中鋼 (2002)-元大-天母券商分點個股進出

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

中鋼

(2002)

可現股當沖

股價
24.55
漲跌
--
漲幅
0.00%
成交量
14,536張
產業
上市鋼鐵類股
3547人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中鋼 (2002)籌碼相關－元大-天母券商分點個股進出

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-天母券商分點個股進出
元大-天母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
2024/04/26	9	24.61	21	24.62	24.55	-12	22,361	-0.05%
2024/04/25	10.1	24.50	0	0.00	24.55	10.1	22,522	0.04%
2024/04/24	0.1	24.85	10.1	24.75	24.75	-10	22,584	-0.04%
2024/04/23	0.1	24.90	25	24.88	24.85	-24.9	22,958	-0.11%
2024/04/22	2.3	24.71	6	24.74	24.70	-3.7	23,079	-0.02%
2024/04/19	8	24.46	10.3	24.32	24.45	-2.3	22,843	-0.01%
2024/04/18	5	24.78	2.6	24.89	24.80	2.4	22,443	0.01%
2024/04/17	34	24.29	1	24.30	24.45	33	22,124	0.15%
2024/04/16	11.6	24.25	0	24.30	24.25	11.6	21,924	0.05%
2024/04/15	10	24.75	15	24.75	24.55	-5	21,955	-0.02%
2024/04/12	30	24.93	4	24.88	24.85	26	21,603	0.12%
2024/04/11	9.1	25.36	209	25.50	25.30	-199.9	21,411	-0.93%	大賣/鉅額交易
2024/04/10	34.2	25.84	17	25.78	25.60	17.2	21,174	0.08%
2024/04/09	18.5	25.70	54.5	25.74	26.05	-36	20,756	-0.17%
2024/04/08	4	24.90	12.1	24.86	25.00	-8.1	19,149	-0.04%
2024/04/03	7	24.71	10.2	24.62	24.65	-3.2	18,646	-0.02%
2024/04/02	12.4	24.16	33	24.17	24.30	-20.6	18,076	-0.11%
2024/04/01	5	23.96	0	0.00	24.00	5	18,022	0.03%
2024/03/29	10	23.90	10	23.91	23.90	0	18,075	0.00%
2024/03/28	6	23.89	1	23.95	23.80	5	18,183	0.03%
2024/03/27	21.6	23.95	0	0.00	23.90	21.6	18,448	0.12%
2024/03/26	5	23.86	6.9	23.91	24.00	-1.8	18,659	-0.01%
2024/03/25	6	23.79	4	23.85	23.85	2	19,003	0.01%
2024/03/22	7.3	23.90	6	23.88	23.95	1.3	19,488	0.01%
2024/03/21	34	23.74	8.1	23.71	23.85	25.9	20,422	0.13%
2024/03/20	28.5	23.56	0	0.00	23.50	28.5	21,978	0.13%
2024/03/19	5.1	23.67	3.5	23.71	23.65	1.6	22,295	0.01%
2024/03/18	24.6	23.66	13.5	23.63	23.70	11.1	22,698	0.05%
2024/03/15	15	23.94	0.1	24.05	23.85	14.9	22,887	0.07%
2024/03/14	12	23.95	41.5	24.04	24.05	-29.5	23,135	-0.13%
2024/03/13	42.8	23.90	30.1	23.85	23.95	12.7	23,130	0.05%
2024/03/12	0.1	24.20	2.2	24.15	24.15	-2.1	22,921	-0.01%
2024/03/11	2.1	24.00	2	24.00	24.05	0.1	23,083	0.00%
2024/03/08	6.1	23.92	19.8	23.95	24.10	-13.7	23,355	-0.06%
2024/03/07	6.9	23.94	0.2	24.00	23.95	6.7	23,599	0.03%
2024/03/06	12.6	24.05	6.5	24.12	24.05	6.2	24,137	0.03%
2024/03/05	19	24.11	0.2	24.20	24.05	18.8	25,743	0.07%
2024/03/04	10.1	24.16	17	24.14	24.20	-6.9	26,527	-0.03%
2024/03/01	15	24.38	1	24.35	24.45	14	27,266	0.05%
2024/02/29	12.3	24.59	5	24.55	24.60	7.3	27,983	0.03%
2024/02/27	13.4	24.69	6	24.69	24.65	7.4	28,695	0.03%
2024/02/26	24	24.94	12.3	24.95	24.90	11.7	29,191	0.04%
2024/02/23	21	25.05	3	25.10	25.00	18	29,768	0.06%
2024/02/22	10.6	25.20	3	25.20	25.15	7.6	30,494	0.02%
2024/02/21	5	25.17	0	0.00	25.25	5	30,630	0.02%
2024/02/20	0.1	25.30	0.5	25.30	25.30	-0.4	30,797	0.00%
2024/02/19	1	25.20	3	25.32	25.40	-2	31,056	-0.01%
2024/02/16	3	24.78	4	24.95	24.90	-1	31,421	0.00%
2024/02/15	3.5	24.69	12.4	24.66	24.60	-8.9	31,562	-0.03%
2024/02/05	33	24.95	20	25.00	24.85	13	31,422	0.04%
2024/02/02	1	25.05	0	0.00	25.15	1	31,452	0.00%
2024/02/01	3	25.20	2	25.20	25.25	1	31,600	0.00%
2024/01/31	3	24.98	0	0.00	25.15	3	31,838	0.01%
2024/01/30	33	25.14	1	25.30	25.05	32	31,894	0.10%
2024/01/29	2	25.53	22	25.40	25.45	-20	32,286	-0.06%
2024/01/26	4	25.06	2.2	25.20	25.25	1.8	32,375	0.01%
2024/01/25	13.3	25.06	1	25.00	25.10	12.3	32,373	0.04%
2024/01/24	6	25.10	20.8	25.04	25.15	-14.8	32,398	-0.05%
2024/01/23	12.1	24.84	0	0.00	24.80	12.1	32,402	0.04%
2024/01/22	7.1	24.77	14	24.77	24.75	-7	32,302	-0.02%
2024/01/19	25	24.64	1	24.70	24.65	24	32,342	0.07%
2024/01/18	7.1	24.82	10	24.95	24.80	-3	32,343	-0.01%
2024/01/17	31	25.10	30	25.15	24.80	1	32,692	0.00%
2024/01/16	21.8	25.34	3	25.35	25.20	18.8	32,521	0.06%
2024/01/15	1	25.85	29	25.94	25.80	-28	32,397	-0.09%
2024/01/12	0	0.00	11	25.80	25.80	-11	32,977	-0.03%
2024/01/11	2	25.78	2	25.80	25.80	0	33,234	0.00%
2024/01/10	14.1	25.81	4	25.88	25.85	10.1	34,221	0.03%
2024/01/09	42.3	26.09	0.3	26.21	26.00	42	34,423	0.12%
2024/01/08	11	26.60	2	26.70	26.50	9	34,277	0.03%
2024/01/05	20	26.60	1	26.65	26.70	19	34,359	0.06%
2024/01/04	32	26.60	0	0.00	26.70	32	34,474	0.09%
2024/01/03	2	26.58	1	26.65	26.70	1	34,778	0.00%
2024/01/02	1	26.85	1	27.00	27.00	0	34,674	0.00%
2023/12/29	0	0.00	5	27.00	27.00	-5	34,911	-0.01%
2023/12/28	12.1	26.90	8	26.93	27.00	4.1	35,276	0.01%
2023/12/27	6.9	26.89	12.9	26.83	26.90	-6.1	35,434	-0.02%
2023/12/26	2	26.88	1	26.90	26.90	1	35,611	0.00%
2023/12/25	5	26.79	125.5	26.81	26.85	-120.5	36,045	-0.33%	大賣/鉅額交易
2023/12/22	11.1	26.64	0.1	26.65	26.75	11.1	36,644	0.03%
2023/12/21	10.1	26.59	0.3	26.50	26.60	9.8	36,500	0.03%
2023/12/20	2.3	26.56	1.3	26.84	26.55	1.1	36,266	0.00%
2023/12/19	12	26.25	17.8	26.41	26.65	-5.8	35,930	-0.02%
2023/12/18	61	26.62	29	26.93	26.65	32	35,758	0.09%
2023/12/15	29.5	26.01	41.5	26.23	26.45	-12	34,745	-0.03%
2023/12/14	9.7	25.31	8	25.44	25.40	1.7	33,085	0.01%
2023/12/13	72	25.13	0	0.00	25.15	72	32,610	0.22%
2023/12/12	38	25.40	5	25.35	25.45	33	32,687	0.10%
2023/12/11	28.1	25.60	1	25.70	25.70	27.1	32,312	0.08%
2023/12/08	2	26.00	38.4	26.00	26.10	-36.4	31,727	-0.11%
2023/12/07	1	26.20	1	26.10	26.05	0	31,646	0.00%
2023/12/06	2	26.15	3	26.25	26.25	-1	31,648	0.00%
2023/12/05	0	0.00	25.5	26.02	26.10	-25.5	31,527	-0.08%
2023/12/04	2.1	25.78	5.1	25.75	26.05	-3	31,330	-0.01%
2023/12/01	5	25.84	0	0.00	26.00	5	30,872	0.02%
2023/11/30	29	25.91	23	26.20	26.20	6	30,075	0.02%
2023/11/29	10	25.90	11	25.95	26.20	-1	28,343	0.00%
2023/11/28	12	26.12	15.4	26.13	26.10	-3.4	27,448	-0.01%
2023/11/27	5.1	25.70	29.3	25.85	26.15	-24.2	26,911	-0.09%
2023/11/24	126	25.36	111	25.87	25.90	15	26,050	0.06%	大買/大賣/
2023/11/22	8	25.38	0	0.00	25.80	8	24,680	0.03%
2023/11/21	23	25.61	4.2	25.65	25.70	18.8	24,330	0.08%
2023/11/20	6.1	25.38	2	25.30	25.30	4.1	23,784	0.02%
2023/11/17	3.6	25.21	5	25.18	25.20	-1.4	23,897	-0.01%
2023/11/16	1	25.15	6	25.16	25.20	-5	23,902	-0.02%
2023/11/15	0.1	24.70	4.1	24.80	24.95	-4	23,694	-0.02%
2023/11/14	5	24.38	1	24.35	24.55	4	23,488	0.02%
2023/11/13	2	24.50	1	24.75	24.50	1	23,736	0.00%
2023/11/10	6.1	24.57	2.3	24.64	24.65	3.8	23,935	0.02%
2023/11/09	14.1	24.41	0	0.00	24.55	14.1	23,952	0.06%
2023/11/08	13	24.52	19	24.51	24.60	-6	24,099	-0.02%
2023/11/07	11	24.56	2	24.63	24.80	9	24,043	0.04%
2023/11/06	18.2	25.14	10.5	25.15	25.00	7.7	24,007	0.03%
2023/11/03	25	24.50	1	24.60	24.55	24	23,732	0.10%
2023/11/01	2	24.25	11	24.25	24.05	-9	23,862	-0.04%
2023/10/31	3.2	24.07	2	24.10	24.15	1.2	23,946	0.00%
2023/10/30	0	0.00	21	24.15	24.10	-21	24,425	-0.09%
2023/10/27	1	24.15	2.6	24.14	24.00	-1.6	24,546	-0.01%
2023/10/26	5.2	24.11	10	24.15	24.05	-4.9	24,855	-0.02%
2023/10/25	1	24.35	26	24.25	24.40	-25	24,877	-0.10%
2023/10/24	14.2	23.58	7	23.56	23.60	7.2	24,831	0.03%
2023/10/23	11.1	23.82	0	0.00	23.80	11.1	24,893	0.04%
2023/10/20	44.4	23.99	1	24.00	23.90	43.4	24,917	0.17%
2023/10/19	21.3	24.35	20	24.38	24.50	1.3	24,651	0.01%
2023/10/18	85	24.30	4	24.68	24.85	81	24,631	0.33%
2023/10/17	27.1	24.42	5.1	24.64	24.75	22.1	23,878	0.09%
2023/10/16	5.2	24.53	4.1	24.70	24.75	1.1	23,809	0.00%
2023/10/13	12.1	24.78	2	24.90	24.85	10.1	23,802	0.04%
2023/10/12	2.4	24.89	5	24.68	24.85	-2.6	23,787	-0.01%
2023/10/11	14	24.46	1.2	24.48	24.60	12.8	23,649	0.05%
2023/10/06	2.5	24.61	2.1	24.65	24.65	0.4	23,291	0.00%
2023/10/05	4.6	24.39	18.6	24.49	24.55	-14	23,213	-0.06%
2023/10/04	32.5	24.36	1	24.30	24.25	31.5	22,864	0.14%
2023/10/03	16.5	24.90	12	24.90	24.85	4.5	22,390	0.02%
2023/10/02	7.3	25.11	2	25.15	25.25	5.3	22,231	0.02%
2023/09/28	15.5	25.11	18.2	25.11	25.25	-2.7	22,362	-0.01%
2023/09/27	54.9	25.44	5	25.45	25.45	49.9	21,904	0.23%
2023/09/26	15.2	26.06	4	26.08	26.05	11.2	21,314	0.05%
2023/09/25	5	26.13	3	26.20	26.20	2	21,227	0.01%
2023/09/22	11	26.15	0	0.00	26.20	11	21,466	0.05%
2023/09/21	60.1	26.12	0	0.00	26.15	60.1	21,461	0.28%
2023/09/20	7	26.55	0	0.00	26.50	7	21,129	0.03%
2023/09/19	1	26.60	5	26.50	26.50	-4	21,163	-0.02%
2023/09/18	7	26.73	3	26.77	26.75	4	21,342	0.02%
2023/09/15	16	26.50	0	0.00	26.60	16	21,363	0.07%
2023/09/14	8	26.56	0	0.00	26.60	8	20,796	0.04%
2023/09/13	2	26.30	2	26.40	26.35	0	20,744	0.00%
2023/09/12	2	26.30	0	0.00	26.30	2	20,930	0.01%
2023/09/11	6.1	26.27	32	26.25	26.25	-25.9	20,867	-0.12%
2023/09/08	34	26.35	20	26.35	26.35	14	20,807	0.07%
2023/09/07	23	26.50	1	26.55	26.50	22	20,793	0.11%
2023/09/06	32.6	26.99	5	26.91	26.80	27.6	20,656	0.13%
2023/09/05	2	27.00	0	0.00	27.10	2	20,611	0.01%
2023/09/04	1	27.05	9	27.03	27.05	-8	20,597	-0.04%
2023/09/01	0	0.00	2	26.70	26.70	-2	20,572	-0.01%
2023/08/31	4.3	26.56	0	0.00	26.50	4.3	20,563	0.02%
2023/08/30	5	26.48	145.9	26.50	26.55	-140.9	20,161	-0.70%	大賣/鉅額交易
2023/08/29	9.2	26.22	0	0.00	26.40	9.2	20,104	0.05%
2023/08/28	13	26.45	0	0.00	26.50	13	19,863	0.07%
2023/08/25	8.3	26.29	34	26.39	26.30	-25.7	20,604	-0.12%
2023/08/24	10	26.53	40	26.55	26.50	-30	20,759	-0.14%
2023/08/23	9.6	26.59	0	0.00	26.60	9.6	20,872	0.05%
2023/08/22	17.2	26.77	1	26.70	26.70	16.2	20,883	0.08%
2023/08/21	5	27.10	4	27.25	27.10	1	20,951	0.00%
2023/08/18	11.9	27.16	1	26.75	27.20	10.9	21,018	0.05%
2023/08/17	8.6	26.54	0	0.00	26.60	8.6	20,864	0.04%
2023/08/16	72.6	26.89	1	26.90	26.85	71.6	20,669	0.35%
2023/08/15	16	27.16	0	0.00	27.10	16	20,450	0.08%
2023/08/14	20.4	27.21	5	27.16	27.20	15.4	20,375	0.08%
2023/08/11	18.8	27.71	0	0.00	27.65	18.8	20,288	0.09%
2023/08/10	7.2	27.85	0	0.00	27.90	7.2	20,157	0.04%
2023/08/09	7.4	27.97	1	28.10	28.15	6.4	19,964	0.03%
2023/08/08	2	28.35	1	28.20	28.25	1	19,821	0.01%
2023/08/07	3	28.28	2.5	28.28	28.50	0.5	19,652	0.00%
2023/08/04	2	28.15	2.6	28.21	28.30	-0.6	19,542	0.00%
2023/08/02	61.1	27.95	2.1	28.01	28.00	59	19,568	0.30%
2023/08/01	0	0.00	48.3	28.05	28.15	-48.3	19,103	-0.25%
2023/07/31	34.7	28.02	4	27.98	27.95	30.7	19,064	0.16%
