中信金 (2891)-元大-路竹券商分點個股進出

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

中信金

(2891)

可現股當沖

股價
36.40
漲跌
▲0.40
漲幅
+1.11%
成交量
77,057張
產業
上市金融類股
2802人加入追蹤

立即追蹤
本地時間:14:30

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

中信金 (2891)籌碼相關－元大-路竹券商分點個股進出

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-路竹券商分點個股進出
元大-路竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	7	36.63	13.1	36.36	36.40	-6.1	48,077	-0.01%
2024/05/07	7	36.07	4	36.34	36.00	3	47,221	0.01%
2024/05/06	3	35.12	21.2	36.12	36.10	-18.2	46,134	-0.04%
2024/05/03	17	34.78	15	34.89	34.75	2	45,570	0.00%
2024/05/02	3	34.43	1.5	34.18	34.10	1.5	44,425	0.00%
2024/04/30	10.5	34.28	26	34.39	34.10	-15.5	43,849	-0.04%
2024/04/29	24	34.06	52.6	34.12	34.25	-28.6	42,804	-0.07%
2024/04/26	0.1	31.40	0	0.00	31.15	0.1	40,402	0.00%
2024/04/25	0.1	31.26	0	0.00	31.00	0.1	40,831	0.00%
2024/04/24	6.2	31.50	0	0.00	31.45	6.2	41,070	0.02%
2024/04/23	0.2	31.61	4	31.70	31.55	-3.8	41,790	-0.01%
2024/04/19	15	30.93	0.4	31.00	31.00	14.6	41,661	0.04%
2024/04/17	5	31.00	3	31.50	31.50	2	40,960	0.00%
2024/04/16	5	31.12	2	30.95	30.95	3	40,923	0.01%
2024/04/15	0	0.00	3	31.72	31.95	-3	40,429	-0.01%
2024/04/11	1	31.70	0	31.85	31.95	1	40,863	0.00%
2024/04/10	4.1	31.85	4	32.40	31.85	0.1	41,139	0.00%
2024/04/09	0.1	32.05	0.2	32.00	32.15	-0.1	41,635	0.00%
2024/04/08	0	32.05	10.5	32.05	32.05	-10.4	41,979	-0.02%
2024/04/03	10.6	31.46	0	0.00	31.45	10.6	41,810	0.03%
2024/04/01	9.7	31.95	3	32.07	31.65	6.7	41,763	0.02%
2024/03/29	1.3	32.85	15.1	32.52	33.05	-13.9	41,294	-0.03%
2024/03/28	0.1	32.25	2	32.25	32.40	-1.9	40,295	0.00%
2024/03/27	1.3	32.03	11	32.35	32.60	-9.8	39,833	-0.02%
2024/03/26	5.1	31.94	1.1	32.16	31.80	4	39,715	0.01%
2024/03/25	1.3	31.82	1.3	31.88	31.70	-0.1	40,159	0.00%
2024/03/22	0	0.00	7	32.12	31.90	-7	40,539	-0.02%
2024/03/21	1	31.90	15	31.96	31.95	-14	40,415	-0.03%
2024/03/20	1.1	31.49	32.5	31.47	31.25	-31.4	40,546	-0.08%
2024/03/19	0.3	31.70	1.1	31.75	31.75	-0.9	40,945	0.00%
2024/03/18	5.1	31.33	5.4	31.44	31.50	-0.3	40,987	0.00%
2024/03/15	1	31.35	1	31.80	31.75	0	41,028	0.00%
2024/03/14	10.1	31.85	47.1	31.93	32.00	-37.1	40,281	-0.09%
2024/03/13	3.9	30.89	42.2	31.63	31.85	-38.3	40,118	-0.10%
2024/03/12	19.1	30.23	1	30.30	30.45	18.1	38,730	0.05%
2024/03/11	21	30.30	15	30.12	30.30	6	38,819	0.02%
2024/03/08	2	30.25	23.1	30.09	30.20	-21.1	38,852	-0.05%
2024/03/07	12	29.60	1.5	29.56	29.80	10.5	38,308	0.03%
2024/03/06	0	0.00	3.1	29.45	29.50	-3.1	38,080	-0.01%
2024/03/05	2	29.15	0.1	29.10	29.15	1.9	38,671	0.00%
2024/03/04	0	0.00	17	29.19	29.20	-17	39,027	-0.04%
2024/03/01	3	29.23	0.1	29.40	29.05	2.9	39,567	0.01%
2024/02/29	0.1	29.00	2.1	29.06	29.40	-2	39,774	0.00%
2024/02/27	5	29.00	1.1	29.10	29.00	3.9	39,506	0.01%
2024/02/26	0	0.00	7	29.25	29.10	-7	39,708	-0.02%
2024/02/23	1.1	29.11	0.3	29.02	28.90	0.8	39,946	0.00%
2024/02/22	1	28.90	25.3	29.19	29.30	-24.3	40,476	-0.06%
2024/02/21	0	0.00	6	29.04	28.95	-6	40,628	-0.01%
2024/02/20	0.3	28.85	3.2	28.91	29.00	-2.9	40,852	-0.01%
2024/02/19	0	0.00	1.1	28.60	28.70	-1.1	41,036	0.00%
2024/02/16	30.2	28.40	0	0.00	28.25	30.2	41,940	0.07%
2024/02/15	0	28.45	25.6	28.40	28.40	-25.6	42,544	-0.06%
2024/02/05	0.1	28.10	0.1	28.30	28.15	0	42,264	0.00%
2024/02/02	1.2	28.31	1	28.35	28.30	0.2	42,121	0.00%
2024/02/01	0	0.00	24	28.53	28.65	-24	41,868	-0.06%
2024/01/31	0	0.00	3.4	28.44	28.45	-3.4	41,496	-0.01%
2024/01/30	0	0.00	1.1	28.49	28.40	-1.1	41,448	0.00%
2024/01/29	10	28.50	2	28.53	28.50	8	41,631	0.02%
2024/01/26	0.1	28.35	17.6	28.44	28.50	-17.5	42,284	-0.04%
2024/01/25	0	0.00	3	28.15	28.15	-3	41,874	-0.01%
2024/01/24	1.1	27.96	0.2	27.90	28.00	1	41,763	0.00%
2024/01/23	0.2	28.00	1	28.30	28.10	-0.9	41,710	0.00%
2024/01/22	0.3	28.00	11.1	28.08	28.20	-10.8	41,516	-0.03%
2024/01/19	1	27.80	1	27.90	27.90	0	41,418	0.00%
2024/01/18	2.1	27.46	2	27.65	27.85	0.1	41,266	0.00%
2024/01/17	3.1	27.52	0.5	27.70	27.55	2.6	40,993	0.01%
2024/01/16	2.2	27.71	0	0.00	27.95	2.2	40,075	0.01%
2024/01/15	0.3	28.16	0.2	28.34	28.15	0	39,622	0.00%
2024/01/12	0.3	28.04	2	28.10	28.05	-1.7	40,082	0.00%
2024/01/11	0	0.00	29	28.29	28.35	-29	40,188	-0.07%
2024/01/10	0.2	27.94	30	28.00	28.05	-29.8	40,432	-0.07%
2024/01/09	0	28.30	7	28.31	28.10	-7	40,259	-0.02%
2024/01/08	0.1	28.25	2.1	28.28	28.40	-2	40,118	-0.01%
2024/01/05	0.2	28.17	2	28.14	28.10	-1.9	39,708	0.00%
2024/01/04	0	0.00	1.4	28.18	28.15	-1.4	39,981	0.00%
2024/01/03	1.6	28.03	0	0.00	28.20	1.6	40,301	0.00%
2024/01/02	0.1	28.09	2	28.15	28.35	-1.9	39,794	0.00%
2023/12/29	0.1	28.19	2	28.10	28.35	-1.9	39,694	0.00%
2023/12/28	0	0.00	64.1	28.10	28.40	-64.1	40,119	-0.16%
2023/12/27	0	0.00	1	28.10	28.10	-1	39,994	0.00%
2023/12/26	0.5	28.00	6	28.01	28.00	-5.5	39,736	-0.01%
2023/12/25	5	27.90	21	27.90	27.85	-16	39,749	-0.04%
2023/12/22	2.2	27.61	1	27.75	27.75	1.2	39,841	0.00%
2023/12/21	2.1	27.60	0	0.00	27.85	2.1	39,823	0.01%
2023/12/20	4.2	27.76	6	27.83	27.80	-1.8	39,621	0.00%
2023/12/19	2.1	27.97	1	28.15	28.25	1.1	39,245	0.00%
2023/12/18	1	28.05	25.1	28.26	28.25	-24.1	39,215	-0.06%
2023/12/15	1.2	28.15	8	28.33	28.15	-6.8	39,079	-0.02%
2023/12/14	1	28.30	14.4	28.28	28.45	-13.4	38,507	-0.03%
2023/12/13	7	27.87	5.4	27.78	27.95	1.6	37,644	0.00%
2023/12/12	1	27.60	2.2	27.54	27.60	-1.2	37,938	0.00%
2023/12/08	0	0.00	25.8	27.33	27.50	-25.8	37,985	-0.07%
2023/12/07	0.1	26.92	0	0.00	26.85	0.1	37,292	0.00%
2023/12/06	0.5	26.95	4	26.95	27.10	-3.5	37,464	-0.01%
2023/12/05	5.2	26.65	2	26.60	26.75	3.2	37,353	0.01%
2023/12/04	1.4	26.84	1.3	26.98	26.90	0.1	37,050	0.00%
2023/12/01	0.1	27.00	0	27.00	26.95	0.1	36,998	0.00%
2023/11/30	0	27.00	13.8	27.10	27.35	-13.8	36,882	-0.04%
2023/11/29	3	26.95	8	26.90	26.85	-5	35,893	-0.01%
