.85	0	0.00	20.90	2	27,919	0.01%
2018/01/04	20	20.70	2	20.63	20.65	18	27,726	0.06%
2018/01/03	0	0.00	34	20.65	20.65	-34	27,627	-0.12%
2018/01/02	0	0.00	1	20.45	20.45	-1	27,589	0.00%