2023/07/28	50.2	28.16	5	28.15	28.20	45.2	18,801	0.24%
2023/07/27	26.4	28.37	4	28.40	28.45	22.4	18,612	0.12%
2023/07/26	18	28.49	18.1	28.48	28.55	-0.1	18,339	0.00%
2023/07/25	6	29.41	4	29.40	29.35	2	18,191	0.01%
2023/07/24	6	29.31	6.2	29.30	29.40	-0.2	18,423	0.00%
2023/07/21	13	29.41	2	29.28	29.25	11	18,479	0.06%
2023/07/20	0	0.00	4	29.41	29.45	-4	18,429	-0.02%
2023/07/19	10	29.15	10	29.15	29.30	0	18,152	0.00%
2023/07/18	0	29.25	2	29.23	29.20	-2	18,075	-0.01%
2023/07/17	9	29.16	0	0.00	29.30	9	17,943	0.05%
2023/07/14	5.3	29.15	1.2	29.16	29.15	4	18,019	0.02%
2023/07/13	5	29.09	11	29.01	29.05	-6	17,990	-0.03%
2023/07/12	3	28.85	60	28.76	28.85	-57	18,231	-0.31%
2023/07/11	1	28.90	25	29.00	28.85	-24	18,450	-0.13%
2023/07/10	5	28.70	11.1	28.80	28.70	-6.1	18,897	-0.03%
2023/07/07	6.1	28.63	0	0.00	28.65	6.1	19,088	0.03%
2023/07/06	15.2	29.03	22	29.22	28.95	-6.8	19,032	-0.04%
2023/07/05	2.5	29.51	1	29.55	29.50	1.5	18,642	0.01%
2023/07/04	5.2	29.56	6	29.64	29.55	-0.8	18,571	0.00%
2023/07/03	5	29.50	1	29.60	29.80	4	18,535	0.02%
2023/06/30	0.2	29.50	1	29.50	29.40	-0.8	18,572	0.00%
2023/06/29	3.1	29.65	1.3	29.56	29.65	1.8	18,275	0.01%
2023/06/28	3	29.68	17	29.73	29.70	-14	18,157	-0.08%
2023/06/27	1	29.70	0	0.00	29.75	1	18,219	0.01%
2023/06/26	1.1	29.66	1	29.75	29.60	0.1	18,273	0.00%
2023/06/21	1.1	29.70	1	29.65	29.65	0.1	18,157	0.00%
2023/06/20	0	0.00	2	29.83	29.75	-2	18,113	-0.01%
2023/06/19	22.1	29.80	2.2	29.77	29.85	19.9	18,084	0.11%
2023/06/16	10	29.66	11	29.78	29.75	-1	18,049	-0.01%
2023/06/15	0.2	29.75	7	29.64	29.65	-6.8	17,898	-0.04%
2023/06/14	1	29.65	3	29.75	29.65	-2	18,448	-0.01%
2023/06/13	60	29.68	1	29.60	29.60	59	18,504	0.32%
2023/06/12	1.1	29.65	0.1	29.65	29.65	1	18,590	0.01%
2023/06/09	11.1	29.75	2	29.83	29.75	9.1	18,691	0.05%
2023/06/08	2	29.75	0	0.00	29.75	2	18,830	0.01%
2023/06/07	5	29.85	2	29.90	29.90	3	18,996	0.02%
2023/06/06	5	29.85	2.1	29.88	29.90	3	19,059	0.02%
2023/06/05	8	29.65	0	29.70	29.60	8	19,128	0.04%
2023/06/02	0	0.00	2	29.40	29.40	-2	19,154	-0.01%
2023/06/01	8.1	29.16	0.2	29.30	29.10	7.8	19,112	0.04%
2023/05/31	4	29.00	0	0.00	29.00	4	19,040	0.02%
2023/05/30	6.3	29.03	0	0.00	29.00	6.3	18,395	0.03%
2023/05/29	11.1	29.23	1	29.25	29.05	10.1	18,552	0.05%
2023/05/26	1.8	29.35	10	29.35	29.20	-8.2	18,590	-0.04%
2023/05/25	2	29.48	1	29.65	29.40	1	18,417	0.01%
2023/05/23	1.1	30.00	23	29.95	29.90	-21.9	18,389	-0.12%
2023/05/22	20.1	29.80	1.1	29.89	30.00	19	18,345	0.10%
2023/05/19	12	29.65	3	29.77	29.60	9	18,103	0.05%
2023/05/18	3.1	29.70	0	0.00	29.70	3.1	18,078	0.02%
2023/05/17	1	29.15	8	29.46	29.60	-7	18,061	-0.04%
2023/05/16	0	0.00	1	29.25	29.20	-1	17,856	-0.01%
2023/05/15	2	29.05	0	0.00	29.15	2	17,817	0.01%
2023/05/12	0	0.00	2	29.15	29.00	-2	17,776	-0.01%
2023/05/11	0	0.00	2	29.15	29.15	-2	17,699	-0.01%
2023/05/09	4.1	29.20	2	29.15	29.35	2.1	17,807	0.01%
2023/05/08	10	29.25	3	29.15	29.30	7	17,776	0.04%
2023/05/05	9.2	28.98	6.1	28.99	29.10	3.2	17,797	0.02%
2023/05/04	36.1	29.04	0	0.00	29.10	36.1	17,883	0.20%
2023/05/03	0	29.25	2	29.10	29.15	-2	17,938	-0.01%
2023/05/02	61	29.29	3	29.20	29.30	58	18,221	0.32%
2023/04/28	4	29.18	0	0.00	29.10	4	18,833	0.02%
2023/04/27	19.3	28.94	0	29.05	28.90	19.3	18,787	0.10%
2023/04/26	6.3	29.36	38	29.38	29.30	-31.8	18,472	-0.17%
2023/04/25	4.2	29.91	16	29.94	29.75	-11.8	18,392	-0.06%
2023/04/24	3	30.03	4	30.10	30.05	-1	18,492	-0.01%
2023/04/21	6	30.30	0	0.00	30.15	6	18,533	0.03%
2023/04/20	0	0.00	9	30.35	30.45	-9	18,599	-0.05%
2023/04/19	4.1	30.47	1	30.70	30.45	3.1	19,090	0.02%
2023/04/18	1	30.65	0.2	30.80	30.70	0.8	18,913	0.00%
2023/04/17	60.6	30.73	0.2	30.85	30.75	60.4	18,886	0.32%
2023/04/14	9.1	31.08	1	31.05	31.10	8.1	18,795	0.04%
2023/04/13	7.7	31.41	9.6	31.40	31.45	-1.9	18,821	-0.01%
2023/04/12	2	31.03	5	31.00	31.10	-3	18,533	-0.02%
2023/04/11	0.4	31.00	0	0.00	30.90	0.4	18,691	0.00%
2023/04/10	7.1	30.89	0	0.00	30.90	7.1	18,960	0.04%
2023/04/07	4	30.81	21	30.85	30.80	-17	19,061	-0.09%
2023/04/06	5	30.80	0	0.00	30.80	5	19,260	0.03%
2023/03/31	2	30.95	0	31.15	30.90	2	19,621	0.01%
2023/03/30	0	0.00	0.6	30.90	31.00	-0.6	21,941	0.00%
2023/03/29	1	30.90	0	0.00	31.00	1	24,190	0.00%
2023/03/28	1	30.90	6.2	30.78	30.85	-5.2	25,765	-0.02%
2023/03/27	27	30.90	22	31.01	30.90	5	27,362	0.02%
2023/03/24	1	31.10	21	31.10	31.10	-20	28,898	-0.07%
2023/03/23	0.3	31.20	0	0.00	31.25	0.3	29,352	0.00%
2023/03/22	5.1	31.25	1	31.30	31.20	4.1	29,610	0.01%
2023/03/21	0	0.00	5.5	31.16	31.20	-5.5	30,163	-0.02%
2023/03/20	7	31.14	2	31.20	31.20	5	30,288	0.02%
2023/03/17	14	31.44	6	31.32	31.45	8	30,414	0.03%
2023/03/16	0	0.00	3	30.67	30.60	-3	30,063	-0.01%
2023/03/15	10	30.65	0	0.00	30.70	10	30,163	0.03%
2023/03/14	20	30.84	6	30.90	30.70	14	30,388	0.05%
2023/03/13	4.5	30.97	4.1	30.89	31.00	0.4	30,657	0.00%
2023/03/10	6.2	30.55	24.7	30.53	30.60	-18.5	30,725	-0.06%
2023/03/09	2.1	30.76	5	30.75	30.75	-2.9	30,970	-0.01%
2023/03/08	11	31.00	7	31.10	31.20	4	31,556	0.01%
2023/03/07	22.2	30.84	2.2	31.11	31.10	20	31,827	0.06%
2023/03/06	7.1	30.77	1.2	30.81	30.80	5.9	32,278	0.02%
2023/03/03	3	30.75	7	30.60	30.70	-4	32,666	-0.01%
2023/03/02	12	30.55	9	30.56	30.65	3	33,313	0.01%
2023/03/01	17.4	30.53	51.1	30.61	30.30	-33.7	33,269	-0.10%
2023/02/24	5.1	31.65	1	31.55	31.40	4.1	32,884	0.01%
2023/02/23	0.1	31.95	0	0.00	31.80	0.1	32,816	0.00%
2023/02/22	0	0.00	6	31.96	31.95	-6	32,943	-0.02%
2023/02/21	3	32.10	8	31.91	32.10	-5	33,101	-0.02%
2023/02/20	2	31.78	6	31.87	32.00	-4	33,056	-0.01%
2023/02/16	1.2	31.60	1	31.65	31.60	0.2	34,103	0.00%
2023/02/15	6	31.34	19	31.52	31.35	-13	34,376	-0.04%
2023/02/14	1	31.45	1	31.45	31.45	0	34,309	0.00%
2023/02/13	0.6	31.30	5	31.45	31.45	-4.4	34,452	-0.01%
2023/02/10	8	31.12	0	0.00	31.25	8	34,587	0.02%
2023/02/09	6.2	31.30	8.7	31.44	31.30	-2.5	34,750	-0.01%
2023/02/08	0	0.00	4	31.48	31.45	-4	34,940	-0.01%
2023/02/07	2	31.33	6.1	31.50	31.45	-4.1	34,964	-0.01%
2023/02/06	7	31.10	20	31.18	31.05	-13	34,949	-0.04%
2023/02/03	1.5	31.47	60	31.43	31.40	-58.5	34,828	-0.17%
2023/02/02	2.2	31.74	0	0.00	31.95	2.2	34,818	0.01%
2023/02/01	1	31.95	15.7	31.85	32.00	-14.7	34,770	-0.04%
2023/01/31	3.3	32.04	15	31.81	31.65	-11.7	34,785	-0.03%
2023/01/30	2	31.75	19	31.78	32.10	-17	34,490	-0.05%
2023/01/17	4.5	31.02	0	0.00	31.20	4.5	33,992	0.01%
2023/01/16	32	31.08	27	31.13	31.05	5	34,017	0.01%
2023/01/13	11	31.15	21	31.20	31.05	-10	34,090	-0.03%
2023/01/12	1	31.15	3.6	31.05	31.05	-2.6	34,885	-0.01%
2023/01/11	2	30.70	31	30.75	30.70	-29	34,972	-0.08%
2023/01/10	12.2	30.84	13.5	30.86	30.85	-1.3	35,179	0.00%
2023/01/09	1	30.70	14.6	30.69	30.95	-13.6	35,303	-0.04%
2023/01/06	6	29.98	2	30.00	30.15	4	34,989	0.01%
2023/01/05	0	29.95	2	30.10	30.00	-2	35,172	-0.01%
2023/01/04	9	29.95	4.5	30.04	29.90	4.5	35,277	0.01%
2023/01/03	2.3	29.71	11	30.12	30.25	-8.7	35,433	-0.02%
2022/12/30	0	0.00	8	29.95	29.80	-8	35,227	-0.02%
2022/12/29	26.1	29.93	100	30.00	29.95	-73.9	35,231	-0.21%
2022/12/28	8.1	30.41	18	30.56	30.60	-10	35,061	-0.03%
2022/12/27	11.1	30.49	10	30.40	30.30	1.1	34,931	0.00%
2022/12/26	0.1	30.70	19	30.59	30.60	-18.9	34,857	-0.05%
2022/12/23	6.1	30.22	19.5	30.62	30.70	-13.5	34,932	-0.04%
2022/12/22	18	30.24	98.1	30.67	30.65	-80.1	34,654	-0.23%
2022/12/21	1	29.50	124.3	29.49	29.70	-123.3	32,460	-0.38%	大賣/鉅額交易
2022/12/20	7	28.71	3.1	29.00	28.45	3.9	30,545	0.01%
2022/12/19	78.3	28.54	0	0.00	28.30	78.3	29,331	0.27%
2022/12/16	26.1	28.96	3	29.13	29.40	23.1	27,890	0.08%
2022/12/15	4	29.34	11	29.61	29.25	-7	26,717	-0.03%
2022/12/14	15.1	29.25	0.1	29.05	29.05	15	26,766	0.06%
2022/12/13	51	29.18	13	29.34	29.15	38	27,093	0.14%
2022/12/12	0.2	28.90	0	0.00	29.00	0.2	26,667	0.00%
2022/12/09	20.5	28.90	1	28.95	29.05	19.5	27,144	0.07%
2022/12/08	55	28.85	0	0.00	28.95	55	27,143	0.20%
2022/12/07	2	29.00	12	29.18	29.00	-10	27,079	-0.04%
2022/12/06	46.5	29.03	2	29.40	29.00	44.5	27,066	0.16%
2022/12/05	32	29.04	11.4	29.10	29.20	20.6	26,901	0.08%
2022/12/02	10.5	29.00	5.1	29.20	29.00	5.4	26,847	0.02%
2022/12/01	10.6	29.25	0	0.00	29.25	10.6	26,934	0.04%
2022/11/30	0	0.00	22	29.12	29.15	-22	26,661	-0.08%
2022/11/29	12	28.72	1.2	28.71	28.70	10.9	26,061	0.04%
2022/11/28	13.1	28.13	0	0.00	27.90	13.1	25,715	0.05%
2022/11/25	14	29.27	29.3	28.89	28.75	-15.3	25,289	-0.06%
2022/11/24	1	29.15	10.2	29.32	29.20	-9.2	24,984	-0.04%
2022/11/23	2.1	29.00	82	28.95	29.00	-79.9	24,482	-0.33%
2022/11/22	15	28.88	3	29.00	29.00	12	24,459	0.05%
2022/11/21	1	28.90	7	28.81	29.00	-6	24,325	-0.02%
2022/11/18	2	28.28	18	28.26	28.40	-16	24,031	-0.07%
2022/11/17	2	28.38	1.3	28.42	28.40	0.8	23,905	0.00%
2022/11/16	5.2	28.81	0	0.00	28.80	5.2	23,797	0.02%
2022/11/15	2.5	28.74	9.1	29.01	29.10	-6.6	23,637	-0.03%
2022/11/14	33	28.84	6.4	28.64	28.95	26.6	23,327	0.11%
2022/11/11	0.1	27.85	7	27.99	28.00	-6.9	22,650	-0.03%
2022/11/10	0	0.00	1.1	27.61	27.55	-1.1	22,457	-0.01%
2022/11/09	8.1	27.60	10	27.58	27.80	-1.9	22,554	-0.01%
2022/11/08	3	27.28	7.1	27.36	27.40	-4.1	22,670	-0.02%
2022/11/07	1.1	26.95	2.5	27.02	27.15	-1.4	22,823	-0.01%
2022/11/04	3	26.63	0	0.00	26.75	3	22,951	0.01%
2022/11/03	5	26.86	0	0.00	26.85	5	22,855	0.02%
2022/11/02	10.5	26.98	0	0.00	27.20	10.5	22,868	0.05%
2022/10/31	4	26.81	0	0.00	26.85	4	23,188	0.02%
2022/10/28	5	26.75	15	26.75	27.15	-10	23,351	-0.04%
2022/10/27	2	27.13	2.5	27.33	27.05	-0.5	23,482	0.00%
2022/10/26	0	0.00	2	27.35	27.30	-2	23,716	-0.01%
2022/10/25	0.1	27.40	30	27.20	27.25	-30	24,274	-0.12%
2022/10/24	2	28.00	2	28.03	28.00	0	24,257	0.00%
2022/10/21	25.2	28.06	5	28.20	28.05	20.2	24,644	0.08%
2022/10/20	1	27.20	23	27.53	28.60	-22	25,118	-0.09%
2022/10/19	0	0.00	2	27.40	27.45	-2	25,560	-0.01%
2022/10/18	1.2	27.12	0	0.00	27.20	1.2	26,871	0.00%
2022/10/17	2	26.80	10.4	26.58	27.05	-8.4	27,554	-0.03%
2022/10/14	1	27.00	18	27.21	26.90	-17	28,299	-0.06%
2022/10/13	5.2	27.01	3	27.07	26.90	2.2	28,945	0.01%
2022/10/12	6	27.24	6	27.40	27.50	0	29,660	0.00%