2023/11/28	5.1	27.20	7.8	27.22	27.15	-2.7	35,403	-0.01%
2023/11/27	0	0.00	1	27.10	26.70	-1	35,110	0.00%
2023/11/24	2	26.75	1	26.85	26.75	1	34,855	0.00%
2023/11/23	4	26.89	7	26.84	26.85	-3	34,580	-0.01%
2023/11/22	1	27.00	0	0.00	27.20	1	34,138	0.00%
2023/11/21	0	0.00	41	27.08	27.05	-41	33,878	-0.12%
2023/11/20	0	26.55	1.4	26.75	26.85	-1.4	33,355	0.00%
2023/11/17	1	26.85	1.5	26.88	26.85	-0.5	33,129	0.00%
2023/11/16	1	26.65	7	26.70	26.85	-6	33,127	-0.02%
2023/11/15	2	26.60	83	26.58	26.80	-81	32,938	-0.25%
2023/11/14	6.6	26.01	30.4	26.03	26.15	-23.9	32,064	-0.07%
2023/11/13	0	0.00	19	25.58	25.60	-19	32,148	-0.06%
2023/11/10	5	25.40	20	25.46	25.50	-15	32,748	-0.05%
2023/11/09	0	0.00	7	25.30	25.35	-7	33,119	-0.02%
2023/11/08	19	25.22	0	0.00	25.10	19	33,673	0.06%
2023/11/07	0	25.15	1	25.15	25.15	-1	33,742	0.00%
2023/11/06	2	25.30	5	25.36	25.30	-3	33,942	-0.01%
2023/11/03	0	0.00	28.8	25.15	25.35	-28.8	34,020	-0.08%
2023/11/02	1	24.65	5.8	24.69	24.70	-4.8	33,840	-0.01%
2023/11/01	5	24.38	30	24.45	24.35	-25	34,213	-0.07%
2023/10/31	9	24.27	0.1	24.40	24.35	9	35,314	0.03%
2023/10/30	4	24.38	0	0.00	24.35	4	36,096	0.01%
2023/10/27	0	0.00	5	24.64	24.60	-5	36,463	-0.01%
2023/10/26	7	24.45	0	0.00	24.35	7	36,899	0.02%
2023/10/25	3	24.57	2	24.50	24.65	1	36,740	0.00%
2023/10/24	7	24.34	0	0.00	24.45	7	36,657	0.02%
2023/10/23	13	24.35	0	0.00	24.35	13	36,617	0.04%
2023/10/20	34	24.52	8	24.50	24.65	26	36,642	0.07%
2023/10/19	28	24.95	5	25.00	24.85	23	36,495	0.06%
2023/10/18	0	25.15	4	24.95	25.15	-4	36,784	-0.01%
2023/10/17	11.9	25.22	4	25.15	25.15	7.9	36,806	0.02%
2023/10/16	0	25.15	23	25.23	25.35	-23	37,220	-0.06%
2023/10/13	11	25.01	1	25.10	25.15	10	37,555	0.03%
2023/10/12	11.1	25.11	22.4	25.06	25.20	-11.4	38,011	-0.03%
2023/10/11	0	0.00	19	24.76	24.90	-19	37,994	-0.05%
2023/10/06	2	24.22	0	0.00	24.25	2	37,359	0.01%
2023/10/05	2.2	24.09	0	0.00	24.10	2.2	37,413	0.01%
2023/10/04	22.6	23.79	2	23.80	23.70	20.6	37,241	0.06%
2023/10/03	11.1	24.19	0	0.00	24.20	11.1	36,707	0.03%
2023/10/02	10	24.53	3	24.50	24.50	7	36,681	0.02%
2023/09/28	3	24.52	1	24.55	24.50	2	37,388	0.01%
2023/09/27	16	24.34	0	0.00	24.40	16	37,331	0.04%
2023/09/26	13.5	24.44	8	24.51	24.55	5.5	37,243	0.01%
2023/09/25	8	24.42	0	0.00	24.60	8	37,073	0.02%
2023/09/22	107.4	24.23	0	0.00	24.25	107.4	37,010	0.29%	大買/鉅額交易
2023/09/21	21.2	24.29	5	24.50	24.35	16.2	36,646	0.04%
2023/09/20	0	24.95	6	25.00	24.85	-6	36,037	-0.02%
2023/09/19	0	24.95	8	24.98	24.95	-8	35,721	-0.02%
2023/09/18	8	24.65	1.1	24.84	24.95	6.9	35,670	0.02%
2023/09/15	11.1	24.70	4	24.70	24.85	7.1	35,673	0.02%
2023/09/14	0	0.00	10	24.87	25.00	-10	34,978	-0.03%
2023/09/13	3.5	24.62	44	24.59	24.70	-40.5	34,861	-0.12%
2023/09/12	1	24.30	5	24.15	24.35	-4	35,158	-0.01%
2023/09/11	6	24.14	1	24.20	24.25	5	35,157	0.01%
2023/09/08	0	0.00	1	24.05	24.05	-1	35,079	0.00%
2023/09/07	16.1	23.59	0	0.00	23.60	16.1	35,101	0.05%
2023/09/06	4	23.82	0	0.00	23.65	4	35,328	0.01%
2023/09/05	3	23.95	0	0.00	24.00	3	35,773	0.01%
2023/09/04	2	23.83	0	0.00	23.95	2	35,972	0.01%
2023/09/01	7	23.80	0	0.00	23.80	7	36,246	0.02%
2023/08/31	4.5	23.76	0	0.00	23.85	4.5	36,367	0.01%
2023/08/30	15	23.88	2	23.95	23.90	13	36,238	0.04%
2023/08/29	4	23.90	0	0.00	24.00	4	36,282	0.01%
2023/08/28	2	23.75	0	0.00	23.80	2	36,345	0.01%
2023/08/25	1.1	23.66	0.7	23.60	23.50	0.5	37,283	0.00%
2023/08/24	4.2	23.77	7.2	23.90	23.85	-3	37,333	-0.01%
2023/08/23	0	23.75	0	0.00	23.70	0	37,180	0.00%
2023/08/22	38.2	23.52	7.6	23.47	23.55	30.5	37,194	0.08%
2023/08/21	4.5	23.82	4	23.80	23.85	0.5	36,888	0.00%
2023/08/18	4.1	23.58	10.5	23.40	23.35	-6.4	36,736	-0.02%
2023/08/17	11.1	23.00	5	23.05	23.25	6.1	36,714	0.02%
2023/08/16	15.4	23.32	23	23.36	23.40	-7.7	36,242	-0.02%
2023/08/15	40.3	24.09	0	0.00	23.90	40.3	35,831	0.11%
2023/08/14	52.3	24.40	45	24.19	24.30	7.3	35,662	0.02%
2023/08/11	0.7	24.95	3.3	25.08	24.90	-2.6	35,686	-0.01%
2023/08/10	2	24.85	26	24.85	24.90	-24	35,825	-0.07%
2023/08/09	1.1	24.83	3	24.77	24.80	-1.9	35,631	-0.01%
2023/08/08	14	24.53	0	0.00	24.60	14	35,307	0.04%
2023/08/07	12.8	24.60	0	0.00	24.60	12.8	34,790	0.04%
2023/08/04	62.7	24.70	2	25.15	24.60	60.7	34,284	0.18%
2023/08/02	26.1	26.08	21.1	26.09	26.15	5	33,138	0.02%
2023/08/01	14.3	26.21	0.1	26.25	26.25	14.2	32,438	0.04%
2023/07/31	5.1	26.30	0	0.00	26.25	5.1	31,924	0.02%
2023/07/28	7.5	26.34	0	0.00	26.35	7.5	31,380	0.02%
2023/07/26	0	26.30	2	26.50	26.50	-2	31,543	-0.01%
2023/07/25	0	26.25	13	26.38	26.35	-13	31,479	-0.04%
2023/07/24	3	26.02	1	26.05	26.10	2	31,318	0.01%
2023/07/21	1	26.60	11	26.37	26.45	-10	30,989	-0.03%
2023/07/20	4.1	25.93	1	26.15	26.20	3.1	30,342	0.01%
2023/07/19	2.1	26.00	0.4	26.05	26.05	1.7	29,714	0.01%
2023/07/18	0	26.20	3	26.05	26.25	-3	29,118	-0.01%
2023/07/17	1.4	25.57	123	26.03	26.15	-121.6	28,487	-0.43%	大賣/鉅額交易
2023/07/14	0	0.00	8.6	25.30	25.40	-8.6	27,827	-0.03%
2023/07/13	10.1	25.10	0	0.00	24.90	10.1	27,228	0.04%
2023/07/12	0	24.90	6	25.08	25.15	-6	27,253	-0.02%
2023/07/11	0	0.00	0.2	24.80	24.95	-0.2	27,101	0.00%
2023/07/10	0	24.50	0	0.00	24.50	0	27,102	0.00%
2023/07/07	0.1	24.54	0	0.00	24.60	0.1	27,058	0.00%
2023/07/06	15.1	24.46	0	0.00	24.50	15.1	27,061	0.06%
2023/07/05	0	25.05	2	25.05	24.95	-2	26,339	-0.01%
2023/07/04	12	24.97	2	25.00	24.85	10	26,214	0.04%
2023/07/03	3.1	25.00	1.5	25.05	25.10	1.6	26,297	0.01%
2023/06/30	4	25.10	1.9	25.01	24.85	2.2	26,497	0.01%
2023/06/29	1.1	24.85	0	0.00	24.90	1.1	26,452	0.00%
2023/06/28	0.5	24.85	1	25.00	25.00	-0.5	26,495	0.00%
2023/06/27	1.1	24.67	0	0.00	24.75	1.1	26,487	0.00%
2023/06/26	0.6	25.04	0	0.00	24.95	0.6	26,395	0.00%
2023/06/21	2.6	24.95	0	0.00	25.10	2.6	26,351	0.01%
2023/06/20	0	24.90	5	24.95	25.05	-5	26,306	-0.02%
2023/06/19	0.4	24.81	15.9	24.60	25.05	-15.5	26,356	-0.06%
2023/06/16	1	24.56	3.4	24.70	24.55	-2.4	26,527	-0.01%
2023/06/15	2.6	24.64	4	24.78	24.70	-1.4	26,373	-0.01%
2023/06/14	2	24.83	5	24.83	24.75	-3	27,373	-0.01%
2023/06/13	0	24.95	0	0.00	24.80	0	28,420	0.00%
2023/06/12	3.5	24.97	1	25.25	24.80	2.5	28,709	0.01%
2023/06/09	31	24.81	9.5	25.02	25.20	21.5	29,323	0.07%
2023/06/08	3	24.52	0	0.00	24.65	3	28,992	0.01%
2023/06/07	2	24.50	7	24.55	24.60	-5	29,102	-0.02%
2023/06/06	6	24.37	35	24.45	24.45	-29	29,120	-0.10%
2023/06/05	2	24.48	1.3	24.55	24.45	0.7	29,340	0.00%
2023/06/02	1.1	24.26	0	0.00	24.30	1.1	29,560	0.00%
2023/06/01	0.1	24.42	2	24.40	24.30	-1.9	29,602	-0.01%
2023/05/31	1.3	24.32	0	0.00	24.30	1.3	29,580	0.00%
2023/05/30	1.5	24.53	5	24.58	24.50	-3.5	28,817	-0.01%
2023/05/29	1.4	24.34	0	0.00	24.40	1.4	28,781	0.00%
2023/05/26	5.2	24.03	2	24.20	24.10	3.2	29,081	0.01%
2023/05/25	2.1	24.11	3	24.10	24.10	-0.9	28,947	0.00%
2023/05/24	1.4	24.40	2	24.38	24.50	-0.6	28,934	0.00%
2023/05/23	4	24.48	15	24.53	24.60	-11	28,789	-0.04%
2023/05/22	1	24.40	12	24.50	24.55	-11	28,536	-0.04%
2023/05/19	1	24.20	15	24.24	24.40	-14	28,329	-0.05%
2023/05/18	4	24.04	7	24.03	24.10	-3	28,064	-0.01%
2023/05/17	8.5	23.74	17	23.71	23.80	-8.5	28,059	-0.03%
2023/05/16	1.4	23.45	15	23.50	23.55	-13.6	27,711	-0.05%
2023/05/15	6	23.30	2	23.25	23.35	4	27,531	0.01%
2023/05/12	4.1	23.27	4	23.20	23.10	0.1	27,525	0.00%
2023/05/11	0	23.25	1.4	23.29	23.30	-1.4	27,439	0.00%
2023/05/10	8.1	23.30	1	23.30	23.30	7.1	27,382	0.03%
2023/05/09	7.9	23.24	2.7	23.29	23.30	5.2	27,491	0.02%
2023/05/08	2.8	23.30	5	23.24	23.35	-2.2	27,613	-0.01%
2023/05/05	0	23.05	3	23.02	23.05	-3	27,653	-0.01%
2023/05/04	5.9	23.00	11.1	23.10	23.10	-5.2	28,121	-0.02%
2023/05/03	0.2	22.95	5	22.95	22.95	-4.8	28,317	-0.02%
2023/05/02	3.2	22.80	4	22.81	22.90	-0.8	28,638	0.00%
2023/04/28	16.7	22.48	6.1	22.53	22.60	10.6	29,309	0.04%
2023/04/27	2	22.30	0	0.00	22.40	2	29,437	0.01%
2023/04/26	0	22.40	0.2	22.35	22.45	-0.2	29,546	0.00%
2023/04/25	0.2	22.50	2	22.50	22.35	-1.9	29,622	-0.01%
2023/04/24	0.3	22.36	1	22.45	22.45	-0.7	29,609	0.00%
2023/04/21	18	22.25	0	0.00	22.30	18	29,753	0.06%
2023/04/20	2	22.33	6	22.35	22.35	-4	29,896	-0.01%
2023/04/19	0	22.40	0.6	22.45	22.45	-0.6	30,494	0.00%
2023/04/18	1	22.45	2	22.43	22.40	-1	30,543	0.00%
2023/04/17	0	22.60	11	22.49	22.50	-11	31,004	-0.04%
2023/04/14	1	22.45	0.1	22.45	22.50	0.9	30,952	0.00%
2023/04/13	4	22.29	111.6	22.20	22.30	-107.6	30,912	-0.35%	大賣/鉅額交易
2023/04/12	0	22.00	18	22.00	22.00	-18	30,712	-0.06%
2023/04/11	4.1	21.80	0	0.00	21.85	4.1	30,671	0.01%
2023/04/07	4.5	21.66	0	0.00	21.70	4.5	30,451	0.01%
2023/04/06	17.3	21.82	1	21.85	21.70	16.3	30,326	0.05%
2023/03/31	2.1	21.80	1	21.80	21.85	1.1	30,257	0.00%
2023/03/30	73.1	21.57	0	0.00	21.65	73.1	30,650	0.24%
2023/03/29	1	21.60	60.1	21.74	21.70	-59.1	31,339	-0.19%
2023/03/28	3	21.55	0	0.00	21.50	3	32,113	0.01%
2023/03/27	0.1	21.50	1	21.40	21.45	-0.9	32,846	0.00%
2023/03/24	0	21.50	0	0.00	21.40	0	34,098	0.00%
2023/03/23	3	21.37	1	21.40	21.55	2	34,348	0.01%
2023/03/22	5.4	21.30	0.1	21.40	21.35	5.2	34,662	0.02%
2023/03/21	11.1	21.02	2.5	21.25	21.05	8.6	34,799	0.02%
2023/03/20	11.1	20.83	20	20.95	21.00	-8.9	34,685	-0.03%
2023/03/17	22.1	20.98	0	0.00	20.85	22.1	34,460	0.06%
2023/03/16	85.5	21.02	1	21.00	20.90	84.5	33,537	0.25%
2023/03/15	89.9	21.63	0	0.00	21.55	89.9	33,106	0.27%
2023/03/14	51.3	21.78	2	21.83	21.70	49.3	33,006	0.15%
2023/03/13	10	22.18	0	0.00	22.20	10	32,321	0.03%
2023/03/10	17.4	22.31	0.3	22.35	22.25	17.1	32,225	0.05%
2023/03/09	0.2	22.63	0	0.00	22.50	0.2	32,297	0.00%
2023/03/08	9	22.53	24	22.54	22.75	-15	33,172	-0.05%
2023/03/07	11.2	22.65	1	22.60	22.65	10.2	33,327	0.03%
2023/03/06	13.2	22.51	0	0.00	22.55	13.2	33,101	0.04%
2023/03/03	2.1	22.43	0	0.00	22.40	2.1	33,055	0.01%
2023/03/02	22	22.55	0	0.00	22.55	22	33,368	0.07%
2023/03/01	1.1	22.65	0	0.00	22.70	1.1	34,039	0.00%
2023/02/24	0	22.85	0	0.00	22.75	0	34,090	0.00%
2023/02/23	0	22.90	2	22.90	22.85	-2	34,022	-0.01%
2023/02/22	0	22.75	0	0.00	22.80	0	34,302	0.00%
2023/02/21	1.1	22.76	0	0.00	22.80	1.1	34,319	0.00%
2023/02/20	6	22.88	3	22.92	22.95	3	34,675	0.01%
2023/02/17	2	22.70	8	22.80	22.75	-6	35,011	-0.02%
2023/02/16	2	22.60	0	0.00	22.70	2	35,347	0.01%
2023/02/15	3	22.57	0	0.00	22.55	3	35,906	0.01%
2023/02/14	5.1	22.80	8	22.96	22.90	-2.9	35,542	-0.01%
2023/02/13	1.1	22.36	1	22.75	22.75	0.1	35,761	0.00%
2023/02/10	4	22.34	50.1	22.50	22.45	-46	35,821	-0.13%
2023/02/09	5	22.31	0	0.00	22.30	5	35,978	0.01%
2023/02/08	0	22.40	0	0.00	22.40	0	35,999	0.00%
2023/02/07	11	22.34	1	22.55	22.30	10	36,182	0.03%
2023/02/06	53	22.26	0	0.00	22.35	53	36,204	0.15%
2023/02/03	5	22.43	0	0.00	22.40	5	36,347	0.01%
2023/02/02	3	22.50	0	0.00	22.50	3	36,284	0.01%
2023/02/01	1.1	22.66	0	0.00	22.75	1.1	35,941	0.00%
2023/01/31	1	22.91	1	23.05	22.85	0	35,988	0.00%
2023/01/30	5	23.15	11.8	23.25	23.20	-6.8	35,795	-0.02%
2023/01/17	0.2	23.05	1	23.25	23.20	-0.8	35,026	0.00%
2023/01/16	10	23.00	3	23.10	23.05	7	35,085	0.02%
2023/01/13	0	22.90	1	22.90	22.80	-1	35,071	0.00%
2023/01/11	1	23.00	0	0.00	23.10	1	36,145	0.00%
2023/01/10	0	22.95	11	22.92	23.15	-11	36,281	-0.03%
2023/01/09	0	0.00	12	23.00	23.15	-12	36,241	-0.03%
2023/01/06	0.1	22.63	0.1	22.60	22.60	0	36,142	0.00%
2023/01/05	0	0.00	9.1	22.55	22.60	-9.1	36,911	-0.02%
2023/01/04	0	22.20	0	0.00	22.35	0	36,655	0.00%
2023/01/03	1	21.90	0	0.00	22.15	1	37,051	0.00%
2022/12/30	2	22.20	5	22.25	22.10	-3	37,123	-0.01%
2022/12/29	32	21.85	0	0.00	21.90	32	37,390	0.09%
2022/12/28	0	22.30	0	0.00	22.15	0	37,930	0.00%
2022/12/27	1	22.25	10.1	22.25	22.25	-9.1	38,289	-0.02%