2022/10/11	2.7	27.62	23.4	27.49	27.35	-20.7	30,472	-0.07%
2022/10/07	7	27.54	15	27.50	27.55	-8	30,607	-0.03%
2022/10/06	18	27.70	1.5	27.78	27.80	16.5	30,887	0.05%
2022/10/05	2	27.53	18	27.56	27.60	-16	31,326	-0.05%
2022/10/04	36	27.00	32.2	27.19	27.20	3.8	31,457	0.01%
2022/10/03	5.1	26.35	14	26.46	26.45	-9	31,377	-0.03%
2022/09/30	35	26.57	1	26.55	26.70	34	31,568	0.11%
2022/09/29	2	26.75	16.4	26.93	27.00	-14.4	31,718	-0.05%
2022/09/28	19.2	26.58	0	0.00	26.65	19.2	31,910	0.06%
2022/09/27	35.1	26.89	9	27.05	26.80	26.1	32,055	0.08%
2022/09/26	17.1	27.12	4.7	27.08	27.10	12.5	32,168	0.04%
2022/09/23	38	27.86	1.4	28.05	27.85	36.7	32,220	0.11%
2022/09/22	23.1	27.64	8	27.63	28.45	15.1	32,618	0.05%
2022/09/21	17.2	28.04	5	28.05	28.35	12.2	32,579	0.04%
2022/09/20	19.1	28.72	5	28.59	28.60	14.1	32,492	0.04%
2022/09/19	0	0.00	21	29.50	29.30	-21	32,363	-0.06%
2022/09/16	1	29.35	0	0.00	29.35	1	33,347	0.00%
2022/09/15	0	29.45	0	0.00	29.50	0	34,769	0.00%
2022/09/14	0.1	29.40	0	29.35	29.30	0.1	35,334	0.00%
2022/09/13	1	29.45	2	29.58	29.80	-1	36,034	0.00%
2022/09/12	0.5	29.65	16	29.64	29.70	-15.5	36,581	-0.04%
2022/09/08	3.5	29.27	4.5	29.28	29.25	-1	37,020	0.00%
2022/09/07	6.7	28.88	10	29.21	28.75	-3.3	36,978	-0.01%
2022/09/06	1	29.10	2	29.15	29.20	-1	36,898	0.00%
2022/09/05	3	29.00	1	28.75	29.00	2	37,080	0.01%
2022/09/02	6.1	28.72	1	28.65	28.55	5.1	37,245	0.01%
2022/09/01	4.3	28.56	0.6	28.95	28.55	3.7	37,280	0.01%
2022/08/31	10	28.85	32	28.85	28.95	-22	37,205	-0.06%
2022/08/30	32.1	28.90	0	0.00	29.00	32.1	37,157	0.09%
2022/08/29	7.4	28.79	8	28.89	28.80	-0.6	37,256	0.00%
2022/08/26	5	29.18	0	0.00	29.25	5	37,425	0.01%
2022/08/25	4.1	29.08	27	29.16	29.15	-22.9	37,641	-0.06%
2022/08/24	2	28.93	14.1	29.07	29.05	-12.1	37,952	-0.03%
2022/08/23	1.4	28.76	4	28.80	28.80	-2.6	38,628	-0.01%
2022/08/22	4.2	29.01	12	28.99	29.00	-7.8	38,968	-0.02%
2022/08/19	0	29.15	6.1	29.09	29.20	-6.1	39,180	-0.02%
2022/08/18	12	29.08	0	29.20	29.20	12	39,328	0.03%
2022/08/17	3.2	29.15	4.1	29.19	29.20	-0.9	39,403	0.00%
2022/08/16	6.1	29.13	3	29.15	29.00	3.1	39,474	0.01%
2022/08/15	13	29.11	8.1	29.16	29.15	4.9	39,619	0.01%
2022/08/12	8.2	28.87	27	28.85	28.75	-18.8	39,496	-0.05%
2022/08/11	3.1	28.43	8.1	28.24	28.45	-5.1	39,794	-0.01%
2022/08/10	8	27.95	20	27.95	28.00	-12	39,839	-0.03%
2022/08/09	3	27.90	0	0.00	28.00	3	40,151	0.01%
2022/08/08	14	27.98	0	0.00	27.95	14	40,390	0.03%
2022/08/05	3	28.23	83.1	28.20	28.30	-80.1	40,506	-0.20%
2022/08/04	1	27.90	5	27.85	27.85	-4	41,128	-0.01%
2022/08/03	12	28.19	0	0.00	28.05	12	41,320	0.03%
2022/08/02	20	28.31	6	28.26	28.35	14	41,442	0.03%
2022/08/01	11	28.32	100	28.36	28.60	-89	41,478	-0.21%
2022/07/29	87.2	27.62	2	27.68	27.70	85.2	41,131	0.21%
2022/07/28	70.4	27.49	1	27.45	27.35	69.4	41,080	0.17%
2022/07/27	77.4	27.60	9	27.58	27.60	68.3	40,652	0.17%
2022/07/26	38.1	27.85	8	27.96	27.85	30.1	40,201	0.07%
2022/07/25	52.6	31.20	94.1	31.02	31.30	-41.5	38,908	-0.11%
2022/07/22	8.4	30.71	41	30.71	30.80	-32.6	37,598	-0.09%
2022/07/21	23.8	30.20	3.5	30.31	30.50	20.3	37,530	0.05%
2022/07/20	116.3	30.27	5.2	30.39	30.50	111.1	37,597	0.30%	大買/鉅額交易
2022/07/19	34.1	29.94	10.1	30.22	30.25	24	37,829	0.06%
2022/07/18	83.1	28.94	7	29.04	30.65	76.1	37,556	0.20%
2022/07/15	17.1	28.91	1	28.90	28.95	16.1	37,284	0.04%
2022/07/14	24	28.76	3	29.13	29.25	21	37,327	0.06%
2022/07/13	33.2	28.95	1.5	29.02	29.05	31.7	37,205	0.09%
2022/07/12	9.1	28.91	16	28.89	28.90	-6.9	37,380	-0.02%
2022/07/11	6	29.20	0	0.00	29.10	6	37,386	0.02%
2022/07/08	3	29.30	1.2	29.58	29.35	1.8	37,433	0.00%
2022/07/07	7.2	29.11	25	29.14	29.05	-17.8	37,445	-0.05%
2022/07/06	11	29.06	24	29.05	29.00	-13	37,525	-0.03%
2022/07/05	7.1	29.10	7	29.25	29.20	0.1	37,503	0.00%
2022/07/04	13.1	28.69	5	28.78	28.65	8.1	37,438	0.02%
2022/07/01	7.2	28.67	31	28.78	28.70	-23.8	37,570	-0.06%
2022/06/30	41	28.58	18.3	28.58	28.45	22.8	37,595	0.06%
2022/06/29	16.3	29.09	4	29.11	29.10	12.3	37,376	0.03%
2022/06/28	40	28.95	9	28.94	29.20	31	37,287	0.08%
2022/06/27	33.1	29.47	9.1	29.53	29.45	24	37,947	0.06%
2022/06/24	30.3	29.03	6.6	29.15	29.00	23.7	37,870	0.06%
2022/06/23	73.1	29.53	131	29.35	29.00	-57.9	37,318	-0.16%	大賣/
2022/06/22	32.2	31.28	59	31.06	31.00	-26.8	36,074	-0.07%
2022/06/21	19	31.92	2	31.83	31.85	17	36,046	0.05%
2022/06/20	27.1	32.56	30.4	33.11	32.15	-3.3	35,923	-0.01%
2022/06/17	44.1	33.22	3.5	33.27	33.15	40.6	36,269	0.11%
2022/06/16	23.2	33.83	7	33.77	33.55	16.2	37,274	0.04%
2022/06/15	7	34.11	2.6	33.90	33.80	4.4	37,870	0.01%
2022/06/14	15.1	33.81	5	33.86	34.00	10.1	38,213	0.03%
2022/06/13	13.1	33.87	15	33.87	34.00	-2	38,572	-0.01%
2022/06/10	5	34.51	8	34.49	34.50	-3	38,856	-0.01%
2022/06/09	3.3	34.49	1	34.45	34.50	2.3	39,372	0.01%
2022/06/08	2.4	34.80	1	34.80	34.75	1.4	39,835	0.00%
2022/06/07	7.1	34.55	30	34.51	34.75	-22.9	40,450	-0.06%
2022/06/06	66	34.42	70	34.51	34.65	-4	40,918	-0.01%
2022/06/02	13.1	33.79	0	33.95	33.75	13.1	43,066	0.03%
2022/06/01	4.5	34.20	20	34.35	34.15	-15.5	45,450	-0.03%
2022/05/31	15	34.24	6	34.44	34.65	9	46,099	0.02%
2022/05/30	14	34.40	0	0.00	34.50	14	46,569	0.03%
2022/05/27	15	34.11	2	34.20	34.40	13	48,683	0.03%
2022/05/26	17.8	34.10	5	34.09	34.05	12.8	51,413	0.02%
2022/05/25	1.2	33.79	11	33.60	33.85	-9.8	51,818	-0.02%
2022/05/24	12	33.73	0	0.00	33.55	12	52,381	0.02%
2022/05/23	4	33.58	3	33.60	33.55	1	52,385	0.00%
2022/05/20	8	33.23	6	33.34	33.35	2	52,925	0.00%
2022/05/19	28.1	33.00	3	32.95	32.95	25.1	54,374	0.05%
2022/05/18	19	33.54	4	33.49	33.55	15	54,064	0.03%
2022/05/17	32	33.15	6	33.28	33.00	26	53,964	0.05%
2022/05/16	18	33.34	1	33.25	33.20	17	53,866	0.03%
2022/05/13	30.1	33.42	4.1	33.60	33.35	26	53,809	0.05%
2022/05/12	29.9	33.69	11	33.71	33.20	18.9	53,805	0.04%
2022/05/11	13.1	34.32	3	34.25	34.20	10.1	53,590	0.02%
2022/05/10	22.1	34.57	2	34.48	34.60	20.1	54,067	0.04%
2022/05/09	21.1	35.10	3	35.13	35.00	18.1	54,035	0.03%
2022/05/06	15.1	35.83	13	35.82	35.80	2.1	54,204	0.00%
2022/05/05	15.1	36.40	1	36.30	36.35	14.1	54,535	0.03%
2022/05/04	3	36.13	4	36.10	36.05	-1	54,598	0.00%
2022/05/03	5	35.84	3	35.83	36.00	2	55,028	0.00%
2022/04/29	6.3	36.17	0	0.00	36.10	6.3	55,166	0.01%
2022/04/28	10	35.94	5	36.05	36.05	5	55,356	0.01%
2022/04/27	21.7	35.52	11	35.50	35.60	10.6	55,156	0.02%
2022/04/26	24.3	36.42	15	36.18	36.10	9.3	54,761	0.02%
2022/04/25	49.5	36.79	5.2	36.81	36.60	44.3	53,900	0.08%
2022/04/22	80.1	37.81	29	37.71	37.60	51.1	52,950	0.10%
2022/04/21	13.3	38.11	7	38.01	37.80	6.3	52,606	0.01%
2022/04/20	28.8	38.39	16.5	38.60	38.30	12.3	52,794	0.02%
2022/04/19	6.2	38.66	91.5	38.65	38.60	-85.3	52,524	-0.16%
2022/04/18	47.5	38.73	10.6	38.67	38.50	36.9	52,635	0.07%
2022/04/15	9	39.50	37	39.51	39.55	-28	52,034	-0.05%
2022/04/14	27.2	39.53	6	39.55	39.50	21.2	51,916	0.04%
2022/04/13	36.1	39.50	16	39.57	39.50	20.1	51,893	0.04%
2022/04/12	9	39.27	20	39.37	39.35	-11	51,767	-0.02%
2022/04/11	36	39.33	10	39.37	39.40	26	51,913	0.05%
2022/04/08	8	38.93	2	38.95	39.20	6	51,975	0.01%
2022/04/07	14.4	38.95	3	39.11	38.80	11.4	51,777	0.02%
2022/04/06	20	39.02	20.2	39.08	39.35	-0.2	51,641	0.00%
2022/04/01	2.2	39.00	4	39.15	39.20	-1.9	51,380	0.00%
2022/03/31	4	38.86	28	39.05	38.95	-24	51,152	-0.05%
2022/03/30	19.2	38.78	119.8	38.78	38.95	-100.6	51,097	-0.20%	大賣/
2022/03/29	15.1	39.58	28	39.58	39.40	-13	50,742	-0.03%
2022/03/28	43.6	39.80	17	39.47	40.00	26.5	51,021	0.05%
2022/03/25	16	40.05	26.1	40.03	40.00	-10.1	51,552	-0.02%
2022/03/24	9.2	39.99	51	40.02	40.00	-41.8	52,528	-0.08%
2022/03/23	21.1	39.82	14	39.88	40.00	7.1	54,775	0.01%
2022/03/22	11	39.97	13.4	39.96	39.80	-2.5	54,252	0.00%
2022/03/21	120.3	39.91	72.6	39.98	39.75	47.7	53,362	0.09%	大買/
2022/03/18	19.5	38.97	23.3	38.95	39.05	-3.8	52,118	-0.01%
2022/03/17	9	38.68	13	38.77	38.85	-4	52,028	-0.01%
2022/03/16	9.9	38.44	6.5	38.54	38.55	3.4	51,788	0.01%
2022/03/15	3	38.60	122	38.92	38.70	-119	51,350	-0.23%	大賣/鉅額交易
2022/03/14	8	38.75	29.3	38.81	38.80	-21.3	51,489	-0.04%
2022/03/11	24	38.44	22	38.45	38.45	2	51,578	0.00%
2022/03/10	27.1	38.21	44.5	38.25	38.30	-17.4	51,322	-0.03%
2022/03/09	30.2	37.85	35.8	37.76	37.95	-5.6	51,268	-0.01%
2022/03/08	120.6	37.97	48	38.11	37.40	72.6	51,327	0.14%	大買/
2022/03/07	71.6	38.22	100.6	38.31	39.00	-29	49,111	-0.06%
2022/03/04	58	38.58	85.1	38.56	38.40	-27.1	47,384	-0.06%
2022/03/03	6.5	38.70	50.1	38.69	38.60	-43.6	46,773	-0.09%
2022/03/02	135.3	38.50	162.3	38.46	38.30	-27	46,191	-0.06%	大買/大賣/
2022/03/01	118.5	37.90	149	38.04	37.95	-30.5	44,202	-0.07%	大買/大賣/
2022/02/25	3	35.45	3.3	35.75	36.00	-0.3	42,061	0.00%
2022/02/24	9.5	35.39	27	35.35	35.25	-17.5	42,501	-0.04%
2022/02/23	8.8	36.06	18	36.20	36.05	-9.2	42,451	-0.02%
2022/02/22	82.7	35.82	53	36.08	36.15	29.7	43,040	0.07%
2022/02/21	48	36.05	83	36.34	36.45	-35	42,972	-0.08%
2022/02/18	5.6	35.56	15	35.65	35.65	-9.4	41,854	-0.02%
2022/02/17	1	35.70	11.3	35.60	35.55	-10.3	42,578	-0.02%
2022/02/16	3	35.33	3.3	35.44	35.45	-0.3	42,957	0.00%
2022/02/15	3.1	35.25	7	35.05	35.05	-3.9	43,153	-0.01%
2022/02/14	5.2	35.31	6	35.31	35.50	-0.8	44,071	0.00%
2022/02/11	4	35.61	37	35.71	35.70	-33	44,111	-0.07%
2022/02/10	11	35.40	36.1	35.42	35.65	-25.1	44,572	-0.06%
2022/02/09	44.1	34.80	10.4	34.84	34.95	33.7	45,114	0.07%
2022/02/08	4.2	34.44	17	34.44	34.50	-12.8	45,278	-0.03%
2022/02/07	21.5	33.76	40.1	33.87	34.25	-18.6	45,222	-0.04%
2022/01/26	12.1	33.73	19.1	33.63	33.65	-7.1	44,871	-0.02%
2022/01/25	28	33.42	0	0.00	33.45	28	45,226	0.06%
2022/01/24	17.2	33.33	2.7	33.44	33.45	14.5	45,308	0.03%
2022/01/21	19.1	33.87	8	33.94	33.85	11.1	45,414	0.02%
2022/01/20	4.3	34.22	17	34.17	34.15	-12.8	45,443	-0.03%
2022/01/19	19.1	34.20	1.1	34.15	34.05	18	45,523	0.04%
2022/01/18	7.2	34.77	6	34.83	34.60	1.2	45,378	0.00%
2022/01/17	11	34.82	23	34.98	35.00	-12	45,320	-0.03%
2022/01/14	5	34.96	47	34.92	35.20	-42	45,763	-0.09%
2022/01/13	43.3	35.40	31.4	35.43	35.50	11.9	45,982	0.03%
2022/01/12	0.1	34.60	1	34.65	34.85	-0.9	45,897	0.00%