2022/12/26	2	22.00	0	0.00	22.10	2	38,927	0.01%
2022/12/23	1.1	21.81	0	0.00	21.90	1.1	40,064	0.00%
2022/12/22	15	21.83	1	22.10	22.15	14	40,898	0.03%
2022/12/21	7.3	21.72	0	0.00	21.70	7.3	41,362	0.02%
2022/12/20	5.2	21.92	0	0.00	21.90	5.2	41,361	0.01%
2022/12/19	5	22.16	0	0.00	22.05	5	40,751	0.01%
2022/12/16	6	22.38	0	0.00	22.25	6	40,189	0.01%
2022/12/15	7	22.65	0	0.00	22.75	7	39,518	0.02%
2022/12/14	10	22.98	0	0.00	22.90	10	39,290	0.03%
2022/12/13	2.5	22.82	0	0.00	22.70	2.5	38,999	0.01%
2022/12/12	0	22.70	8	22.95	22.90	-8	38,858	-0.02%
2022/12/09	5	22.70	0	0.00	22.70	5	39,501	0.01%
2022/12/08	4	22.87	19	22.90	22.80	-15	39,500	-0.04%
2022/12/07	1.5	22.76	33.9	23.09	23.05	-32.5	39,805	-0.08%
2022/12/06	0.1	22.74	0	0.00	22.40	0.1	39,379	0.00%
2022/12/05	0.2	22.85	8	22.95	22.75	-7.8	39,214	-0.02%
2022/12/02	1	22.60	0	0.00	22.50	1	39,140	0.00%
2022/12/01	19.1	22.71	0	0.00	22.60	19.1	39,480	0.05%
2022/11/30	0.4	23.19	4	23.08	23.00	-3.6	39,128	-0.01%
2022/11/29	0	0.00	1.1	22.54	22.85	-1.1	38,153	0.00%
2022/11/28	4	22.13	3	22.33	22.20	1	37,723	0.00%
2022/11/25	0	22.45	0	0.00	22.40	0	37,853	0.00%
2022/11/24	0	22.45	0	0.00	22.45	0	38,158	0.00%
2022/11/23	3	22.55	15.3	22.42	22.55	-12.3	38,123	-0.03%
2022/11/22	3	21.45	0.4	21.45	21.65	2.6	37,540	0.01%
2022/11/21	0	21.35	0	0.00	21.40	0	37,520	0.00%
2022/11/18	1.3	21.32	7	21.39	21.40	-5.7	37,471	-0.02%
2022/11/17	0	21.60	0	0.00	21.65	0	37,576	0.00%
2022/11/16	2.5	21.84	4.2	21.87	21.80	-1.7	37,739	0.00%
2022/11/15	2	21.83	0.4	21.75	22.00	1.6	37,538	0.00%
2022/11/14	2	21.80	0	21.85	21.70	2	37,461	0.01%
2022/11/11	0.1	21.56	3	21.82	21.85	-2.9	37,305	-0.01%
2022/11/10	0.1	21.15	4	21.15	21.15	-3.9	37,003	-0.01%
2022/11/09	3.9	21.08	3	21.22	21.20	0.9	37,240	0.00%
2022/11/08	0.2	21.50	0	0.00	21.55	0.2	36,802	0.00%
2022/11/07	1	21.30	5.1	21.22	21.45	-4.1	36,762	-0.01%
2022/11/04	2	20.73	0.2	20.95	20.90	1.8	36,886	0.00%
2022/11/03	0	20.55	5	20.60	20.55	-5	37,187	-0.01%
2022/11/02	0.6	21.00	0.1	20.95	20.85	0.5	37,302	0.00%
2022/11/01	0	0.00	7	20.99	21.10	-7	37,236	-0.02%
2022/10/31	9	20.64	0	0.00	20.40	9	37,321	0.02%
2022/10/28	0	20.60	5	20.40	20.55	-5	37,268	-0.01%
2022/10/27	10.3	20.64	56	20.74	20.55	-45.7	37,391	-0.12%
2022/10/26	0.5	20.40	0.1	20.20	20.35	0.4	37,477	0.00%
2022/10/25	1	19.95	0	0.00	20.00	1	37,284	0.00%
2022/10/24	6	19.98	0	0.00	19.90	6	37,507	0.02%
2022/10/21	5	19.95	0	0.00	20.00	5	37,362	0.01%
2022/10/20	74.1	19.54	30	19.54	19.70	44.1	37,386	0.12%
2022/10/19	12.3	19.86	0	0.00	19.90	12.3	36,856	0.03%
2022/10/18	1	19.86	10	20.10	20.10	-9	36,666	-0.02%
2022/10/17	2.1	19.81	554.2	19.88	19.80	-552.1	36,799	-1.50%	大賣/鉅額交易
2022/10/14	0.6	19.85	1	19.95	19.80	-0.4	37,156	0.00%
2022/10/13	136.3	19.95	0	0.00	19.65	136.3	37,479	0.36%	大買/鉅額交易
2022/10/12	20	20.15	100	20.35	20.25	-80	37,051	-0.22%
2022/10/11	35	20.11	3	20.10	20.10	32	37,553	0.09%
2022/10/07	3	20.48	0	0.00	20.45	3	37,778	0.01%
2022/10/06	2.3	20.55	0	0.00	20.60	2.3	38,698	0.01%
2022/10/05	17	20.67	1	20.65	20.50	16	39,600	0.04%
2022/10/04	1.3	20.12	2	20.15	20.15	-0.8	39,489	0.00%
2022/10/03	7.1	19.77	1	19.95	19.70	6.1	39,279	0.02%
2022/09/30	171.3	19.88	10	19.85	19.85	161.3	39,035	0.41%	大買/鉅額交易
2022/09/29	3	20.13	17	20.12	20.05	-14	38,420	-0.04%
2022/09/28	85.4	20.30	12	20.68	20.10	73.4	38,398	0.19%
2022/09/27	116.2	20.84	2.1	20.91	20.75	114.1	37,734	0.30%	大買/鉅額交易
2022/09/26	12.2	21.34	32	21.34	21.25	-19.8	37,481	-0.05%
2022/09/23	10.1	21.73	2	21.78	21.65	8.1	38,139	0.02%
2022/09/22	74.5	21.57	19	21.62	21.60	55.5	38,352	0.14%
2022/09/21	68.2	22.06	0	0.00	22.05	68.2	38,110	0.18%
2022/09/20	2	22.15	0	0.00	22.20	2	38,087	0.01%
2022/09/19	1.1	22.12	0	0.00	22.15	1.1	38,054	0.00%
2022/09/16	5	22.19	0	0.00	22.10	5	37,980	0.01%
2022/09/15	7.6	22.34	1	22.35	22.30	6.6	37,330	0.02%
2022/09/14	71.8	22.36	0	22.60	22.30	71.8	37,527	0.19%
2022/09/13	31.2	22.75	0	0.00	22.75	31.2	37,514	0.08%
2022/09/12	38.1	22.98	0	0.00	22.90	38.1	37,684	0.10%
2022/09/08	4	22.86	0	0.00	22.90	4	38,143	0.01%
2022/09/07	38	22.85	2	22.93	22.80	36	38,832	0.09%
2022/09/06	1	23.35	0.9	23.50	23.40	0.1	38,851	0.00%
2022/09/05	1.1	23.29	1	23.15	23.25	0.1	39,338	0.00%
2022/09/02	4.1	22.99	0	0.00	22.90	4.1	39,793	0.01%
2022/09/01	28.4	23.05	4	23.11	23.05	24.4	40,102	0.06%
2022/08/31	6.2	23.33	2.1	23.40	23.50	4.2	40,481	0.01%
2022/08/30	10.1	23.33	0	0.00	23.25	10.1	40,094	0.03%
2022/08/29	2.4	23.42	0	0.00	23.50	2.4	39,792	0.01%
2022/08/26	2.1	23.86	22	24.00	23.85	-19.9	39,689	-0.05%
2022/08/25	1	23.70	0	0.00	23.75	1	39,795	0.00%
2022/08/24	9.1	23.52	0	0.00	23.45	9.1	39,974	0.02%
2022/08/23	50.8	24.20	50.1	23.90	23.80	0.8	43,093	0.00%
2022/08/22	1.2	24.45	0	0.00	24.35	1.2	44,016	0.00%
2022/08/19	2.3	24.41	8	24.48	24.60	-5.7	44,991	-0.01%
2022/08/18	2.1	24.55	4	24.60	24.45	-1.9	45,094	0.00%
2022/08/17	50	24.60	51	24.70	24.90	-1	45,265	0.00%
2022/08/16	0	0.00	109	24.60	24.55	-109	45,351	-0.24%	大賣/鉅額交易
2022/08/15	1	24.25	2.9	24.17	24.25	-1.9	45,511	0.00%
2022/08/12	34.1	24.05	0	0.00	24.10	34.1	45,862	0.07%
2022/08/11	3	24.00	102	24.02	24.05	-99	46,417	-0.21%	大賣/
2022/08/10	4	23.55	162.5	23.66	23.55	-158.5	46,625	-0.34%	大賣/鉅額交易
2022/08/09	0	0.00	50.4	23.45	23.30	-50.4	46,849	-0.11%
2022/08/08	31.1	23.10	31	23.05	23.10	0.1	47,093	0.00%
2022/08/05	0	0.00	2	22.95	23.00	-2	47,952	0.00%
2022/08/04	106.6	22.22	1	22.30	22.25	105.6	48,357	0.22%	大買/鉅額交易
2022/08/03	2.1	22.34	0	0.00	22.30	2.1	48,627	0.00%
2022/08/02	4.3	22.54	0	0.00	22.45	4.3	49,045	0.01%
2022/08/01	0.2	22.86	0.3	23.00	22.95	-0.1	49,276	0.00%
2022/07/29	11	23.00	0	0.00	22.95	11	49,904	0.02%
2022/07/28	1	23.00	1	23.15	23.20	0	50,145	0.00%
2022/07/27	1	22.95	0	0.00	22.95	1	50,004	0.00%
2022/07/26	1	22.90	10	22.78	22.95	-9	50,007	-0.02%
2022/07/25	1	22.80	0	0.00	22.70	1	50,025	0.00%
2022/07/22	11	22.63	0.6	22.68	22.75	10.5	50,265	0.02%
2022/07/21	1.1	22.35	3.5	22.18	22.65	-2.4	50,606	0.00%
2022/07/20	80	22.36	2	22.60	22.25	78	50,794	0.15%
2022/07/19	7	22.22	30	22.15	22.20	-23	50,687	-0.05%
2022/07/18	0	22.40	3	22.17	22.30	-3	51,013	-0.01%
2022/07/15	29.2	21.95	0	0.00	21.80	29.2	50,644	0.06%
2022/07/14	24	22.39	1.2	22.38	22.25	22.8	50,425	0.05%
2022/07/13	3	23.62	2	23.60	23.45	1	49,828	0.00%
2022/07/12	6.4	23.01	0	0.00	22.95	6.4	49,189	0.01%
2022/07/11	1	23.80	0.2	23.88	23.65	0.8	49,079	0.00%
2022/07/08	60	23.85	1.3	23.95	23.85	58.7	49,584	0.12%
2022/07/07	0	0.00	0.3	23.93	23.70	-0.3	49,762	0.00%
2022/07/06	13	23.69	16	23.55	23.50	-3	50,021	-0.01%
2022/07/05	13.4	24.38	13	24.78	24.30	0.4	49,644	0.00%
2022/07/04	3.4	24.27	0.4	24.29	24.30	3	49,813	0.01%
2022/07/01	16.2	24.52	0	24.50	24.60	16.2	51,056	0.03%
2022/06/30	0.4	25.32	0	0.00	25.10	0.4	51,643	0.00%
2022/06/29	0	25.75	50	25.85	25.80	-50	51,917	-0.10%
2022/06/28	3	25.80	1	25.70	25.80	2	52,170	0.00%
2022/06/27	0	26.30	1.6	26.34	26.20	-1.6	52,607	0.00%
2022/06/24	0	0.00	24	26.20	26.30	-24	52,432	-0.05%
2022/06/23	56.2	25.66	13	26.07	26.05	43.2	52,483	0.08%
2022/06/22	2	26.10	3	26.00	26.05	-1	52,405	0.00%
2022/06/21	0	0.00	88.9	26.39	26.45	-88.9	52,380	-0.17%
2022/06/20	104.1	25.49	1	25.50	25.50	103.1	52,656	0.20%	大買/鉅額交易
2022/06/17	3.1	26.09	0	0.00	26.00	3.1	52,494	0.01%
2022/06/16	0.5	26.55	94	26.83	26.60	-93.5	52,312	-0.18%
2022/06/15	10	26.10	1.2	26.20	26.30	8.8	52,759	0.02%
2022/06/14	7	26.07	51	25.95	26.00	-44	53,021	-0.08%
2022/06/13	28.1	25.40	2	25.45	25.55	26.1	52,770	0.05%
2022/06/10	6	25.94	0	0.00	26.00	6	52,499	0.01%
2022/06/09	171.4	26.09	0	0.00	25.85	171.4	52,248	0.33%	大買/鉅額交易
2022/06/08	0	0.00	5	26.82	26.75	-5	51,486	-0.01%
2022/06/07	52	26.55	1	26.50	26.55	51	51,853	0.10%
2022/06/06	12	26.61	50.8	26.95	26.85	-38.8	52,387	-0.07%
2022/06/02	4.1	26.61	0	0.00	26.60	4.1	53,198	0.01%
2022/06/01	10.6	26.66	0	0.00	26.55	10.6	54,359	0.02%
2022/05/31	109.5	26.65	1	27.15	27.15	108.5	54,651	0.20%	大買/鉅額交易
2022/05/30	5.2	26.67	7.1	26.99	27.10	-1.9	51,544	0.00%
2022/05/27	4	26.41	14	26.39	26.60	-10	50,778	-0.02%
2022/05/26	4	25.38	0	0.00	25.30	4	50,891	0.01%
2022/05/25	26	25.32	10	25.30	25.35	16	51,632	0.03%
2022/05/24	0.5	25.65	1.4	25.61	25.55	-0.9	52,700	0.00%
2022/05/23	2	25.52	2.2	25.37	25.45	-0.2	52,523	0.00%
2022/05/20	3	25.50	3	25.43	25.45	0	52,738	0.00%
2022/05/19	12.2	25.28	12	25.20	25.30	0.2	52,434	0.00%
2022/05/18	2	25.90	4	26.03	26.10	-2	51,969	0.00%
2022/05/17	1	25.60	0	0.00	25.50	1	52,002	0.00%
2022/05/16	0.3	25.78	1.4	25.56	25.70	-1.2	52,112	0.00%
2022/05/13	14.1	25.84	5	25.70	25.80	9.1	51,999	0.02%
2022/05/12	5.7	26.33	1	26.05	26.05	4.7	51,405	0.01%
2022/05/11	3.1	27.01	0	0.00	27.10	3.1	51,084	0.01%
2022/05/10	3.1	27.38	4	27.00	27.55	-1	51,342	0.00%
2022/05/09	2.4	27.30	22	27.39	27.30	-19.6	51,224	-0.04%
2022/05/06	20.5	27.89	0	0.00	28.00	20.5	51,525	0.04%
2022/05/05	10.1	28.35	27	28.65	28.05	-16.9	52,080	-0.03%
2022/05/04	1	28.85	23	28.89	28.90	-22	51,753	-0.04%
2022/05/03	0.1	28.93	3	28.85	28.75	-2.9	52,196	-0.01%
2022/04/29	0	0.00	10	29.06	29.25	-10	52,517	-0.02%
2022/04/28	2.5	28.63	1	28.70	29.00	1.5	52,771	0.00%
2022/04/27	1.1	29.08	0	0.00	28.90	1.1	52,740	0.00%
2022/04/26	1	29.60	11	29.53	29.70	-10	52,882	-0.02%
2022/04/25	17.3	28.83	4	28.85	29.10	13.3	52,663	0.03%
2022/04/22	13	28.73	1	29.25	29.45	12	52,476	0.02%
2022/04/21	34	28.84	0	0.00	28.75	34	52,787	0.06%
2022/04/20	1	28.85	6	28.88	29.20	-5	54,276	-0.01%
2022/04/19	1	28.85	0	0.00	28.95	1	54,643	0.00%
2022/04/18	6	28.64	10.1	28.85	28.75	-4.1	55,421	-0.01%
2022/04/15	0	29.40	1	29.30	29.35	-1	55,161	0.00%
2022/04/14	18.7	29.67	9.3	29.64	29.45	9.4	55,199	0.02%
2022/04/13	5.1	30.28	5	30.35	30.35	0.1	54,960	0.00%
2022/04/12	5	30.45	0	0.00	30.70	5	54,588	0.01%
2022/04/11	0	0.00	3	30.45	30.45	-3	54,014	-0.01%
2022/04/08	8.7	30.35	10	30.15	30.50	-1.3	53,483	0.00%
2022/04/07	9	30.44	12.1	30.42	30.35	-3.1	52,910	-0.01%
2022/04/06	7	30.05	16	29.85	30.15	-9	51,305	-0.02%
2022/04/01	1.3	29.62	13	29.80	29.85	-11.7	49,861	-0.02%
2022/03/31	2	29.40	23	29.37	29.40	-21	49,092	-0.04%
2022/03/30	0	0.00	33	29.04	29.00	-33	48,418	-0.07%
2022/03/29	0.3	28.80	0.1	28.80	28.80	0.2	47,964	0.00%
2022/03/28	6.1	28.62	22	28.60	29.00	-15.9	48,207	-0.03%
2022/03/25	8	28.87	6	28.93	29.00	2	48,151	0.00%
2022/03/24	7	29.15	10	29.18	29.15	-3	48,056	-0.01%
2022/03/23	1	28.95	52	29.12	29.20	-51	48,030	-0.11%
2022/03/22	1.6	28.44	12.6	28.44	28.55	-11	47,386	-0.02%
2022/03/21	5.1	28.43	2	28.25	28.30	3.1	47,093	0.01%
2022/03/18	6	28.31	26	28.37	28.15	-20	46,789	-0.04%
2022/03/17	5	27.60	23	27.77	27.60	-18	45,712	-0.04%
2022/03/16	1	26.70	2.5	26.95	26.95	-1.5	45,111	0.00%
2022/03/15	3	26.62	7	26.63	26.60	-4	44,878	-0.01%
2022/03/14	2	26.88	0	0.00	26.80	2	45,252	0.00%
2022/03/11	4.1	26.54	0	0.00	26.50	4.1	45,719	0.01%
2022/03/10	1	26.75	2	26.80	26.80	-1	45,980	0.00%
2022/03/09	6.1	25.89	2	26.08	25.75	4.1	46,095	0.01%
2022/03/08	17.4	25.71	5	25.87	25.60	12.4	45,964	0.03%
2022/03/07	50.4	26.12	3	26.07	26.25	47.4	45,170	0.11%
2022/03/04	11.2	27.39	2	27.45	27.35	9.2	44,605	0.02%
2022/03/03	3	27.92	0.4	27.95	27.95	2.6	44,184	0.01%
2022/03/02	3	27.63	0	0.00	27.95	3	44,067	0.01%
2022/03/01	25	27.40	4.5	27.57	27.75	20.5	44,046	0.05%
2022/02/25	23.1	26.71	21	26.83	27.15	2.1	43,248	0.00%
2022/02/24	65.1	26.95	5	26.80	26.90	60.1	42,362	0.14%
2022/02/23	10	27.70	5	27.76	27.80	5	40,992	0.01%
2022/02/22	36.2	27.79	0	0.00	27.85	36.2	41,082	0.09%
2022/02/21	7.1	28.14	0	0.00	28.35	7.1	40,847	0.02%