2022/01/11	2	34.60	12	34.70	34.55	-10	46,055	-0.02%
2022/01/10	100	34.80	6	34.80	34.90	94	46,223	0.20%
2022/01/07	0	0.00	66	34.71	34.80	-66	46,604	-0.14%
2022/01/06	3.5	34.55	0	0.00	34.80	3.5	46,923	0.01%
2022/01/05	1	34.80	3	34.78	34.85	-2	48,035	0.00%
2022/01/04	28.5	34.46	19.1	34.47	34.45	9.3	48,871	0.02%
2022/01/03	4	35.00	140.4	35.12	35.00	-136.4	50,850	-0.27%	大賣/鉅額交易
2021/12/30	8	35.32	8.2	35.31	35.35	-0.2	52,763	0.00%
2021/12/29	20	35.16	20.1	35.23	35.25	-0.1	53,518	0.00%
2021/12/28	3	35.33	10	35.30	35.40	-7	54,578	-0.01%
2021/12/27	24	35.49	11	35.30	35.25	13	56,025	0.02%
2021/12/24	11.1	35.75	6	35.70	35.55	5.1	57,136	0.01%
2021/12/23	6	35.36	16	35.33	35.50	-10	58,005	-0.02%
2021/12/22	30	35.65	14	35.65	35.65	16	58,667	0.03%
2021/12/21	24	35.20	36	35.42	35.70	-12	58,881	-0.02%
2021/12/20	66	35.68	56	35.99	35.60	10	58,942	0.02%
2021/12/17	41	35.34	242.6	35.18	35.45	-201.6	59,029	-0.34%	大賣/鉅額交易
2021/12/16	20	34.25	7.1	34.31	34.35	13	57,916	0.02%
2021/12/15	1	34.05	3	34.18	34.25	-2	60,182	0.00%
2021/12/14	9	34.09	6	34.05	34.10	3	62,281	0.00%
2021/12/13	25	34.62	60.5	34.60	34.60	-35.5	63,530	-0.06%
2021/12/10	4	34.31	6.5	34.46	34.20	-2.5	64,452	0.00%
2021/12/09	1	34.15	22.1	34.27	34.35	-21.1	66,455	-0.03%
2021/12/08	77	34.50	106	34.50	34.10	-29	70,615	-0.04%	大賣/
2021/12/07	9	34.23	15	34.24	34.35	-6	72,968	-0.01%
2021/12/06	25	34.03	70	33.97	33.90	-45	73,256	-0.06%
2021/12/03	54	34.19	101.1	33.96	34.10	-47.1	75,227	-0.06%	大賣/
2021/12/02	81.2	33.37	49.4	33.43	33.90	31.8	76,797	0.04%
2021/12/01	1	33.10	12	33.13	33.10	-11	80,169	-0.01%
2021/11/30	30.1	32.71	5	32.93	32.55	25.1	80,717	0.03%
2021/11/29	23	32.74	6	32.90	32.90	17	80,965	0.02%
2021/11/26	52	33.13	2	33.05	33.05	50	82,473	0.06%
2021/11/25	36.2	33.95	47.1	33.87	33.80	-10.9	84,298	-0.01%
2021/11/24	13.7	33.78	65	33.70	33.80	-51.3	85,281	-0.06%
2021/11/23	14	33.17	76	33.09	33.10	-62	85,030	-0.07%
2021/11/22	25	32.43	7	32.56	32.60	18	85,720	0.02%
2021/11/19	136.5	32.74	34.6	32.61	32.60	101.9	85,464	0.12%	大買/鉅額交易
2021/11/18	40.2	33.01	22	32.99	32.95	18.2	85,350	0.02%
2021/11/17	32	33.07	18.7	33.15	33.05	13.3	85,254	0.02%
2021/11/16	58.2	33.13	2	33.10	33.15	56.2	85,867	0.07%
2021/11/15	35	33.69	30	33.78	33.65	5	86,885	0.01%
2021/11/12	15	34.31	5	34.59	34.25	10	87,589	0.01%
2021/11/11	35	34.45	74.1	34.25	34.35	-39.1	88,779	-0.04%
2021/11/10	39	34.22	22	34.18	34.10	17	89,287	0.02%
2021/11/09	61.7	34.61	24	34.78	34.50	37.7	90,324	0.04%
2021/11/08	23.2	34.26	63	34.33	34.40	-39.8	91,701	-0.04%
2021/11/05	20.2	33.00	4	32.99	33.10	16.2	92,321	0.02%
2021/11/04	24.1	33.23	13.8	33.58	33.25	10.3	92,825	0.01%
2021/11/03	6.2	33.39	18	33.42	33.50	-11.8	94,533	-0.01%
2021/11/02	17.4	33.31	4	33.50	33.20	13.4	94,832	0.01%
2021/11/01	23	33.36	10	33.54	33.40	13	95,030	0.01%
2021/10/29	13	33.75	1	33.40	33.60	12	94,890	0.01%
2021/10/28	22	33.88	4	33.99	33.70	18	95,227	0.02%
2021/10/27	11.5	33.97	17.4	33.98	33.90	-5.9	96,087	-0.01%
2021/10/26	9	33.81	4.5	33.85	33.75	4.5	97,605	0.00%
2021/10/25	12	33.35	1	33.45	33.30	11	98,219	0.01%
2021/10/22	14	33.42	23	33.32	33.30	-9	98,964	-0.01%
2021/10/21	20.2	33.63	15	33.97	33.90	5.2	99,159	0.01%
2021/10/20	10.6	33.88	70	33.98	33.55	-59.5	99,433	-0.06%
2021/10/19	5	33.52	1	33.50	33.45	4	99,794	0.00%
2021/10/18	6	33.53	8	33.57	33.65	-2	100,584	0.00%
2021/10/15	32	33.04	10.3	33.26	33.20	21.7	102,281	0.02%
2021/10/14	24.2	32.73	5	32.73	32.75	19.2	103,758	0.02%
2021/10/13	84.8	32.57	78.1	32.39	32.40	6.7	104,658	0.01%
2021/10/12	48.5	33.17	24.6	33.19	33.40	23.9	104,445	0.02%
2021/10/08	198.6	33.59	43	33.59	33.20	155.6	104,600	0.15%	大買/鉅額交易
2021/10/07	113.1	34.40	72	34.72	34.50	41.1	103,854	0.04%	大買/
2021/10/06	35.8	35.05	10	35.40	35.05	25.8	103,972	0.02%
2021/10/05	41.2	34.96	14	35.04	35.60	27.2	104,986	0.03%
2021/10/04	102.4	35.17	17.5	35.11	35.00	84.9	105,213	0.08%	大買/
2021/10/01	36.3	35.81	36	35.97	35.85	0.3	105,938	0.00%
2021/09/30	21	36.03	75	36.13	36.30	-54	108,394	-0.05%
2021/09/29	131	35.25	13.1	35.21	35.20	117.9	109,385	0.11%	大買/鉅額交易
2021/09/28	39.4	35.75	17	35.75	35.75	22.4	111,723	0.02%
2021/09/27	74.8	35.98	10.2	36.18	35.95	64.6	114,020	0.06%
2021/09/24	87.1	36.14	7	36.10	36.00	80.1	119,606	0.07%
2021/09/23	122.9	36.36	39	36.16	36.15	83.9	128,294	0.07%	大買/
2021/09/22	157.6	36.37	50	36.45	36.30	107.6	133,199	0.08%	大買/鉅額交易
2021/09/17	101.1	38.05	111	38.19	37.80	-9.9	135,500	-0.01%	大買/大賣/
2021/09/16	117.3	38.86	69.2	38.71	38.50	48.1	134,743	0.04%	大買/
2021/09/15	76	39.12	150.5	39.11	39.25	-74.4	134,636	-0.06%	大賣/
2021/09/14	59	39.69	191.1	39.73	39.85	-132.1	135,759	-0.10%	大賣/鉅額交易
2021/09/13	252.6	40.01	527.3	39.88	40.05	-274.7	138,433	-0.20%	大買/大賣/鉅額交易
2021/09/10	86.9	39.04	352.2	39.14	39.10	-265.3	136,318	-0.19%	大賣/鉅額交易
2021/09/09	16.2	37.59	39	37.84	38.35	-22.8	135,703	-0.02%
2021/09/08	273.2	37.96	126.4	38.40	37.60	146.8	136,635	0.11%	大買/大賣/鉅額交易
2021/09/07	192.2	38.76	108.5	38.71	38.50	83.7	136,611	0.06%	大買/大賣/
2021/09/06	418	38.89	244.7	38.42	38.85	173.3	137,062	0.13%	大買/大賣/鉅額交易
2021/09/03	104	37.53	29	37.74	37.45	75	135,268	0.06%	大買/
2021/09/02	69.4	37.34	62.3	37.67	37.00	7.1	137,285	0.01%
2021/09/01	86.1	38.11	252.3	38.20	37.75	-166.2	139,749	-0.12%	大賣/鉅額交易
2021/08/31	78.1	37.77	184.5	37.89	38.15	-106.5	139,313	-0.08%	大賣/鉅額交易
2021/08/30	163	37.07	84.5	37.36	37.50	78.5	139,754	0.06%	大買/
2021/08/27	9	36.66	113	36.75	36.90	-104	140,948	-0.07%	大賣/鉅額交易
2021/08/26	65.3	37.00	314	36.65	36.35	-248.7	145,502	-0.17%	大賣/鉅額交易
2021/08/25	119	35.92	24	35.73	36.00	95	152,066	0.06%	大買/
2021/08/24	23.5	35.73	107	35.70	36.00	-83.5	154,668	-0.05%	大賣/
2021/08/23	37	35.78	51	35.86	35.65	-14	160,835	-0.01%
2021/08/20	51.1	35.06	13	35.06	35.10	38.1	166,632	0.02%
2021/08/19	258.1	35.71	14	36.36	35.30	244.1	168,766	0.14%	大買/鉅額交易
2021/08/18	67	35.83	59.7	36.20	37.00	7.3	169,685	0.00%
2021/08/17	168.2	36.67	69	37.21	36.25	99.2	172,383	0.06%	大買/
2021/08/16	72	37.71	89	37.71	37.65	-17	174,555	-0.01%
2021/08/13	34.1	37.84	97	37.86	37.75	-63	179,344	-0.04%
2021/08/12	58	37.85	95.2	37.81	38.00	-37.2	184,844	-0.02%
2021/08/11	374	37.09	381.2	37.11	37.05	-7.2	191,226	0.00%	大買/大賣/
2021/08/10	47.1	36.99	146	36.94	36.80	-99	191,021	-0.05%	大賣/
2021/08/09	17	36.90	147.2	37.28	37.45	-130.2	196,274	-0.07%	大賣/鉅額交易
2021/08/06	24.5	35.88	88.1	35.73	35.85	-63.6	201,547	-0.03%
2021/08/05	64	36.18	95	35.93	36.00	-31	210,059	-0.01%
2021/08/04	64	36.98	68.1	36.70	36.80	-4.1	221,136	0.00%
2021/08/03	24.5	36.65	68	36.93	36.90	-43.5	233,961	-0.02%
2021/08/02	163.3	36.99	123.2	36.80	37.25	40.1	242,971	0.02%	大買/大賣/
2021/07/30	92	36.79	204.3	36.79	36.35	-112.3	246,344	-0.05%	大賣/鉅額交易
2021/07/29	23	35.80	68.1	36.12	36.30	-45.1	254,452	-0.02%
2021/07/28	30.1	35.11	69	35.23	35.30	-39	260,353	-0.01%
2021/07/27	178	35.45	31	35.33	35.20	147	265,556	0.06%	大買/鉅額交易
2021/07/26	101.2	36.23	112	36.04	35.80	-10.9	270,709	0.00%	大買/大賣/
2021/07/23	59.1	35.91	39.1	35.85	36.30	20	275,589	0.01%
2021/07/22	109	35.47	88.4	35.27	35.20	20.6	277,422	0.01%	大買/
2021/07/21	250.4	35.90	121	35.43	35.10	129.4	279,934	0.05%	大買/大賣/鉅額交易
2021/07/20	107	36.19	9	36.71	36.05	98	282,175	0.03%	大買/
2021/07/19	68.1	36.25	44	36.45	36.60	24.1	284,829	0.01%
2021/07/16	49	36.37	30	36.35	36.35	19	292,244	0.01%
2021/07/15	46.3	36.36	40.3	36.49	37.00	5.9	295,608	0.00%
2021/07/14	95	35.82	31.4	35.85	35.90	63.6	301,447	0.02%
2021/07/13	158.2	36.91	61.6	36.78	36.50	96.6	306,064	0.03%	大買/
2021/07/12	102.1	38.65	96	38.42	37.90	6.1	309,296	0.00%	大買/
2021/07/09	36	38.00	18	38.08	38.05	18	312,461	0.01%
2021/07/08	59.7	37.91	96	38.20	38.75	-36.3	318,600	-0.01%
2021/07/07	183	38.52	100.5	39.00	38.05	82.5	319,559	0.03%	大買/
2021/07/06	88.1	40.06	48.9	39.92	39.70	39.1	318,322	0.01%
2021/07/05	122	40.08	241.1	39.96	39.90	-119.1	317,842	-0.04%	大買/大賣/鉅額交易
2021/07/02	66	39.17	57.3	39.51	38.95	8.7	317,242	0.00%
2021/07/01	331.6	40.07	332.3	40.13	39.10	-0.8	316,817	0.00%	大買/大賣/
2021/06/30	577.9	39.45	685	39.52	39.60	-107.1	310,414	-0.03%	大買/大賣/鉅額交易
2021/06/29	522.1	38.17	501.2	37.90	37.75	20.9	300,495	0.01%	大買/大賣/
2021/06/28	257.3	37.06	273.3	37.03	37.45	-16	294,424	-0.01%	大買/大賣/
2021/06/25	63	36.15	93	36.10	35.75	-30	290,148	-0.01%
2021/06/24	51	36.03	71.1	36.01	35.80	-20.1	289,062	-0.01%
2021/06/23	287	36.17	235	35.80	35.40	52	287,679	0.02%	大買/大賣/
2021/06/22	275	36.03	322.1	35.95	36.15	-47.1	285,044	-0.02%	大買/大賣/
2021/06/21	52.7	34.53	109.7	34.47	34.30	-57	280,148	-0.02%	大賣/
2021/06/18	121	35.63	156.2	35.52	35.00	-35.2	278,081	-0.01%	大買/大賣/
2021/06/17	71	35.59	75.5	35.55	35.45	-4.5	275,908	0.00%
2021/06/16	89	35.87	92	35.96	35.50	-3	274,433	0.00%
2021/06/15	141.1	35.66	136	35.67	35.85	5.1	272,484	0.00%	大買/大賣/
2021/06/11	147.1	36.30	68.1	36.33	36.15	79	270,263	0.03%	大買/
2021/06/10	403.3	35.43	428.6	35.30	36.15	-25.3	268,228	-0.01%	大買/大賣/
2021/06/09	270	36.14	307	36.02	36.10	-37	265,669	-0.01%	大買/大賣/
2021/06/08	69	37.39	79	37.40	37.20	-10	262,412	0.00%
2021/06/07	109.1	37.44	78	37.29	37.30	31.1	261,789	0.01%	大買/
2021/06/04	134	38.56	121.6	38.60	38.05	12.4	259,522	0.00%	大買/大賣/
2021/06/03	129	39.06	70.1	39.35	38.80	58.9	258,118	0.02%	大買/
2021/06/02	353.3	38.86	556	38.97	39.50	-202.7	253,358	-0.08%	大買/大賣/鉅額交易
2021/06/01	78	36.89	123.2	37.14	37.35	-45.2	245,349	-0.02%	大賣/
2021/05/31	608	37.97	426.7	38.32	36.95	181.3	243,104	0.07%	大買/大賣/鉅額交易
2021/05/28	388.5	36.94	723.2	36.74	36.55	-334.7	236,893	-0.14%	大買/大賣/鉅額交易
2021/05/27	206.5	34.92	115	34.95	34.60	91.4	230,730	0.04%	大買/大賣/
2021/05/26	121.3	34.10	129.1	34.29	34.85	-7.8	228,257	0.00%	大買/大賣/
2021/05/25	468.4	34.83	114.1	35.07	34.45	354.3	225,749	0.16%	大買/大賣/鉅額交易
2021/05/24	149.7	35.64	66	35.61	35.50	83.7	222,323	0.04%	大買/
2021/05/21	253.4	35.30	333.2	35.62	36.20	-79.8	219,566	-0.04%	大買/大賣/
2021/05/20	397.3	36.22	174.2	36.40	35.15	223.1	213,451	0.10%	大買/大賣/鉅額交易
2021/05/19	572.9	37.08	426.4	37.34	37.80	146.5	206,899	0.07%	大買/大賣/鉅額交易