2022/02/18	5	28.31	0	0.00	28.35	5	41,144	0.01%
2022/02/17	4	28.33	9	28.40	28.45	-5	41,111	-0.01%
2022/02/16	2	28.20	1	28.35	28.20	1	40,784	0.00%
2022/02/15	17	28.50	1	28.25	28.15	16	40,242	0.04%
2022/02/14	1.3	28.40	1	28.55	28.65	0.3	39,948	0.00%
2022/02/11	5	28.75	4	28.58	28.85	1	39,558	0.00%
2022/02/10	1	28.50	1	28.70	28.85	0	39,375	0.00%
2022/02/09	2.2	28.89	4	28.80	28.90	-1.8	38,799	0.00%
2022/02/08	6	28.63	41	28.63	28.70	-35	38,318	-0.09%
2022/02/07	1	28.50	21	28.40	28.50	-20	37,643	-0.05%
2022/01/26	2	27.48	2	27.48	27.60	0	36,413	0.00%
2022/01/25	33	27.01	0	0.00	27.25	33	36,212	0.09%
2022/01/24	21.1	26.98	6	27.33	27.50	15.1	35,877	0.04%
2022/01/21	3	27.18	1	27.25	27.40	2	35,482	0.01%
2022/01/20	0	0.00	0	27.75	27.70	0	34,989	0.00%
2022/01/19	6	27.95	0	0.00	27.80	6	34,687	0.02%
2022/01/18	2.2	27.90	0	0.00	27.90	2.2	34,083	0.01%
2022/01/17	9.2	27.76	3	27.70	27.80	6.2	33,806	0.02%
2022/01/14	12.1	28.17	6.2	28.00	27.90	5.9	33,758	0.02%
2022/01/13	1.5	28.23	12.7	28.24	28.45	-11.2	33,519	-0.03%
2022/01/12	7.5	27.35	2	27.33	27.40	5.5	32,036	0.02%
2022/01/11	4.3	26.86	18	27.04	27.40	-13.8	31,414	-0.04%
2022/01/10	2.2	26.20	2	26.32	26.40	0.2	30,637	0.00%
2022/01/07	0	0.00	6	26.29	26.30	-6	30,625	-0.02%
2022/01/06	4	26.06	3.3	26.08	26.20	0.7	30,273	0.00%
2022/01/05	2	26.00	0	0.00	26.05	2	29,814	0.01%
2022/01/04	0	25.85	30	25.75	25.95	-30	29,971	-0.10%
2022/01/03	0	0.00	10	25.87	25.75	-10	29,966	-0.03%
2021/12/30	3	26.00	0	0.00	25.95	3	30,503	0.01%
2021/12/29	1	26.05	3	26.03	26.10	-2	30,879	-0.01%
2021/12/27	6	25.80	15	25.80	25.80	-9	31,043	-0.03%
2021/12/24	3	25.90	1	25.90	25.85	2	31,571	0.01%
2021/12/23	1	25.75	3	25.90	25.90	-2	31,987	-0.01%
2021/12/22	9	25.80	3	25.87	25.80	6	32,059	0.02%
2021/12/21	11	25.70	1	25.75	25.65	10	32,072	0.03%
2021/12/20	9	25.37	1	25.35	25.35	8	32,028	0.03%
2021/12/17	10	25.80	0	0.00	25.60	10	32,276	0.03%
2021/12/16	0.2	25.50	0.7	25.45	25.50	-0.5	32,351	0.00%
2021/12/15	1	25.40	0	0.00	25.35	1	32,803	0.00%
2021/12/14	11.1	25.35	2	25.45	25.55	9.1	33,573	0.03%
2021/12/13	8.1	25.83	31	25.85	25.85	-23	34,321	-0.07%
2021/12/10	0	0.00	1	25.80	25.95	-1	34,337	0.00%
2021/12/09	3	25.82	5	25.94	25.90	-2	34,485	-0.01%
2021/12/08	21.4	25.85	0	0.00	25.95	21.4	34,539	0.06%
2021/12/07	3.3	25.79	12.2	25.77	26.00	-8.9	33,932	-0.03%
2021/12/06	0	0.00	11	25.15	25.45	-11	33,351	-0.03%
2021/12/03	1	25.05	10	25.11	25.20	-9	33,150	-0.03%
2021/12/02	1	24.50	6	24.83	25.00	-5	32,490	-0.02%
2021/12/01	0	0.00	5	24.69	24.85	-5	31,937	-0.02%
2021/11/30	0.1	24.40	0	0.00	24.40	0.1	31,777	0.00%
2021/11/29	3	24.30	2	24.28	24.30	1	31,012	0.00%
2021/11/26	6.1	24.67	2	24.60	24.70	4.1	30,927	0.01%
2021/11/25	0	0.00	17	24.84	24.95	-17	31,206	-0.05%
2021/11/24	10	24.85	12	24.85	24.80	-2	31,106	-0.01%
2021/11/22	3	24.35	12.2	24.45	24.40	-9.2	31,119	-0.03%
2021/11/19	9.2	24.28	15.6	24.38	24.25	-6.4	31,263	-0.02%
2021/11/18	2	24.70	19.2	24.66	24.75	-17.2	31,198	-0.06%
2021/11/17	7.4	24.34	11	24.26	24.45	-3.6	31,080	-0.01%
2021/11/16	0.1	23.95	11	23.98	24.05	-10.9	30,878	-0.04%
2021/11/15	1	23.95	12	23.94	24.00	-11	31,057	-0.04%
2021/11/12	5	23.65	1	23.70	23.70	4	30,892	0.01%
2021/11/11	0.2	23.50	1	23.50	23.60	-0.8	31,098	0.00%
2021/11/09	0	0.00	0.2	23.45	23.55	-0.2	33,086	0.00%
2021/11/08	3	23.30	13	23.28	23.40	-10	33,500	-0.03%
2021/11/05	2	23.20	1	23.20	23.20	1	33,717	0.00%
2021/11/04	2	23.40	32	23.50	23.25	-30	33,798	-0.09%
2021/11/03	0.5	23.25	1	23.35	23.35	-0.5	33,795	0.00%
2021/11/02	1	23.10	3.2	23.10	23.10	-2.2	34,050	-0.01%
2021/11/01	24	23.12	0	0.00	23.05	24	34,278	0.07%
2021/10/29	12	23.15	3	23.20	23.20	9	34,215	0.03%
2021/10/28	1	23.35	1	23.35	23.40	0	34,225	0.00%
2021/10/27	3	23.48	5	23.30	23.40	-2	34,355	-0.01%
2021/10/26	2	23.63	0	23.55	23.55	2	34,437	0.01%
2021/10/25	0	0.00	6	23.55	23.55	-6	34,263	-0.02%
2021/10/22	7	23.41	1	23.50	23.55	6	34,316	0.02%
2021/10/21	0	0.00	16	23.20	23.40	-16	33,922	-0.05%
2021/10/20	1	23.00	1	23.15	23.00	0	33,272	0.00%
2021/10/19	1	23.10	1	23.05	23.00	0	33,057	0.00%
2021/10/18	1.5	23.07	1	23.10	23.05	0.5	32,921	0.00%
2021/10/15	0	0.00	15	22.98	23.00	-15	32,613	-0.05%
2021/10/14	0.5	22.85	5	22.92	22.95	-4.5	32,692	-0.01%
2021/10/13	0.2	22.80	1	22.80	22.85	-0.8	32,941	0.00%
2021/10/08	3	22.90	3	22.90	22.90	0	33,738	0.00%
2021/10/07	0	0.00	77	22.98	22.85	-77	33,870	-0.23%
2021/10/05	7	22.34	2	22.45	22.45	5	33,576	0.01%
2021/10/04	12	22.36	13	22.36	22.40	-1	33,626	0.00%
2021/10/01	40.2	22.49	1	22.45	22.50	39.2	33,881	0.12%
2021/09/30	0.1	22.80	10	22.80	22.90	-9.9	33,630	-0.03%
2021/09/29	6	22.68	4	22.63	22.75	2	33,470	0.01%
2021/09/28	1	22.80	0	0.00	22.90	1	33,327	0.00%
2021/09/27	4	22.71	2	22.70	22.75	2	33,111	0.01%
2021/09/24	28	22.79	1.2	22.80	22.80	26.8	33,140	0.08%
2021/09/23	1	22.85	26	22.90	22.95	-25	33,035	-0.08%
2021/09/22	31.4	22.55	0	0.00	22.60	31.4	32,828	0.10%
2021/09/17	5	23.00	6	23.26	23.00	-1	32,216	0.00%
2021/09/16	2	23.20	31.8	23.30	23.40	-29.8	31,654	-0.09%
2021/09/15	0	0.00	9.4	23.00	23.00	-9.4	30,744	-0.03%
2021/09/14	0	0.00	24	22.98	23.00	-24	30,609	-0.08%
2021/09/13	0	0.00	5	22.96	23.00	-5	30,470	-0.02%
2021/09/10	0	0.00	12	22.88	22.95	-12	30,734	-0.04%
2021/09/09	1	22.75	10.8	22.80	22.85	-9.8	31,186	-0.03%
2021/09/08	0	0.00	15	22.93	22.90	-15	31,342	-0.05%
2021/09/07	0	0.00	23	22.85	22.85	-23	31,339	-0.07%
2021/09/06	0	0.00	23	22.84	22.85	-23	31,468	-0.07%
2021/09/03	0	0.00	4.5	22.75	22.85	-4.5	31,466	-0.01%
2021/09/02	2	22.55	12	22.61	22.70	-10	31,484	-0.03%
2021/09/01	2.1	22.95	5.3	22.90	23.00	-3.2	31,489	-0.01%
2021/08/31	1	22.90	8	22.95	23.00	-7	31,304	-0.02%
2021/08/30	7.1	22.79	2	22.88	22.90	5.1	30,826	0.02%