2021/05/18	69.6	34.08	140.3	34.35	34.80	-70.7	198,585	-0.04%	大賣/
2021/05/17	171.1	32.16	201.7	32.63	31.65	-30.6	197,129	-0.02%	大買/大賣/
2021/05/14	308.6	35.81	290.1	35.19	34.85	18.5	190,893	0.01%	大買/大賣/
2021/05/13	371.3	36.74	306.1	36.59	36.60	65.3	183,571	0.04%	大買/大賣/
2021/05/12	613.6	39.68	328.2	40.16	38.35	285.3	174,735	0.16%	大買/大賣/鉅額交易
2021/05/11	811.8	44.40	677.6	43.76	42.00	134.1	163,160	0.08%	大買/大賣/鉅額交易
2021/05/10	1,062.7	44.26	1,325.2	44.27	45.00	-262.5	150,016	-0.18%	大買/大賣/鉅額交易
2021/05/07	174.7	40.61	145.2	40.45	41.20	29.5	140,620	0.02%	大買/大賣/
2021/05/06	281.8	41.00	731.9	40.89	41.00	-450.1	136,391	-0.33%	大買/大賣/鉅額交易
2021/05/05	272.5	39.25	995.6	39.19	39.25	-723.1	126,621	-0.57%	大買/大賣/鉅額交易
2021/05/04	299.4	36.50	203.3	36.49	36.25	96.1	119,998	0.08%	大買/大賣/
2021/05/03	459.3	39.50	392.3	40.32	38.55	67	114,087	0.06%	大買/大賣/
2021/04/29	190.6	39.50	286.2	39.73	39.30	-95.6	108,516	-0.09%	大買/大賣/
2021/04/28	170.1	38.17	151.5	38.35	38.20	18.6	103,105	0.02%	大買/大賣/
2021/04/27	339.6	39.30	274.2	39.24	39.10	65.4	100,884	0.06%	大買/大賣/
2021/04/26	1,290.6	39.71	1,091.9	39.82	40.00	198.6	97,370	0.20%	大買/大賣/鉅額交易
2021/04/23	291.6	38.39	262.8	38.01	38.10	28.9	93,376	0.03%	大買/大賣/
2021/04/22	320.9	40.17	688.4	41.13	38.90	-367.5	89,332	-0.41%	大買/大賣/鉅額交易
2021/04/21	176.4	38.51	221.2	38.61	38.50	-44.9	80,896	-0.06%	大買/大賣/
2021/04/20	606.5	38.17	296.9	38.00	39.00	309.6	76,893	0.40%	大買/大賣/鉅額交易
2021/04/19	238.8	37.79	374.4	37.29	38.65	-135.5	70,469	-0.19%	大買/大賣/鉅額交易
2021/04/16	172.5	35.14	288.6	34.84	35.15	-116.1	64,352	-0.18%	大買/大賣/鉅額交易
2021/04/15	290.9	33.18	116.6	33.19	33.00	174.3	59,455	0.29%	大買/大賣/鉅額交易
2021/04/14	197.3	32.05	363.5	32.63	32.95	-166.2	55,086	-0.30%	大買/大賣/鉅額交易
2021/04/13	39	30.28	282.7	30.55	30.20	-243.7	48,794	-0.50%	大賣/鉅額交易
2021/04/12	69.7	29.28	144.3	29.54	29.60	-74.6	48,382	-0.15%	大賣/
2021/04/09	66.2	27.92	24.6	27.91	27.95	41.5	46,327	0.09%
2021/04/08	99.3	28.02	59.3	27.94	28.15	39.9	44,948	0.09%
2021/04/07	89.6	26.27	160.3	26.65	26.90	-70.7	42,611	-0.17%	大賣/
2021/04/06	1	25.85	7	25.91	25.95	-6	40,260	-0.01%
2021/04/01	6.6	25.87	33.5	25.93	25.80	-26.9	40,097	-0.07%
2021/03/31	1.2	25.78	44	25.85	25.90	-42.8	39,947	-0.11%
2021/03/30	6	25.67	106.8	25.61	25.80	-100.8	39,585	-0.25%	大賣/
2021/03/29	16.2	25.44	29.9	25.49	25.55	-13.6	39,402	-0.03%
2021/03/26	1	24.95	3.6	25.07	25.05	-2.6	40,826	-0.01%
2021/03/25	9	25.01	8.7	25.04	25.00	0.3	41,695	0.00%
2021/03/24	1	25.00	1.2	24.96	25.00	-0.2	42,013	0.00%
2021/03/23	25	25.18	11.3	25.02	25.10	13.7	42,212	0.03%
2021/03/22	8.3	25.06	10	25.00	25.15	-1.7	42,480	0.00%
2021/03/19	27	25.07	1	25.11	25.10	26	43,158	0.06%
2021/03/18	12.1	25.46	6.5	25.56	25.45	5.6	44,172	0.01%
2021/03/17	2.8	25.50	7.4	25.63	25.65	-4.6	44,468	-0.01%
2021/03/16	22	25.55	20	25.63	25.50	2	44,736	0.00%
2021/03/15	11	25.61	21.1	25.62	25.65	-10.1	44,645	-0.02%
2021/03/12	0	0.00	5.1	25.81	25.90	-5.1	44,668	-0.01%
2021/03/11	2	25.75	19.2	25.83	25.80	-17.2	44,666	-0.04%
2021/03/10	5.4	25.70	5	25.83	25.75	0.4	44,358	0.00%
2021/03/09	11	25.60	39	25.67	25.70	-28	43,890	-0.06%
2021/03/08	0	0.00	2	25.25	25.10	-2	42,839	0.00%
2021/03/05	5	24.85	12	25.04	24.95	-7	42,590	-0.02%
2021/03/04	98.1	25.07	16	25.11	25.00	82.1	43,371	0.19%
2021/03/03	0.1	24.80	32	24.87	25.05	-32	43,077	-0.07%
2021/03/02	25.1	24.94	45	24.80	24.65	-20	42,658	-0.05%
2021/02/26	9	24.97	15	25.03	24.75	-6	43,040	-0.01%
2021/02/25	1.2	25.22	31.2	25.15	25.30	-30.1	42,516	-0.07%
2021/02/24	46.1	25.22	16	25.11	25.05	30.1	42,546	0.07%
2021/02/23	139.3	25.08	261.1	25.19	25.30	-121.8	42,107	-0.29%	大買/大賣/鉅額交易
2021/02/22	205.2	24.65	65	24.78	24.45	140.1	41,215	0.34%	大買/鉅額交易
2021/02/19	2	24.50	50	24.46	24.60	-48	41,145	-0.12%
2021/02/18	59.8	24.37	11	24.47	24.40	48.8	41,183	0.12%
2021/02/17	2.2	23.91	11.2	23.96	24.00	-9	41,006	-0.02%
2021/02/05	2	23.38	3	23.30	23.40	-1	40,664	0.00%
2021/02/04	15.7	23.38	0	0.00	23.20	15.7	40,971	0.04%
2021/02/03	5.2	23.60	3	23.50	23.65	2.2	41,657	0.01%
2021/02/02	0	23.35	12	23.67	23.80	-12	41,591	-0.03%
2021/02/01	0	0.00	1	23.10	23.20	-1	41,378	0.00%
2021/01/29	13.8	23.13	1	23.30	22.95	12.8	41,230	0.03%
2021/01/28	2.2	23.27	96	23.26	23.30	-93.8	40,840	-0.23%
2021/01/27	1	23.90	0	0.00	23.55	1	40,381	0.00%
2021/01/26	17	23.63	5	23.75	23.70	12	40,242	0.03%
2021/01/25	4.2	23.95	22.2	23.82	23.95	-18	40,005	-0.04%
2021/01/22	14.1	23.66	1.3	23.32	23.65	12.8	39,966	0.03%
2021/01/21	8	23.67	12	23.74	23.60	-4	39,764	-0.01%
2021/01/20	26	23.63	51.5	23.46	23.45	-25.5	39,561	-0.06%
2021/01/19	2	24.33	44	24.30	24.30	-42	38,843	-0.11%
2021/01/18	123.3	24.25	320	24.39	24.25	-196.7	38,668	-0.51%	大買/大賣/鉅額交易
2021/01/15	99	25.18	19.5	24.95	24.90	79.5	38,199	0.21%
2021/01/14	30.2	25.56	6	25.49	25.30	24.2	37,612	0.06%
2021/01/13	16	25.32	29	25.37	25.55	-13	37,317	-0.03%
2021/01/12	31.3	25.31	13	25.30	25.30	18.3	36,889	0.05%
2021/01/11	16	25.69	62.1	25.84	25.90	-46.1	36,320	-0.13%
2021/01/08	45	25.72	36.2	25.91	26.00	8.8	35,953	0.02%
2021/01/07	56	25.56	40	25.58	25.70	16	35,217	0.05%
2021/01/06	286.3	26.31	82.4	25.76	25.50	203.9	34,533	0.59%	大買/鉅額交易
2021/01/05	142.5	25.95	91.1	25.91	26.00	51.4	32,980	0.16%	大買/
2021/01/04	22.1	24.98	10.1	24.99	24.95	12	30,159	0.04%
2020/12/31	16	24.72	3	24.78	24.75	13	29,624	0.04%
2020/12/30	15	25.03	14	24.95	25.00	1	29,359	0.00%
2020/12/29	0	0.00	20	24.59	24.65	-20	28,602	-0.07%
2020/12/28	5	24.10	18.2	24.22	24.30	-13.2	28,170	-0.05%
2020/12/25	10	24.10	36	24.12	24.20	-26	28,056	-0.09%
2020/12/24	13	24.24	3	24.23	24.35	10	27,781	0.04%
2020/12/23	10	24.19	8	24.24	24.40	2	27,454	0.01%
2020/12/22	103.8	25.22	43	25.26	24.50	60.8	27,142	0.22%	大買/
2020/12/21	11	24.88	49.1	24.89	24.95	-38.1	25,565	-0.15%
2020/12/18	33.1	24.23	24.3	24.22	24.45	8.8	24,615	0.04%
2020/12/17	0.1	24.10	37	24.13	24.40	-36.9	24,236	-0.15%
2020/12/16	7	24.44	41.3	24.45	24.40	-34.3	23,865	-0.14%
2020/12/15	71	24.80	132.2	24.95	24.35	-61.2	23,610	-0.26%	大賣/
2020/12/14	101	24.71	377.1	24.62	24.65	-276.1	22,740	-1.21%	大買/大賣/鉅額交易
2020/12/11	176	23.91	43	23.91	23.95	133	21,317	0.62%	大買/鉅額交易
2020/12/10	22.7	23.79	12	23.77	23.65	10.7	20,885	0.05%
2020/12/09	12	23.34	53.8	23.43	23.35	-41.8	20,218	-0.21%
2020/12/08	0	0.00	5	23.28	23.35	-5	20,030	-0.02%
2020/12/07	48	23.45	27.7	23.35	23.45	20.3	19,847	0.10%
2020/12/04	11	23.41	14.9	23.44	23.40	-3.9	19,651	-0.02%
2020/12/03	0	0.00	15.2	23.25	23.30	-15.2	19,406	-0.08%
2020/12/02	0.9	23.15	12	23.28	23.30	-11.1	20,404	-0.05%
2020/12/01	3.2	22.96	1	23.00	23.10	2.2	20,162	0.01%
2020/11/30	11	22.90	5.1	23.46	22.80	5.9	19,995	0.03%
2020/11/27	45	23.12	17.1	23.15	23.15	27.9	18,928	0.15%
2020/11/26	5	23.07	55.1	23.00	23.10	-50.1	18,492	-0.27%
2020/11/25	7	22.96	40.3	23.03	23.05	-33.3	18,399	-0.18%
2020/11/24	3.1	22.76	13	22.68	22.65	-9.9	17,746	-0.06%
2020/11/23	1.5	22.58	109	22.52	22.65	-107.5	17,443	-0.62%	大賣/鉅額交易
2020/11/20	0	0.00	39	21.98	22.00	-39	17,026	-0.23%
2020/11/19	10.5	21.99	1	21.95	22.00	9.5	16,859	0.06%
2020/11/18	20	21.95	82	21.99	22.00	-62	16,600	-0.37%
2020/11/17	1.4	21.89	30	21.78	21.95	-28.6	16,340	-0.17%
2020/11/16	0	0.00	1.6	21.59	21.60	-1.6	16,113	-0.01%
2020/11/13	0	0.00	2	21.55	21.60	-2	15,839	-0.01%
2020/11/12	15	21.44	15.1	21.50	21.60	-0.1	15,773	0.00%
2020/11/11	10	21.15	89	21.26	21.75	-79	15,491	-0.51%
2020/11/10	1	20.75	0	0.00	20.80	1	14,594	0.01%
2020/11/09	12	20.69	10	20.70	20.70	2	14,417	0.01%
2020/11/06	1	20.60	0.4	20.65	20.70	0.6	14,319	0.00%
2020/11/05	1	20.60	0	0.00	20.70	1	14,392	0.01%
2020/11/04	1	20.60	2	20.60	20.65	-1	14,371	-0.01%
2020/11/03	1	20.55	0	0.00	20.60	1	14,480	0.01%
2020/11/02	0	0.00	1	20.50	20.50	-1	14,542	-0.01%
2020/10/30	10.3	20.24	5	20.25	20.30	5.2	14,557	0.04%
2020/10/29	5	20.38	11	20.40	20.40	-6	14,346	-0.04%
2020/10/28	1	20.65	105	20.60	20.55	-104	14,304	-0.73%	大賣/鉅額交易
2020/10/27	1	20.70	16	20.68	20.70	-15	14,307	-0.10%
2020/10/26	0	0.00	1	20.65	20.70	-1	14,314	-0.01%
2020/10/23	1	20.50	0	0.00	20.50	1	14,272	0.01%
2020/10/22	0	0.00	8	20.55	20.55	-8	14,417	-0.06%
2020/10/21	2	20.50	2	20.65	20.55	0	14,492	0.00%
2020/10/19	7	20.61	8	20.65	20.60	-1	14,631	-0.01%
2020/10/16	0	0.00	1	20.65	20.45	-1	14,737	-0.01%
2020/10/15	6	20.43	0	0.00	20.40	6	15,031	0.04%
2020/10/14	0	0.00	10	20.60	20.70	-10	14,967	-0.07%
2020/10/13	0	0.00	0.4	20.45	20.55	-0.4	14,908	0.00%
2020/10/12	12	20.45	22.1	20.36	20.50	-10.1	14,960	-0.07%
2020/10/08	0.5	20.65	0	0.00	20.65	0.5	14,975	0.00%
2020/10/07	0	0.00	5	20.74	20.65	-5	15,043	-0.03%
2020/10/05	0	0.00	4	20.60	20.60	-4	15,039	-0.03%
2020/09/30	4	20.50	13.8	20.63	20.45	-9.8	15,236	-0.06%
2020/09/29	0	0.00	34	20.65	20.60	-34	15,211	-0.22%
2020/09/28	2	20.30	27	20.32	20.45	-25	15,115	-0.17%
2020/09/25	8	20.09	4	20.08	20.15	4	15,243	0.03%
2020/09/24	10.9	20.05	0	0.00	20.00	10.9	15,222	0.07%
2020/09/23	43	20.46	0	0.00	20.55	43	14,914	0.29%
2020/09/22	7	20.71	2	20.70	20.60	5	14,860	0.03%
2020/09/21	0.3	20.70	0	0.00	20.70	0.3	14,815	0.00%
2020/09/18	3	20.70	1	20.85	20.70	2	14,911	0.01%
2020/09/17	0	0.00	7	20.96	20.90	-7	14,746	-0.05%
2020/09/16	0	0.00	1	20.90	21.00	-1	14,739	-0.01%
2020/09/15	0	0.00	29	20.85	20.95	-29	14,724	-0.20%
2020/09/14	0	0.00	47.2	20.90	20.95	-47.2	14,964	-0.32%
2020/09/11	4.5	20.91	2	20.90	20.95	2.5	15,043	0.02%
2020/09/10	1.3	20.77	16.8	20.85	20.90	-15.5	15,013	-0.10%
2020/09/09	1	20.70	2	20.90	21.00	-1	15,017	-0.01%
2020/09/08	3.2	20.92	14	20.86	20.90	-10.8	15,019	-0.07%
2020/09/07	5	20.79	48.8	20.89	21.00	-43.8	14,899	-0.29%
2020/09/04	0	0.00	1	20.05	20.00	-1	13,899	-0.01%
2020/09/03	5	20.10	0	0.00	20.15	5	14,032	0.04%
2020/09/02	3	20.10	0	0.00	20.10	3	14,179	0.02%
2020/09/01	11	20.00	3	20.05	20.00	8	14,396	0.06%
2020/08/31	1	20.05	1.8	20.00	19.90	-0.8	14,508	-0.01%
2020/08/28	11	19.95	0	0.00	20.00	11	14,600	0.08%
2020/08/27	0	20.00	0	0.00	20.05	0	14,984	0.00%
2020/08/26	0	0.00	1	19.95	20.10	-1	15,259	-0.01%
2020/08/25	2	20.00	1	20.00	20.00	1	15,411	0.01%
2020/08/21	3.6	20.04	0	0.00	20.00	3.6	16,099	0.02%
2020/08/20	7	19.92	2.2	19.90	19.80	4.8	16,117	0.03%
2020/08/19	1	20.30	0	0.00	20.25	1	16,064	0.01%
2020/08/18	7	20.40	8	20.40	20.50	-1	16,055	-0.01%
2020/08/17	0	0.00	34	20.30	20.40	-34	16,161	-0.21%
2020/08/14	1	20.20	6	20.18	20.20	-5	16,160	-0.03%
2020/08/13	3	20.13	21.4	20.11	20.20	-18.4	16,192	-0.11%
2020/08/12	1	20.10	10.1	20.15	20.20	-9.1	16,315	-0.06%
2020/08/11	13	20.24	1	20.25	20.20	12	16,326	0.07%
2020/08/10	1	20.05	10.2	20.05	20.10	-9.2	16,247	-0.06%
2020/08/07	2	19.88	0	0.00	19.95	2	16,363	0.01%
2020/08/06	12	20.00	7	20.04	20.10	5	16,366	0.03%
2020/08/05	8.3	19.98	2	19.95	20.00	6.3	16,394	0.04%
2020/08/04	6	19.74	5.5	19.76	19.85	0.5	16,526	0.00%
2020/08/03	10	19.73	0	0.00	19.60	10	16,629	0.06%
2020/07/31	7	19.82	0	0.00	19.80	7	16,624	0.04%
2020/07/30	4	19.86	0	0.00	19.90	4	16,671	0.02%
2020/07/29	2	19.93	4	19.91	19.90	-2	16,721	-0.01%
2020/07/28	6	19.76	6.2	19.81	19.90	-0.2	16,998	0.00%
2020/07/27	13	20.01	58.8	20.04	20.00	-45.8	17,336	-0.26%
2020/07/24	5.4	20.23	1	20.30	20.15	4.4	17,451	0.02%
2020/07/23	0	0.00	5.3	20.70	20.70	-5.3	17,324	-0.03%
2020/07/22	5	20.70	3	20.67	20.70	2	17,399	0.01%
2020/07/21	37	20.73	76	20.72	20.60	-39	17,273	-0.23%
2020/07/20	15	20.80	2	20.75	20.80	13	17,064	0.08%
2020/07/17	10	20.95	0	0.00	20.90	10	17,222	0.06%
2020/07/16	2	20.90	4	20.95	20.90	-2	17,505	-0.01%
2020/07/15	0	0.00	3	20.80	20.90	-3	17,527	-0.02%
2020/07/14	2	20.60	50	20.60	20.60	-48	17,597	-0.27%
2020/07/10	0	0.00	5	20.70	20.70	-5	18,001	-0.03%
2020/07/09	2	20.80	3	21.08	20.85	-1	18,053	-0.01%
2020/07/08	5	20.79	5	20.85	20.85	0	17,838	0.00%
2020/07/07	3	20.77	3	21.00	20.75	0	17,815	0.00%
2020/07/06	1	20.85	1	20.95	21.00	0	17,801	0.00%
2020/07/03	5	20.65	3	20.70	20.75	2	17,842	0.01%
2020/07/02	5	20.60	3	20.55	20.55	2	17,945	0.01%
2020/07/01	1.1	20.69	0	0.00	20.60	1.1	18,191	0.01%
2020/06/30	4	20.65	0.1	20.65	20.70	3.9	18,402	0.02%
2020/06/29	1	20.65	1	20.50	20.55	0	18,530	0.00%
2020/06/24	52	20.85	0	0.00	20.85	52	18,641	0.28%
2020/06/23	0	20.65	3.1	20.75	20.75	-3.1	18,762	-0.02%
2020/06/19	2	20.50	9	20.75	20.50	-7	19,009	-0.04%
2020/06/18	8.4	20.60	0	0.00	20.55	8.4	18,922	0.04%
2020/06/17	0.4	20.90	6	20.86	20.95	-5.6	18,994	-0.03%
2020/06/16	0	20.80	2	20.75	20.80	-2	19,673	-0.01%
2020/06/15	1.5	20.43	5	20.50	20.35	-3.5	20,298	-0.02%
2020/06/12	4	20.50	18	20.47	20.65	-14	20,543	-0.07%
2020/06/11	34	21.07	50.5	20.90	20.90	-16.5	21,033	-0.08%
2020/06/10	3	21.20	1	21.20	21.20	2	21,215	0.01%
2020/06/09	1.1	21.25	3.3	21.30	21.30	-2.2	22,105	-0.01%
2020/06/08	0	0.00	2	21.20	21.20	-2	22,332	-0.01%
2020/06/05	4.1	20.95	4	20.95	21.00	0.1	22,282	0.00%
2020/06/04	57	20.81	2	20.95	20.95	55	22,261	0.25%
2020/06/03	9	20.79	21	20.76	20.90	-12	22,329	-0.05%
2020/06/02	6	20.13	30	20.25	20.40	-24	22,070	-0.11%
2020/06/01	54.1	20.00	7.2	20.03	20.10	46.8	21,824	0.21%
2020/05/29	10	19.82	7	19.91	19.80	3	21,671	0.01%
2020/05/28	3	19.90	14	19.93	19.95	-11	21,275	-0.05%
2020/05/27	8	19.89	1.4	19.90	19.90	6.6	21,237	0.03%
2020/05/26	3	19.85	24	19.86	19.90	-21	21,309	-0.10%
2020/05/25	5	19.65	1	19.70	19.65	4	21,322	0.02%
2020/05/22	7	19.64	0.1	19.90	19.60	6.9	21,395	0.03%
2020/05/21	67	19.86	7	19.89	19.90	60	21,351	0.28%
2020/05/20	2	19.80	8.2	19.86	19.90	-6.2	21,238	-0.03%
2020/05/19	7	19.74	4	19.88	19.80	3	21,158	0.01%
2020/05/18	7	19.69	14	19.66	19.65	-7	21,021	-0.03%
2020/05/15	0	0.00	1	19.60	19.55	-1	20,988	0.00%
2020/05/14	13	19.59	2	19.63	19.55	11	20,929	0.05%
2020/05/13	2	19.63	1	19.60	19.85	1	20,773	0.00%
2020/05/12	5	19.64	2	19.65	19.60	3	20,666	0.01%
2020/05/11	0.6	19.90	15	19.89	19.85	-14.4	20,479	-0.07%
2020/05/08	3.1	19.75	1.1	19.75	19.65	2	20,276	0.01%
2020/05/07	6.7	19.60	0.4	19.70	19.55	6.3	20,222	0.03%
2020/05/06	10	19.62	6.2	19.69	19.55	3.8	20,121	0.02%
2020/05/05	0	0.00	4	19.85	19.80	-4	20,058	-0.02%
2020/05/04	72	19.47	4	19.55	19.55	68	19,987	0.34%
2020/04/30	7	19.97	6.4	20.00	20.00	0.6	19,779	0.00%
2020/04/29	69	19.76	11	19.81	19.85	58	19,476	0.30%
2020/04/28	11	19.55	3	19.55	19.55	8	19,392	0.04%
2020/04/27	27	19.53	6	19.38	19.50	21	19,817	0.11%
2020/04/24	4	19.18	12	19.20	19.15	-8	19,611	-0.04%
2020/04/23	3	19.15	1	19.25	19.15	2	19,559	0.01%
2020/04/22	5	18.96	7	18.93	19.15	-2	19,431	-0.01%
2020/04/21	12	19.19	25	19.10	19.10	-13	19,302	-0.07%
2020/04/20	12	19.70	0	0.00	19.60	12	19,026	0.06%
2020/04/17	10	19.86	8	19.84	19.75	2	18,952	0.01%
2020/04/16	21	19.69	3	19.78	19.75	18	18,742	0.10%
2020/04/15	28	19.97	9	19.99	20.00	19	18,458	0.10%
2020/04/14	3	19.75	0	0.00	19.75	3	18,220	0.02%
2020/04/13	17	19.63	0	0.00	19.55	17	18,059	0.09%
2020/04/10	20.2	19.67	1	19.70	19.70	19.2	18,024	0.11%
2020/04/09	16	19.58	8	19.53	19.50	8	18,018	0.04%
2020/04/08	9.7	19.50	3	19.50	19.55	6.7	17,889	0.04%
2020/04/07	11	19.31	8.2	19.28	19.30	2.9	17,812	0.02%
2020/04/06	4	18.91	3	19.05	19.25	1	17,823	0.01%
2020/04/01	16.1	18.89	3.7	18.95	18.80	12.4	17,534	0.07%
2020/03/31	1	19.10	20	19.04	18.95	-19	17,223	-0.11%
2020/03/30	10	19.01	1	19.00	19.00	9	16,956	0.05%
2020/03/27	3	19.43	2	19.55	19.40	1	16,707	0.01%
2020/03/26	1	19.45	7	19.44	19.55	-6	16,530	-0.04%
2020/03/25	7	19.36	0	19.45	19.40	7	16,647	0.04%
2020/03/24	4.5	19.31	4	19.41	19.05	0.5	16,370	0.00%
2020/03/23	19.4	19.01	0.9	19.05	18.90	18.5	16,187	0.11%
2020/03/20	16	19.28	8	19.48	19.80	8	16,059	0.05%
2020/03/19	18.1	18.66	20	18.59	18.60	-1.9	15,358	-0.01%
2020/03/18	8.3	19.42	6	19.38	19.30	2.3	14,776	0.02%
2020/03/17	12	19.50	12.3	19.56	19.50	-0.3	14,449	0.00%
2020/03/16	35.1	20.13	15	20.17	20.00	20.1	13,826	0.15%
2020/03/13	25	20.03	1	20.00	20.20	24	13,439	0.18%
2020/03/12	33	21.57	18	21.57	21.40	15	12,375	0.12%
2020/03/11	3.1	22.26	1	22.25	22.35	2.1	11,961	0.02%
2020/03/10	50	22.26	10	22.30	22.35	40	11,725	0.34%
2020/03/09	23	22.51	0	0.00	22.40	23	11,569	0.20%
2020/03/06	1	22.95	29.7	22.90	22.90	-28.7	11,174	-0.26%
2020/03/05	2	23.25	55	23.15	23.30	-53	11,009	-0.48%
2020/03/04	0	0.00	2	23.08	23.20	-2	11,010	-0.02%
2020/03/03	0	0.00	15.3	22.95	23.00	-15.3	10,953	-0.14%
2020/03/02	3	22.80	9	22.85	22.90	-6	10,887	-0.06%
2020/02/27	3	22.88	7	22.88	23.00	-4	11,221	-0.04%
2020/02/26	3	22.88	0.9	22.95	22.85	2.1	11,114	0.02%
2020/02/25	8.5	22.97	16.1	23.00	22.95	-7.6	10,903	-0.07%
2020/02/24	28	23.03	80.9	23.10	23.00	-52.9	10,874	-0.49%
2020/02/21	10	23.22	6.5	23.23	23.20	3.5	10,749	0.03%
2020/02/20	6	23.31	0	23.40	23.30	6	10,707	0.06%
2020/02/19	0	0.00	2.5	23.52	23.50	-2.5	10,671	-0.02%
2020/02/17	3	23.27	0	0.00	23.35	3	10,690	0.03%
2020/02/14	0	0.00	0	23.40	23.45	0	10,802	0.00%
2020/02/13	9.7	23.40	1.1	23.40	23.40	8.6	10,797	0.08%
2020/02/12	0	0.00	6.7	23.41	23.45	-6.7	10,796	-0.06%
2020/02/11	6	23.43	2	23.40	23.45	4	10,841	0.04%
2020/02/10	0	0.00	1	23.30	23.45	-1	10,871	-0.01%
2020/02/07	5	23.25	0	0.00	23.30	5	10,836	0.05%
2020/02/06	0	0.00	2.4	23.40	23.35	-2.4	10,952	-0.02%
2020/02/05	45	23.25	0.6	23.30	23.25	44.4	10,959	0.40%
2020/02/04	9	23.32	12.3	23.04	23.20	-3.3	10,965	-0.03%
2020/02/03	4	23.01	6	23.03	23.00	-2	10,969	-0.02%
2020/01/31	4	23.25	0	0.00	23.10	4	10,846	0.04%
2020/01/30	13	23.20	22.8	23.29	23.00	-9.8	10,692	-0.09%
2020/01/20	2	24.00	10	24.05	24.05	-8	10,165	-0.08%
2020/01/17	0	0.00	7	24.00	24.05	-7	10,170	-0.07%
2020/01/16	8	23.98	5	23.92	24.00	3	10,237	0.03%
2020/01/15	5	23.95	6	23.98	24.05	-1	10,355	-0.01%
2020/01/14	8	24.00	1	24.05	24.05	7	10,383	0.07%
2020/01/13	7	23.92	46.3	23.99	24.00	-39.3	10,408	-0.38%
2020/01/10	10	23.83	0	0.00	23.85	10	10,386	0.10%
2020/01/08	3	23.53	0	0.00	23.55	3	10,529	0.03%
2020/01/07	1	23.70	26.5	23.73	23.70	-25.5	10,506	-0.24%
2020/01/06	4	23.80	10	23.82	23.80	-6	10,546	-0.06%
2020/01/03	7	24.01	16.3	24.09	24.10	-9.3	10,569	-0.09%
2020/01/02	5	23.95	0	0.00	24.00	5	10,504	0.05%
2019/12/31	3	23.97	0	0.00	23.90	3	10,506	0.03%
2019/12/30	58	23.96	6	24.00	24.00	52	10,464	0.50%
2019/12/27	0	0.00	6	23.88	23.95	-6	10,431	-0.06%
2019/12/26	0	0.00	1	23.80	23.90	-1	10,447	-0.01%
2019/12/25	0	0.00	1	23.90	23.80	-1	10,690	-0.01%
2019/12/24	1	23.85	0	0.00	23.85	1	10,812	0.01%
2019/12/23	10	23.70	12	23.86	23.90	-2	10,870	-0.02%
2019/12/20	0	0.00	10	23.68	23.65	-10	10,904	-0.09%
2019/12/19	101	23.70	0	0.00	23.70	101	10,685	0.95%	大買/鉅額交易
2019/12/18	121	23.75	17	23.79	23.90	104	10,752	0.97%	大買/鉅額交易
2019/12/17	0	0.00	25.4	23.69	23.80	-25.4	10,822	-0.23%
2019/12/16	1	23.60	24	23.69	23.50	-23	10,728	-0.21%
2019/12/13	0	0.00	32	23.66	23.70	-32	10,773	-0.30%
2019/12/12	0	0.00	23	23.60	23.45	-23	10,737	-0.21%
2019/12/11	0	0.00	30	23.50	23.50	-30	10,665	-0.28%
2019/12/10	1	23.40	0	0.00	23.45	1	10,710	0.01%
2019/12/06	1	23.35	0.2	23.40	23.40	0.8	10,905	0.01%
2019/12/05	0.5	23.45	0	0.00	23.45	0.5	10,886	0.00%
2019/12/04	0	0.00	5	23.46	23.60	-5	10,920	-0.05%
2019/12/03	0	0.00	6	23.55	23.55	-6	11,008	-0.05%
2019/12/02	0	0.00	1	23.45	23.40	-1	11,148	-0.01%
2019/11/29	3	23.45	0.1	23.40	23.40	2.9	11,182	0.03%
2019/11/28	7	23.56	4	23.58	23.70	3	11,172	0.03%
2019/11/26	0	0.00	1	23.59	23.55	-1	11,346	-0.01%
2019/11/25	0	0.00	2	23.40	23.45	-2	10,939	-0.02%
2019/11/21	4	23.23	1.1	23.40	23.40	2.9	11,514	0.03%
2019/11/20	0	0.00	13	23.36	23.50	-13	11,524	-0.11%
2019/11/19	2	23.40	1.2	23.44	23.50	0.8	11,642	0.01%
2019/11/18	2	23.30	2	23.35	23.45	0	11,723	0.00%
2019/11/15	6	23.30	0	0.00	23.20	6	11,831	0.05%
2019/11/14	1	23.25	6.1	23.27	23.20	-5.1	11,932	-0.04%
2019/11/13	4	23.41	0	0.00	23.35	4	12,086	0.03%
2019/11/12	2	23.65	1	23.80	23.80	1	12,080	0.01%
2019/11/11	1.1	23.61	1	23.65	23.80	0.1	12,181	0.00%
2019/11/08	15	23.83	4	23.75	23.80	11	12,219	0.09%
2019/11/07	3	23.68	0	0.00	23.75	3	12,289	0.02%
2019/11/06	1.1	23.60	2	23.65	23.65	-1	12,316	-0.01%
2019/11/05	1	23.75	2.2	23.70	23.80	-1.2	12,484	-0.01%
2019/11/04	4	23.50	0	0.00	23.60	4	12,458	0.03%
2019/11/01	0	0.00	12	23.50	23.55	-12	12,566	-0.10%