2021/08/27	2.1	22.55	26	22.67	22.75	-23.9	30,851	-0.08%
2021/08/26	4.9	22.19	0	0.00	22.40	4.9	30,525	0.02%
2021/08/25	2.2	22.13	23	22.28	22.30	-20.9	30,608	-0.07%
2021/08/24	0	0.00	2	21.95	22.00	-2	30,324	-0.01%
2021/08/20	12	21.08	0.1	21.40	21.15	11.9	30,598	0.04%
2021/08/19	4.2	21.33	0.5	21.65	21.35	3.7	31,913	0.01%
2021/08/18	4.1	21.55	0	0.00	21.60	4.1	31,640	0.01%
2021/08/17	18.1	21.45	1	21.40	21.60	17.1	32,363	0.05%
2021/08/16	76.1	21.30	1	21.30	21.40	75.1	32,290	0.23%
2021/08/13	7.3	22.81	15	22.84	22.80	-7.7	32,099	-0.02%
2021/08/12	1.1	22.90	1	22.90	22.90	0.1	31,613	0.00%
2021/08/09	3	23.02	4	23.05	23.10	-1	32,212	0.00%
2021/08/06	0.1	23.00	5.4	23.15	23.10	-5.3	32,486	-0.02%
2021/08/05	1.1	23.00	6	23.10	23.10	-4.9	33,171	-0.01%
2021/08/04	22.2	23.00	1	23.00	23.00	21.2	35,359	0.06%
2021/08/03	0	0.00	9.3	23.09	23.05	-9.3	36,865	-0.03%
2021/08/02	1	22.90	156	23.03	23.10	-155	38,154	-0.41%	大賣/鉅額交易
2021/07/30	10	22.90	25	22.87	22.85	-15	38,287	-0.04%
2021/07/29	5	22.70	0	0.00	22.80	5	38,669	0.01%
2021/07/28	0	0.00	1	22.65	22.75	-1	39,014	0.00%
2021/07/27	0	0.00	5	22.80	22.85	-5	39,561	-0.01%
2021/07/26	5	23.05	0	0.00	22.90	5	40,148	0.01%
2021/07/23	0	0.00	2	22.95	23.00	-2	40,400	0.00%
2021/07/22	2	22.85	0	0.00	22.85	2	40,669	0.00%
2021/07/21	1	22.60	5	22.65	22.70	-4	41,004	-0.01%
2021/07/20	2	22.65	0	0.00	22.65	2	41,527	0.00%
2021/07/19	5	22.93	13	22.92	23.00	-8	41,459	-0.02%
2021/07/16	18.1	22.97	50.4	23.05	23.05	-32.3	41,699	-0.08%
2021/07/15	5.2	22.70	0	0.00	22.75	5.2	41,161	0.01%
2021/07/14	1.4	22.65	5	22.65	22.70	-3.7	41,478	-0.01%
2021/07/13	50	22.65	3	22.75	22.70	47	42,089	0.11%
2021/07/12	1	22.75	0	22.70	22.65	1	41,905	0.00%
2021/07/09	3	22.75	0.2	22.80	22.70	2.8	41,888	0.01%
2021/07/08	0	0.00	54	22.94	22.85	-54	41,757	-0.13%
2021/07/07	2	22.55	6	22.55	22.65	-4	41,843	-0.01%
2021/07/06	0	0.00	1	22.55	22.60	-1	41,746	0.00%
2021/07/05	2	22.50	2	22.55	22.50	0	41,750	0.00%
2021/07/02	2.3	22.50	13	22.50	22.40	-10.7	41,755	-0.03%
2021/07/01	3	22.55	5.2	22.55	22.55	-2.2	41,913	-0.01%
2021/06/30	1.3	22.63	1	22.70	22.70	0.3	41,894	0.00%
2021/06/29	11	22.46	1	22.55	22.60	10	41,824	0.02%
2021/06/28	2	22.70	0	0.00	22.65	2	42,026	0.00%
2021/06/25	0	0.00	38	22.68	22.75	-38	42,487	-0.09%
2021/06/23	20.8	22.40	1	22.35	22.55	19.8	42,846	0.05%
2021/06/22	1	22.30	0	0.00	22.30	1	43,399	0.00%
2021/06/21	8	22.09	2	22.15	22.25	6	43,413	0.01%
2021/06/18	0	22.25	34	22.19	22.15	-34	43,304	-0.08%
2021/06/17	58	22.20	0	0.00	22.30	58	42,894	0.14%
2021/06/16	105	22.25	1	22.30	22.40	104	43,429	0.24%	大買/鉅額交易
2021/06/15	7	22.36	35	22.42	22.40	-28	43,528	-0.06%
2021/06/11	5	22.40	0	0.00	22.50	5	44,044	0.01%
2021/06/10	5	22.35	0	0.00	22.50	5	44,798	0.01%
2021/06/09	3	22.40	0	0.00	22.45	3	45,733	0.01%
2021/06/08	0	0.00	1	22.45	22.55	-1	46,197	0.00%
2021/06/07	81.1	22.34	1	22.40	22.55	80.1	47,083	0.17%
2021/06/04	11	22.53	5.6	22.62	22.75	5.4	47,616	0.01%
2021/06/03	12	23.00	1	22.85	22.90	11	48,813	0.02%
2021/06/02	3	22.90	2	22.80	22.95	1	49,204	0.00%
2021/06/01	1	22.90	0	0.00	23.00	1	49,151	0.00%
2021/05/31	0	0.00	6	23.16	23.05	-6	49,478	-0.01%
2021/05/28	0	0.00	73.1	22.96	23.00	-73.1	49,540	-0.15%
2021/05/27	54	22.45	1.5	22.53	22.40	52.5	49,248	0.11%
2021/05/26	5	22.95	0.5	22.95	23.00	4.5	49,174	0.01%
2021/05/25	1	23.15	103.1	22.92	22.85	-102.1	49,644	-0.21%	大賣/鉅額交易
2021/05/24	4	22.38	0	0.00	22.50	4	49,453	0.01%
2021/05/21	82	22.57	37	22.97	22.60	45	49,918	0.09%
2021/05/20	3	22.30	1	22.20	22.30	2	49,372	0.00%
2021/05/18	0	0.00	112	22.21	22.50	-112	50,016	-0.22%	大賣/鉅額交易
2021/05/17	81	21.26	62	21.25	21.55	19	50,600	0.04%
2021/05/14	95.1	22.01	23.1	22.03	22.00	72	49,939	0.14%
2021/05/13	4	21.98	159	22.44	22.05	-155	49,359	-0.31%	大賣/鉅額交易
2021/05/12	168	22.24	49	22.35	22.35	119	48,528	0.25%	大買/鉅額交易
2021/05/11	38	23.92	17.1	23.67	23.65	20.9	46,106	0.05%
2021/05/10	19	23.75	190	23.57	23.95	-171	44,550	-0.38%	大賣/鉅額交易
2021/05/07	7	23.05	61.5	23.05	23.10	-54.5	43,845	-0.12%
2021/05/06	1	22.85	6.1	22.90	23.00	-5.1	43,925	-0.01%
2021/05/05	1	22.35	22.1	22.45	22.50	-21.1	43,415	-0.05%
2021/05/04	3	22.42	15	22.52	22.35	-12	43,236	-0.03%
2021/05/03	53	22.56	16	22.63	22.75	37	42,924	0.09%
2021/04/29	8.1	23.01	9	22.96	22.80	-0.9	42,522	0.00%
2021/04/28	0	0.00	58	23.20	23.25	-58	42,261	-0.14%
2021/04/27	5	23.12	12	23.12	23.15	-7	42,522	-0.02%
2021/04/26	0	23.00	10	23.05	23.10	-10	42,262	-0.02%
2021/04/23	0	0.00	0.3	22.75	22.80	-0.3	41,851	0.00%
2021/04/22	5	22.95	11.5	22.87	22.90	-6.5	41,835	-0.02%
2021/04/21	16	22.87	6.6	22.87	22.90	9.4	41,544	0.02%
2021/04/20	0	0.00	10	22.99	22.90	-10	41,334	-0.02%
2021/04/19	23	22.63	30.2	22.66	22.80	-7.2	40,921	-0.02%
2021/04/16	6	22.24	0	0.00	22.25	6	40,432	0.01%
2021/04/15	0.1	22.10	0	0.00	22.25	0.1	41,015	0.00%
2021/04/14	2	21.95	14	22.01	22.10	-12	41,089	-0.03%
2021/04/13	7	22.01	20	22.08	22.10	-13	41,035	-0.03%
2021/04/12	13.1	21.75	4	21.65	21.90	9.1	40,770	0.02%
2021/04/09	3.1	21.60	3	21.55	21.60	0.1	40,814	0.00%
2021/04/08	2	21.83	10	21.85	21.80	-8	40,811	-0.02%
2021/04/07	0.2	21.90	17	21.96	22.00	-16.8	41,304	-0.04%
2021/04/06	0	0.00	2	21.90	21.95	-2	41,296	0.00%
2021/04/01	4.7	21.85	0	0.00	21.85	4.7	41,300	0.01%
2021/03/31	3	21.98	12	22.01	22.10	-9	41,073	-0.02%
2021/03/30	5	22.00	3	21.93	22.00	2	40,744	0.00%
2021/03/29	27	21.94	0	0.00	22.00	27	40,197	0.07%
2021/03/26	14	21.81	63	21.80	21.90	-49	39,885	-0.12%
2021/03/25	2	21.80	48	21.79	21.80	-46	39,408	-0.12%
2021/03/24	0	0.00	3	21.52	21.50	-3	38,917	-0.01%
2021/03/23	2	21.30	2	21.50	21.40	0	38,863	0.00%
2021/03/22	1	21.20	0	0.00	21.35	1	38,694	0.00%
2021/03/19	8	21.28	0	0.00	21.30	8	38,735	0.02%
2021/03/18	1	21.50	48	21.60	21.55	-47	38,061	-0.12%