2019/10/29	1	23.30	1	23.30	23.40	0	12,823	0.00%
2019/10/28	0	0.00	0.1	23.35	23.35	-0.1	12,809	0.00%
2019/10/25	0	0.00	7	23.30	23.45	-7	12,833	-0.05%
2019/10/24	0	0.00	3	23.37	23.50	-3	12,894	-0.02%
2019/10/23	0	0.00	4	23.38	23.40	-4	13,192	-0.03%
2019/10/22	0	0.00	3	23.38	23.40	-3	13,318	-0.02%
2019/10/18	0	0.00	5	23.30	23.25	-5	13,356	-0.04%
2019/10/14	0	0.00	53.1	23.07	23.15	-53.1	13,301	-0.40%
2019/10/09	2	23.00	0	0.00	22.90	2	13,266	0.02%
2019/10/08	0.6	23.05	0	0.00	23.05	0.6	13,235	0.00%
2019/10/07	0	0.00	20.3	22.90	22.95	-20.3	13,179	-0.15%
2019/10/04	9	22.89	3	22.87	22.85	6	13,171	0.05%
2019/10/03	7	22.85	14.1	22.85	22.85	-7.1	13,123	-0.05%
2019/10/02	3	23.00	0	0.00	22.95	3	12,990	0.02%
2019/09/27	1	23.00	0	0.00	23.00	1	12,707	0.01%
2019/09/25	1	23.05	0	0.00	23.10	1	12,697	0.01%
2019/09/24	15	23.10	0	0.00	23.20	15	12,609	0.12%
2019/09/23	1	23.15	0	0.00	23.15	1	12,599	0.01%
2019/09/20	12	23.15	2	23.45	23.45	10	12,765	0.08%
2019/09/19	5	23.13	1	23.20	23.20	4	12,561	0.03%
2019/09/18	2	23.25	0	0.00	23.20	2	12,587	0.02%
2019/09/17	8.2	23.30	1	23.35	23.20	7.2	12,564	0.06%
2019/09/16	10	23.50	0	0.00	23.55	10	12,689	0.08%
2019/09/12	3	23.53	22	23.62	23.50	-19	12,835	-0.15%
2019/09/11	0	0.00	6	23.46	23.50	-6	12,980	-0.05%
2019/09/10	1	23.25	7	23.33	23.35	-6	12,971	-0.05%
2019/09/09	16	23.15	1	23.20	23.20	15	12,914	0.12%
2019/09/06	1	23.05	0	0.00	23.15	1	12,996	0.01%
2019/09/05	2	23.05	6	23.15	23.15	-4	13,021	-0.03%
2019/09/04	2.3	22.99	0	23.15	23.00	2.2	12,955	0.02%
2019/09/03	2	23.03	1	23.15	23.00	1	12,843	0.01%
2019/09/02	1.8	23.12	0	0.00	23.20	1.8	12,828	0.01%
2019/08/30	2	23.05	3	23.12	23.15	-1	12,884	-0.01%
2019/08/29	5	22.88	1	23.00	22.95	4	12,872	0.03%
2019/08/28	8	22.84	1.2	22.88	23.10	6.8	12,854	0.05%
2019/08/27	3	22.95	5	22.95	22.85	-2	12,773	-0.02%
2019/08/26	2	22.88	0	0.00	22.95	2	12,402	0.02%
2019/08/22	20	23.05	0	0.00	23.15	20	12,445	0.16%
2019/08/21	6.8	23.05	1.4	23.06	23.05	5.4	13,992	0.04%
2019/08/20	10	23.05	0	0.00	23.05	10	13,989	0.07%
2019/08/19	11	23.09	5	23.15	23.05	6	13,908	0.04%
2019/08/15	8	23.05	4	23.05	23.05	4	13,779	0.03%
2019/08/14	17	23.28	0	0.00	23.20	17	13,920	0.12%
2019/08/13	10	23.28	6	23.26	23.25	4	13,911	0.03%
2019/08/12	10	23.31	10	23.30	23.30	0	14,019	0.00%
2019/08/08	0	0.00	3	23.50	23.40	-3	14,175	-0.02%
2019/08/07	17	23.35	3	23.50	23.30	14	14,400	0.10%
2019/08/06	1	23.25	11	23.32	23.50	-10	14,661	-0.07%
2019/08/05	5	23.50	0	0.00	23.50	5	14,687	0.03%
2019/08/02	28	23.60	0	0.00	23.65	28	14,594	0.19%
2019/08/01	16	23.89	0	0.00	23.80	16	14,550	0.11%
2019/07/31	2	24.05	0	0.00	24.00	2	14,448	0.01%
2019/07/30	10	24.15	6	24.12	24.10	4	14,440	0.03%
2019/07/29	0	0.00	2	24.20	24.15	-2	14,547	-0.01%
2019/07/25	13	24.16	5.2	24.12	24.10	7.8	14,505	0.05%
2019/07/24	5.1	25.00	4	24.96	25.00	1.1	14,326	0.01%
2019/07/23	2	25.00	0.4	24.90	24.90	1.6	14,132	0.01%
2019/07/22	5	24.95	2	25.00	24.90	3	14,026	0.02%
2019/07/19	1	24.85	1	24.90	24.90	0	13,965	0.00%
2019/07/17	10	24.80	1	24.80	24.85	9	13,857	0.06%
2019/07/15	2	24.78	0	0.00	24.70	2	13,655	0.01%
2019/07/12	2	24.73	0	0.00	24.80	2	13,652	0.01%
2019/07/11	0	0.00	5	24.90	24.80	-5	13,683	-0.04%
2019/07/10	0.5	24.80	0	0.00	24.85	0.5	13,770	0.00%
2019/07/09	4	24.75	0	0.00	24.65	4	13,778	0.03%
2019/07/08	0	0.00	1	24.70	24.80	-1	13,757	-0.01%
2019/07/03	0	0.00	5.2	24.65	24.70	-5.2	13,966	-0.04%
2019/06/28	1	24.95	1	25.05	24.95	0	13,995	0.00%
2019/06/27	0	0.00	19	25.00	24.90	-19	14,032	-0.14%
2019/06/26	0	0.00	25	24.97	24.90	-25	13,918	-0.18%
2019/06/25	0	0.00	7	24.95	25.00	-7	13,937	-0.05%
2019/06/24	0.5	24.85	0	0.00	25.00	0.5	13,859	0.00%
2019/06/20	17	24.75	15.1	24.70	24.80	1.9	13,502	0.01%
2019/06/19	0	0.00	8	24.81	24.95	-8	13,299	-0.06%
2019/06/18	1	24.50	0	0.00	24.60	1	13,071	0.01%
2019/06/17	0	0.00	23.1	24.55	24.55	-23.1	12,981	-0.18%
2019/06/14	4	24.55	13.1	24.45	24.50	-9.1	12,936	-0.07%
2019/06/13	1	24.45	0	0.00	24.45	1	12,841	0.01%
2019/06/12	0	0.00	5	24.50	24.55	-5	12,971	-0.04%
2019/06/11	3	24.35	0	0.00	24.40	3	13,005	0.02%
2019/06/05	1.7	24.25	0.1	24.25	24.20	1.6	13,065	0.01%
2019/06/04	6	24.10	0	0.00	24.20	6	13,046	0.05%
2019/05/31	0	0.00	0.2	24.30	24.30	-0.2	13,341	0.00%
2019/05/30	3	24.07	0	0.00	24.10	3	13,450	0.02%
2019/05/29	6	24.15	2	24.20	24.10	4	13,529	0.03%
2019/05/28	0	0.00	4	24.35	24.30	-4	13,551	-0.03%
2019/05/27	0.8	24.30	0	0.00	24.30	0.8	12,083	0.01%
2019/05/24	1	24.30	0.2	24.45	24.40	0.8	12,096	0.01%
2019/05/23	3.4	24.33	6.2	24.45	24.45	-2.7	12,125	-0.02%
2019/05/22	5	24.24	0	0.00	24.45	5	12,132	0.04%
2019/05/21	0	0.00	25.2	24.38	24.65	-25.2	12,129	-0.21%
2019/05/20	0	0.00	36	24.25	24.20	-36	11,940	-0.30%
2019/05/17	8	24.03	0	0.00	24.00	8	11,873	0.07%
2019/05/16	8	24.07	1	24.10	24.00	7	11,768	0.06%
2019/05/15	6	24.12	0	0.00	24.00	6	11,656	0.05%
2019/05/14	13	24.18	0	0.00	24.10	13	11,518	0.11%
2019/05/13	11.2	24.49	7	24.60	24.45	4.2	11,229	0.04%
2019/05/10	8	24.63	1	24.70	24.55	7	11,347	0.06%
2019/05/09	6.1	24.83	0	0.00	24.70	6.1	11,508	0.05%
2019/05/08	0	0.00	4.4	25.01	25.05	-4.4	11,412	-0.04%
2019/05/07	0	0.00	2.1	25.00	25.10	-2.1	11,414	-0.02%
2019/05/06	7	24.90	7	25.00	25.00	0	11,607	0.00%
2019/05/03	1	25.05	25	25.00	25.10	-24	11,565	-0.21%
2019/04/30	1	24.95	1	24.95	24.95	0	11,626	0.00%
2019/04/29	0	0.00	5	25.04	25.10	-5	11,591	-0.04%
2019/04/25	2	25.08	0	0.00	25.00	2	11,761	0.02%
2019/04/24	1	25.10	0	0.00	25.10	1	11,798	0.01%
2019/04/23	51	25.05	14.1	25.07	25.15	36.9	12,062	0.31%
2019/04/22	50	25.05	0.2	25.10	25.10	49.8	12,158	0.41%
2019/04/19	0	0.00	25.4	25.07	25.20	-25.4	12,358	-0.21%
2019/04/18	4	25.05	23.5	25.10	25.10	-19.5	12,581	-0.15%
2019/04/17	2	25.18	5.2	25.23	25.25	-3.2	12,962	-0.02%
2019/04/16	5	25.15	34	25.17	25.20	-29	13,024	-0.22%
2019/04/15	6	25.13	1	25.15	25.05	5	13,145	0.04%
2019/04/12	1.1	25.05	80	25.10	25.20	-78.9	13,221	-0.60%
2019/04/11	0	0.00	10	25.05	25.05	-10	13,233	-0.08%
2019/04/10	0	0.00	3	25.15	25.25	-3	13,263	-0.02%
2019/04/09	1	25.00	4	25.10	25.10	-3	13,266	-0.02%
2019/04/08	1	25.00	0	0.00	25.10	1	13,319	0.01%
2019/04/03	1	25.00	11	25.03	25.00	-10	13,244	-0.08%
2019/04/02	1	24.95	0	0.00	24.90	1	13,375	0.01%
2019/03/29	3	24.90	5	25.18	25.30	-2	13,053	-0.02%
2019/03/27	1	25.00	1	25.00	25.05	0	13,055	0.00%
2019/03/26	0	0.00	2	25.00	25.00	-2	13,204	-0.02%
2019/03/25	3	24.87	1	24.95	24.85	2	13,264	0.02%
2019/03/21	0	0.00	2	25.05	25.00	-2	13,325	-0.02%
2019/03/20	2	24.95	0.3	24.95	25.05	1.7	13,529	0.01%
2019/03/19	1	24.85	0	0.00	24.85	1	13,675	0.01%
2019/03/15	0	24.95	1	25.00	25.05	-1	13,706	-0.01%
2019/03/14	10	24.75	1	24.80	24.75	9	13,559	0.07%
2019/03/13	2	24.85	1	25.00	25.00	1	13,605	0.01%
2019/03/12	13	24.92	1	25.10	25.10	12	13,619	0.09%
2019/03/08	1	24.75	0	0.00	24.75	1	13,833	0.01%
2019/03/07	4	25.00	0	0.00	24.95	4	14,144	0.03%
2019/03/06	3	25.10	1.2	25.11	25.15	1.8	14,054	0.01%
2019/03/05	5	25.25	5	25.40	25.40	0	14,086	0.00%
2019/03/04	6.9	25.29	2	25.32	25.35	4.8	14,212	0.03%
2019/02/26	0	0.00	2	25.35	25.50	-2	14,093	-0.01%
2019/02/22	0	25.15	4.7	25.19	25.25	-4.7	13,888	-0.03%
2019/02/20	0.1	25.05	8.8	25.13	25.20	-8.7	13,861	-0.06%
2019/02/19	0	0.00	4.6	25.00	25.00	-4.6	13,870	-0.03%
2019/02/18	2	25.15	0	0.00	25.15	2	13,953	0.01%
2019/02/15	0.9	25.10	0	0.00	25.20	0.9	14,131	0.01%
2019/02/14	0	0.00	0.3	25.20	25.20	-0.3	14,201	0.00%
2019/02/13	2	25.40	12	25.45	25.50	-10	14,135	-0.07%
2019/02/12	0	0.00	1.1	25.44	25.45	-1.1	14,021	-0.01%
2019/02/11	1	25.30	4	25.50	25.25	-3	13,978	-0.02%
2019/01/30	0	0.00	13	25.43	25.45	-13	13,914	-0.09%
2019/01/29	1	25.10	1	25.15	25.35	0	13,765	0.00%
2019/01/28	0	0.00	4	25.29	25.35	-4	13,811	-0.03%
2019/01/25	0	0.00	8	25.28	25.35	-8	13,917	-0.06%
2019/01/23	0	0.00	4	25.08	25.05	-4	13,915	-0.03%
2019/01/21	0	0.00	2	25.05	25.05	-2	14,024	-0.01%
2019/01/18	0	0.00	13	25.00	25.00	-13	14,007	-0.09%
2019/01/17	0	0.00	7.7	24.97	25.00	-7.7	14,079	-0.05%
2019/01/16	1	24.85	1	24.90	24.95	0	14,393	0.00%
2019/01/15	0	0.00	4	24.99	25.00	-4	14,467	-0.03%
2019/01/14	0	0.00	3	24.90	24.90	-3	14,258	-0.02%
2019/01/11	2	24.90	0	0.00	24.90	2	14,314	0.01%
2019/01/10	0	0.00	2	24.90	24.90	-2	14,253	-0.01%
2019/01/09	0	0.00	10	24.88	24.95	-10	14,168	-0.07%
2019/01/08	2	24.40	2.2	24.49	24.50	-0.2	14,036	0.00%
2019/01/04	0	0.00	1	23.95	24.20	-1	14,380	-0.01%
2019/01/02	2	24.10	0	0.00	24.00	2	15,526	0.01%
2018/12/26	10	23.90	0	0.00	23.80	10	15,745	0.06%
2018/12/25	3	23.78	0.1	23.90	23.80	2.9	15,970	0.02%
2018/12/21	1	24.15	22	24.16	24.20	-21	16,676	-0.13%
2018/12/20	0	0.00	5	24.17	24.30	-5	16,677	-0.03%
2018/12/19	4	24.05	0.1	24.15	24.30	3.9	16,861	0.02%
2018/12/18	0	0.00	6.4	24.05	24.05	-6.4	16,938	-0.04%
2018/12/14	2	24.00	0	0.00	24.15	2	17,267	0.01%
2018/12/13	0	0.00	10	24.30	24.30	-10	17,334	-0.06%
2018/12/12	0	0.00	2.1	24.18	24.35	-2.1	17,364	-0.01%
2018/12/10	1	23.80	0.5	23.90	23.80	0.5	17,241	0.00%
2018/12/07	0.1	24.00	0	0.00	23.90	0.1	17,418	0.00%
2018/12/06	13	24.08	21.6	24.00	23.95	-8.6	17,525	-0.05%
2018/12/03	20	24.20	1	24.20	24.25	19	17,446	0.11%
2018/11/30	6	23.99	8.8	23.99	24.00	-2.8	17,538	-0.02%
2018/11/29	1	23.85	1	23.90	23.85	0	17,283	0.00%
2018/11/28	5	23.63	2	23.80	23.85	3	17,175	0.02%
2018/11/27	13	23.66	3	23.80	23.65	10	17,067	0.06%
2018/11/23	3	23.90	3.3	23.95	23.85	-0.3	16,869	0.00%
2018/11/22	0	0.00	5	24.00	24.05	-5	16,945	-0.03%
2018/11/21	0.2	24.10	1	24.10	24.05	-0.8	17,109	0.00%
2018/11/20	1	24.30	0	0.00	24.25	1	17,085	0.01%
2018/11/19	0.8	24.45	1	24.50	24.50	-0.2	17,164	0.00%
2018/11/16	0	0.00	11	24.26	24.45	-11	17,297	-0.06%
2018/11/14	11	24.05	0	0.00	24.10	11	17,803	0.06%
2018/11/13	2	24.00	11	24.05	24.25	-9	17,761	-0.05%
2018/11/12	0	0.00	2	24.20	24.25	-2	17,710	-0.01%
2018/11/09	3.1	24.23	0	0.00	24.25	3.1	17,871	0.02%
2018/11/08	0.1	24.55	0	0.00	24.70	0.1	18,425	0.00%
2018/11/07	2	24.45	11	24.46	24.50	-9	18,640	-0.05%
2018/11/06	0	0.00	5	24.15	24.35	-5	18,561	-0.03%
2018/11/05	1	23.90	0	0.00	24.35	1	18,497	0.01%
2018/11/02	5	24.03	0	0.00	24.15	5	18,420	0.03%
2018/11/01	1	24.15	8	24.15	24.05	-7	18,370	-0.04%
2018/10/31	6	23.98	20.7	24.01	24.40	-14.7	18,356	-0.08%
2018/10/30	0.2	24.15	0	0.00	24.15	0.2	18,183	0.00%
2018/10/29	2	23.65	2.3	23.75	23.75	-0.3	18,013	0.00%
2018/10/26	4.1	23.65	3	23.65	23.65	1.1	18,157	0.01%
2018/10/25	5.2	23.74	2	23.45	23.75	3.2	18,193	0.02%
2018/10/24	14	23.65	0	0.00	23.70	14	18,250	0.08%
2018/10/23	1	24.00	4	24.05	24.15	-3	18,150	-0.02%
2018/10/22	12.1	24.12	0	0.00	24.15	12.1	18,345	0.07%
2018/10/19	10	24.05	11.2	24.36	24.30	-1.2	19,115	-0.01%
2018/10/18	0	0.00	30	24.30	24.25	-30	19,532	-0.15%
2018/10/17	12	24.28	0	0.00	24.15	12	20,042	0.06%
2018/10/15	8	24.08	0	0.00	24.05	8	19,874	0.04%
2018/10/12	13	24.33	1	24.50	24.50	12	19,699	0.06%
2018/10/11	2.1	24.50	5	24.20	24.20	-2.9	19,466	-0.01%
2018/10/09	1	25.20	40	25.47	25.35	-39	18,594	-0.21%
2018/10/08	0	0.00	2	25.10	25.25	-2	18,261	-0.01%
2018/10/05	11	25.05	2	25.05	25.10	9	18,143	0.05%
2018/10/04	0	0.00	4	25.35	25.40	-4	17,992	-0.02%
2018/10/03	0.2	25.30	4	25.50	25.45	-3.8	17,849	-0.02%
2018/10/02	5.1	25.10	2	25.28	25.20	3.1	17,636	0.02%
2018/10/01	0	0.00	26	25.55	25.50	-26	17,469	-0.15%
2018/09/28	0	0.00	18	25.48	25.50	-18	17,346	-0.10%
2018/09/27	5	25.40	14	25.40	25.45	-9	16,943	-0.05%
2018/09/26	16	25.43	11	25.44	25.45	5	16,810	0.03%
2018/09/25	0.2	25.25	8	25.35	25.35	-7.8	16,673	-0.05%
2018/09/21	15	25.22	2	25.25	25.25	13	16,545	0.08%
2018/09/20	2	25.00	1	25.10	25.00	1	16,361	0.01%
2018/09/19	3	25.00	3	24.95	25.10	0	16,357	0.00%
2018/09/18	0	0.00	7	25.00	25.00	-7	16,396	-0.04%
2018/09/17	1	24.40	2	24.48	24.50	-1	16,171	-0.01%
2018/09/14	2	24.55	1	24.55	24.45	1	16,245	0.01%
2018/09/12	8	24.39	2	24.30	24.30	6	16,122	0.04%
2018/09/11	1	24.40	51.8	24.36	24.55	-50.8	16,089	-0.32%
2018/09/10	0	0.00	5	24.75	24.60	-5	16,129	-0.03%
2018/09/07	3	24.75	1.4	24.74	24.70	1.6	16,402	0.01%
2018/09/06	1	24.60	0	0.00	24.80	1	16,464	0.01%
2018/09/05	1.3	24.70	0.3	24.70	24.65	1	16,381	0.01%
2018/09/04	0	0.00	0.1	24.90	24.95	-0.1	16,351	0.00%
2018/09/03	2	24.80	1	24.80	24.85	1	16,381	0.01%
2018/08/31	2	25.03	1	25.05	25.15	1	16,311	0.01%
2018/08/30	1	25.25	0	0.00	25.25	1	16,306	0.01%
2018/08/28	0	0.00	14.3	25.46	25.50	-14.3	16,458	-0.09%
2018/08/27	11.2	25.23	0	0.00	25.30	11.2	16,795	0.07%
2018/08/24	0	0.00	6	25.35	25.25	-6	17,001	-0.04%
2018/08/23	3	25.48	16.2	25.43	25.50	-13.2	17,559	-0.08%
2018/08/22	3	25.00	18	25.31	25.30	-15	17,578	-0.09%
2018/08/21	10	25.00	28	24.98	25.00	-18	17,100	-0.11%
2018/08/20	0	0.00	23	24.95	24.95	-23	16,914	-0.14%
2018/08/17	1	24.80	1	24.85	24.65	0	16,776	0.00%
2018/08/16	20	24.95	2	24.88	24.90	18	16,711	0.11%
2018/08/15	4	24.81	3	24.97	24.75	1	16,584	0.01%
2018/08/14	1	24.70	21.2	24.89	24.95	-20.2	16,044	-0.13%
2018/08/13	1	24.50	1	24.55	24.35	0	15,698	0.00%
2018/08/10	2	24.53	5	24.60	24.55	-3	15,559	-0.02%
2018/08/09	10	24.90	3	24.85	24.85	7	15,519	0.05%
2018/08/08	0.1	24.80	6	24.95	24.95	-5.9	15,462	-0.04%
2018/08/07	0	0.00	8	24.90	24.90	-8	15,356	-0.05%
2018/08/06	0	0.00	1	24.80	24.90	-1	15,283	-0.01%
2018/08/03	0	0.00	5	24.69	24.75	-5	15,211	-0.03%
2018/08/02	0	0.00	1	24.85	24.65	-1	15,227	-0.01%
2018/08/01	67	24.85	1	24.90	24.95	66	15,059	0.44%
2018/07/31	0.9	24.85	10	24.90	25.00	-9.1	14,917	-0.06%
2018/07/30	0	0.00	43	24.74	24.80	-43	14,675	-0.29%
2018/07/27	0	0.00	28	24.76	24.65	-28	14,454	-0.19%
2018/07/26	2.2	24.32	30	24.46	24.65	-27.8	14,269	-0.19%
2018/07/25	9	24.82	14	24.80	24.80	-5	13,646	-0.04%
2018/07/24	25	24.66	29	24.71	24.75	-4	13,215	-0.03%
2018/07/23	0	0.00	1	24.25	24.25	-1	12,709	-0.01%
2018/07/20	0	0.00	1	24.20	24.25	-1	12,691	-0.01%
2018/07/19	0	0.00	2	24.20	24.20	-2	12,702	-0.02%
2018/07/18	0	0.00	1	24.05	24.10	-1	12,705	-0.01%
2018/07/13	1	23.80	0	0.00	23.90	1	12,783	0.01%
2018/07/12	0	0.00	1	23.70	23.80	-1	12,811	-0.01%
2018/07/11	10	23.65	0.1	23.65	23.70	9.9	12,832	0.08%
2018/07/06	0	0.00	2	23.35	23.50	-2	12,956	-0.02%
2018/07/05	1	23.35	0	0.00	23.45	1	13,002	0.01%
2018/07/04	0	0.00	1	23.45	23.50	-1	13,204	-0.01%
2018/07/02	4	23.30	0	0.00	23.25	4	13,425	0.03%
2018/06/29	0	0.00	0	23.60	23.70	0	13,367	0.00%
2018/06/28	0	23.30	0	0.00	23.25	0	13,245	0.00%
2018/06/27	3	23.30	0	0.00	23.25	3	13,223	0.02%
2018/06/26	2	23.40	11	23.40	23.40	-9	13,269	-0.07%
2018/06/25	8.2	23.50	18	23.50	23.40	-9.8	13,264	-0.07%
2018/06/22	2	23.60	1	23.70	23.70	1	13,210	0.01%
2018/06/21	2	23.60	1	23.60	23.65	1	13,257	0.01%
2018/06/20	0	0.00	7	23.69	23.80	-7	13,457	-0.05%
2018/06/19	5	23.50	1.6	23.47	23.40	3.4	13,396	0.03%
2018/06/15	1	23.65	0	0.00	23.65	1	13,211	0.01%
2018/06/14	12	23.80	0	0.00	23.70	12	12,912	0.09%
2018/06/13	0	0.00	12	24.05	24.05	-12	12,729	-0.09%
2018/06/12	1.1	24.05	2	24.13	24.15	-0.9	13,129	-0.01%
2018/06/11	5	24.26	0	24.10	24.10	5	13,066	0.04%
2018/06/08	0	0.00	8	24.31	24.40	-8	13,066	-0.06%
2018/06/07	1	24.25	1	24.40	24.40	0	13,272	0.00%
2018/06/06	0	0.00	9	24.24	24.25	-9	13,178	-0.07%
2018/06/05	3	24.35	11	24.22	24.30	-8	13,165	-0.06%
2018/06/04	6	24.03	66	24.00	24.20	-60	13,052	-0.46%
2018/06/01	1.9	23.70	14	23.70	23.75	-12.1	12,778	-0.09%
2018/05/30	8	23.23	2	23.28	23.20	6	12,337	0.05%
2018/05/29	2	23.38	0	0.00	23.40	2	12,372	0.02%
2018/05/28	3	23.40	0	0.00	23.40	3	12,633	0.02%
2018/05/25	0	0.00	26	23.30	23.35	-26	12,812	-0.20%
2018/05/24	13	23.25	0	0.00	23.25	13	12,910	0.10%
2018/05/23	23.2	23.30	0	23.30	23.20	23.2	13,186	0.18%
2018/05/22	1	23.35	4.2	23.37	23.30	-3.2	13,363	-0.02%
2018/05/21	0	0.00	1	23.40	23.40	-1	13,704	-0.01%
2018/05/18	0	0.00	2	23.35	23.40	-2	13,892	-0.01%
2018/05/17	0.2	23.40	1	23.45	23.35	-0.8	14,238	-0.01%
2018/05/16	2	23.45	6	23.42	23.50	-4	14,391	-0.03%
2018/05/15	1	23.40	0.2	23.45	23.35	0.8	14,759	0.01%
2018/05/14	0	0.00	1	23.60	23.50	-1	15,330	-0.01%
2018/05/11	0	0.00	5	23.50	23.55	-5	15,526	-0.03%
2018/05/08	0	0.00	13.1	23.32	23.40	-13.1	15,676	-0.08%
2018/05/07	0	0.00	1	23.30	23.25	-1	15,800	-0.01%
2018/05/03	3	23.43	2	23.30	23.25	1	15,970	0.01%
2018/05/02	3	23.72	20	23.85	23.65	-17	16,037	-0.11%
2018/04/30	1	23.30	6.6	23.43	23.50	-5.6	15,952	-0.04%
2018/04/27	7.4	23.35	10	23.39	23.40	-2.6	15,873	-0.02%
2018/04/26	2.1	23.30	0	0.00	23.35	2.1	15,951	0.01%
2018/04/25	0	0.00	7.1	23.30	23.40	-7.1	15,937	-0.04%
2018/04/24	2	23.35	0	0.00	23.30	2	16,006	0.01%
2018/04/23	6.8	23.48	7	23.50	23.60	-0.2	16,067	0.00%
2018/04/20	4	23.58	60	23.67	23.65	-56	16,060	-0.35%
2018/04/19	2.1	23.61	2	23.70	23.70	0.1	16,118	0.00%
2018/04/18	22	23.35	43	23.35	23.40	-21	16,275	-0.13%
2018/04/17	27	23.31	0	0.00	23.30	27	16,402	0.16%
2018/04/16	12	23.50	0	23.50	23.45	12	16,610	0.07%
2018/04/13	6.9	23.49	0	0.00	23.45	6.9	16,896	0.04%
2018/04/12	9	23.47	0	0.00	23.60	9	17,352	0.05%
2018/04/11	22	23.61	1	23.65	23.60	21	17,553	0.12%
2018/04/10	3	23.63	0	0.00	23.75	3	17,768	0.02%
2018/04/09	22	23.53	2.1	23.61	23.80	19.9	17,899	0.11%
2018/04/03	6	23.35	3	23.45	23.35	3	17,720	0.02%
2018/04/02	1	23.55	3.2	23.60	23.50	-2.2	17,670	-0.01%
2018/03/31	2	23.50	1	23.50	23.45	1	17,721	0.01%
2018/03/30	0.2	23.50	0.3	23.50	23.50	-0.1	17,898	0.00%
2018/03/29	11	23.23	0	0.00	23.20	11	17,851	0.06%
2018/03/28	20	23.47	0	0.00	23.40	20	17,584	0.11%
2018/03/27	4	23.53	3	23.58	23.55	1	17,637	0.01%
2018/03/26	29	23.31	5	23.39	23.45	24	17,596	0.14%
2018/03/23	49	23.50	2	23.50	23.50	47	17,539	0.27%
2018/03/22	3.3	23.83	1	23.80	23.85	2.3	17,424	0.01%
2018/03/21	1	23.75	2	23.78	23.75	-1	17,370	-0.01%
2018/03/20	3	23.80	0	0.00	23.75	3	17,601	0.02%
2018/03/19	0.2	23.90	24.9	23.77	23.90	-24.7	17,683	-0.14%
2018/03/16	9	23.73	1	23.75	23.70	8	17,796	0.04%
2018/03/15	3	23.80	6	23.81	23.75	-3	17,447	-0.02%
2018/03/14	4	23.81	52	23.85	23.85	-48	17,442	-0.28%
2018/03/13	30	23.66	3	23.85	23.85	27	17,434	0.15%
2018/03/12	1	23.70	10	23.73	23.70	-9	17,215	-0.05%
2018/03/09	3	23.50	3	23.50	23.60	0	17,252	0.00%
2018/03/08	20	23.49	1.3	23.52	23.50	18.7	17,209	0.11%
2018/03/07	14.3	23.56	30.9	23.55	23.50	-16.6	17,120	-0.10%
2018/03/06	3	23.70	2	23.80	23.70	1	16,947	0.01%
2018/03/05	31	23.65	3	23.53	23.60	28	17,210	0.16%
2018/03/02	53.1	24.00	23	23.96	23.95	30.1	16,891	0.18%
2018/03/01	0	0.00	25	24.23	24.40	-25	16,605	-0.15%
2018/02/27	1.2	24.20	80	24.20	24.10	-78.8	16,290	-0.48%
2018/02/26	3.3	24.30	0.6	24.30	24.20	2.7	16,060	0.02%
2018/02/23	42.2	24.43	12	24.45	24.50	30.2	15,938	0.19%
2018/02/22	22	24.11	1.2	24.29	24.30	20.8	15,768	0.13%
2018/02/21	65	24.15	11	24.20	24.50	54	15,556	0.35%
2018/02/12	64	23.73	9.2	23.71	23.65	54.8	15,225	0.36%
2018/02/09	10	23.48	8	23.59	23.75	2	15,056	0.01%
2018/02/08	3	23.72	6	23.91	23.75	-3	14,842	-0.02%
2018/02/07	22	23.81	2	23.98	23.60	20	14,770	0.14%
2018/02/06	29	23.76	0	0.00	23.60	29	14,412	0.20%
2018/02/05	18.1	24.53	6	24.47	24.50	12.1	13,818	0.09%
2018/02/02	1	24.80	8	24.80	24.80	-7	13,589	-0.05%
2018/02/01	0	0.00	2	24.90	24.85	-2	13,554	-0.01%
2018/01/31	2	24.85	4	24.90	24.90	-2	13,507	-0.01%
2018/01/30	10	25.15	12.8	25.05	24.90	-2.8	13,336	-0.02%
2018/01/26	2	24.95	0	0.00	25.10	2	13,022	0.02%
2018/01/25	10	25.00	0	0.00	25.10	10	12,946	0.08%
2018/01/24	0	0.00	2	24.85	25.00	-2	12,803	-0.02%
2018/01/23	5	24.90	0.1	24.90	25.00	4.9	12,763	0.04%
2018/01/22	2.2	25.05	0	0.00	25.05	2.2	12,770	0.02%
2018/01/19	0	0.00	17.2	25.10	25.10	-17.2	12,628	-0.14%
2018/01/18	11.3	25.15	3	25.18	25.15	8.3	12,544	0.07%
2018/01/16	2	25.10	2	25.10	25.20	0	12,241	0.00%
2018/01/15	12	25.09	1	25.10	25.10	11	12,149	0.09%
2018/01/11	0	0.00	11	25.28	25.30	-11	11,740	-0.09%
2018/01/10	3	25.30	29	25.34	25.30	-26	11,594	-0.22%
2018/01/09	0	0.00	1	25.20	25.25	-1	11,310	-0.01%
2018/01/08	0	0.00	6.3	25.10	25.25	-6.3	11,124	-0.06%
2018/01/05	0	0.00	3	25.00	24.95	-3	10,659	-0.03%
2018/01/04	22	24.94	7	24.99	24.80	15	10,430	0.14%
2018/01/03	0	0.00	8.7	24.85	24.90	-8.7	10,285	-0.08%
2018/01/02	0.2	24.65	1	24.65	24.70	-0.8	9,954	-0.01%