2021/03/17	12	21.63	112.3	21.66	21.60	-100.3	38,085	-0.26%	大賣/
2021/03/16	5	21.71	7.8	21.73	21.80	-2.8	37,645	-0.01%
2021/03/15	2	21.70	50.2	21.67	21.75	-48.2	37,129	-0.13%
2021/03/12	7	21.16	19.8	21.24	21.35	-12.8	36,563	-0.04%
2021/03/11	9	21.35	49	21.35	21.10	-40	36,121	-0.11%
2021/03/10	15	21.16	19.3	21.07	21.20	-4.3	35,463	-0.01%
2021/03/09	17	21.02	49.5	20.98	21.10	-32.5	34,914	-0.09%
2021/03/08	1	20.70	41	20.60	20.60	-40	33,545	-0.12%
2021/03/05	2	20.15	8	20.36	20.30	-6	33,395	-0.02%
2021/03/04	8	20.31	0.2	20.30	20.35	7.8	34,399	0.02%
2021/03/02	12.4	20.28	4	20.33	20.20	8.4	33,925	0.02%
2021/02/26	92.1	20.39	0	0.00	20.00	92.1	33,617	0.27%
2021/02/25	3	20.80	45	20.80	20.90	-42	32,253	-0.13%
2021/02/24	7	20.78	14	20.80	20.75	-7	31,830	-0.02%
2021/02/23	6	20.45	11	20.54	20.70	-5	31,373	-0.02%
2021/02/22	3.3	20.33	34.9	20.38	20.40	-31.6	30,959	-0.10%
2021/02/19	10	20.08	3	20.10	20.20	7	31,135	0.02%
2021/02/18	0.2	20.00	26.8	20.06	20.00	-26.7	31,137	-0.09%
2021/02/17	1	19.85	13.2	19.87	19.90	-12.2	30,944	-0.04%
2021/02/05	30	19.40	3	19.42	19.40	27	30,141	0.09%
2021/02/04	0	0.00	1	19.20	19.20	-1	30,549	0.00%
2021/02/02	2	19.23	5	19.30	19.25	-3	33,079	-0.01%
2021/02/01	2.1	19.10	0	0.00	19.15	2.1	33,410	0.01%
2021/01/29	10	19.04	0	0.00	19.00	10	33,638	0.03%
2021/01/28	6	19.20	21	19.15	19.20	-15	32,977	-0.05%
2021/01/27	0	0.00	1	19.40	19.40	-1	32,563	0.00%
2021/01/26	2	19.38	0.6	19.40	19.30	1.4	32,430	0.00%
2021/01/25	0	0.00	3.1	19.54	19.60	-3.1	32,270	-0.01%
2021/01/22	1	19.20	2.3	19.20	19.20	-1.3	32,136	0.00%
2021/01/21	2	19.30	0	0.00	19.25	2	32,122	0.01%
2021/01/20	11	19.23	7	19.52	19.20	4	32,124	0.01%
2021/01/19	0.3	19.70	0	0.00	19.65	0.3	31,687	0.00%
2021/01/18	0.8	19.65	12	19.60	19.70	-11.2	31,544	-0.04%
2021/01/15	15	19.87	0	0.00	19.70	15	31,287	0.05%
2021/01/14	1	19.85	0	0.00	19.85	1	31,330	0.00%
2021/01/13	1	19.75	15.6	19.78	19.85	-14.6	31,188	-0.05%
2021/01/12	102	19.80	19	19.75	19.70	83	31,252	0.27%	大買/
2021/01/11	4	19.95	1	20.00	19.95	3	31,210	0.01%
2021/01/08	1.1	19.80	18	19.81	20.00	-16.9	31,051	-0.05%
2021/01/07	0	0.00	4	19.80	19.80	-4	30,622	-0.01%
2021/01/06	5	19.63	15	19.58	19.55	-10	30,449	-0.03%
2021/01/05	0	0.00	8	19.60	19.60	-8	30,558	-0.03%
2021/01/04	6	19.55	0	0.00	19.55	6	30,587	0.02%
2020/12/31	15	19.73	4.3	19.70	19.70	10.7	30,360	0.04%
2020/12/30	13	19.65	16	19.61	19.75	-3	30,292	-0.01%
2020/12/29	2	19.25	0	0.00	19.25	2	29,755	0.01%
2020/12/28	1	19.20	0	0.00	19.20	1	29,784	0.00%
2020/12/25	2	19.23	0.3	19.30	19.30	1.7	29,938	0.01%
2020/12/24	1	19.20	22	19.30	19.25	-21	30,275	-0.07%
2020/12/23	6	19.20	0	0.00	19.20	6	30,566	0.02%
2020/12/22	0	0.00	25	19.40	19.30	-25	31,699	-0.08%
2020/12/21	1	19.35	5.7	19.30	19.40	-4.7	32,751	-0.01%
2020/12/18	20.3	19.30	20	19.30	19.30	0.3	33,394	0.00%
2020/12/17	0.5	19.45	29	19.49	19.35	-28.6	33,833	-0.08%
2020/12/16	0	0.00	7	19.43	19.55	-7	33,934	-0.02%
2020/12/15	7	19.25	0	0.00	19.30	7	34,296	0.02%
2020/12/14	5.2	19.44	0	0.00	19.40	5.2	34,281	0.02%
2020/12/11	3	19.45	47	19.46	19.55	-44	34,187	-0.13%
2020/12/10	10	19.23	2	19.28	19.30	8	33,886	0.02%
2020/12/09	9	19.23	1	19.20	19.20	8	33,802	0.02%
2020/12/08	17	19.20	29	19.21	19.35	-12	33,789	-0.04%
2020/12/07	5	19.54	0	0.00	19.55	5	33,476	0.01%
2020/12/04	3	19.52	0	0.00	19.60	3	33,511	0.01%
2020/12/03	6	19.44	0	0.00	19.50	6	33,453	0.02%
2020/12/02	13	19.30	1.9	19.45	19.50	11.1	33,587	0.03%
2020/12/01	21	19.36	10	19.33	19.40	11	33,717	0.03%
2020/11/30	14	19.46	0.3	19.65	19.15	13.7	33,781	0.04%
2020/11/27	7	19.61	0	0.00	19.75	7	33,163	0.02%
2020/11/26	16.1	19.64	0	0.00	19.70	16.1	33,399	0.05%
2020/11/25	5	19.64	1	19.65	19.70	4	33,775	0.01%
2020/11/24	6	19.58	6	19.55	19.55	0	33,792	0.00%
2020/11/23	2	19.60	1	19.60	19.65	1	33,947	0.00%
2020/11/20	14	19.55	16	19.46	19.55	-2	33,918	-0.01%
2020/11/19	26	19.79	30	19.75	19.60	-4	33,983	-0.01%
2020/11/18	1	19.95	43	19.96	20.00	-42	33,763	-0.12%
2020/11/17	1.1	19.85	6	19.87	19.90	-5	33,440	-0.01%
2020/11/16	7	19.81	24	19.76	19.85	-17	33,694	-0.05%
2020/11/13	2	19.45	44	19.57	19.60	-42	33,186	-0.13%
2020/11/12	7.1	19.57	19	19.58	19.60	-12	33,088	-0.04%
2020/11/11	14	19.68	47	19.62	19.80	-33	32,671	-0.10%
2020/11/10	8.1	19.11	38	19.02	19.10	-29.9	31,294	-0.10%
2020/11/09	4	18.74	10	18.76	18.65	-6	30,155	-0.02%
2020/11/06	3	18.38	106	18.56	18.65	-103	29,811	-0.35%	大賣/鉅額交易
2020/11/05	3	18.25	0	0.00	18.30	3	29,735	0.01%
2020/11/04	3	18.27	0	0.00	18.20	3	29,954	0.01%
2020/11/03	3	18.20	3	18.20	18.25	0	30,115	0.00%
2020/11/02	1	18.05	3	18.05	18.15	-2	30,207	-0.01%
2020/10/30	13	17.93	0	0.00	18.05	13	30,224	0.04%
2020/10/29	19	18.00	2	18.00	17.95	17	29,932	0.06%
2020/10/28	36.3	18.05	0	0.00	18.15	36.3	29,950	0.12%
2020/10/27	5.1	18.29	0	0.00	18.15	5.1	30,132	0.02%
2020/10/26	5	18.25	1.3	18.31	18.35	3.7	30,153	0.01%
2020/10/23	9	18.20	0	0.00	18.25	9	30,252	0.03%
2020/10/22	1	18.15	5	18.10	18.25	-4	30,656	-0.01%
2020/10/21	1	18.00	0	0.00	18.00	1	30,911	0.00%
2020/10/20	10	17.95	0	0.00	18.00	10	31,106	0.03%
2020/10/19	0	0.00	14	18.04	18.00	-14	31,061	-0.05%
2020/10/16	2	17.98	0	0.00	17.90	2	31,649	0.01%
2020/10/15	12	17.95	0	0.00	17.95	12	31,935	0.04%
2020/10/14	6	18.00	0	0.00	18.10	6	31,724	0.02%
2020/10/13	26	18.03	0	0.00	18.05	26	31,850	0.08%
2020/10/12	82.1	18.18	0	0.00	18.15	82.1	32,076	0.26%
2020/10/08	3	18.25	0	0.00	18.35	3	32,502	0.01%
2020/10/07	11	18.33	0	0.00	18.25	11	33,018	0.03%
2020/10/06	6	18.33	0	0.00	18.45	6	33,938	0.02%
2020/10/05	5	18.27	1	18.15	18.15	4	35,125	0.01%
2020/09/30	12.1	18.31	0	0.00	18.40	12.1	35,708	0.03%
2020/09/29	5	18.21	7	18.25	18.30	-2	35,989	-0.01%
2020/09/28	15	17.92	0	0.00	18.05	15	36,307	0.04%
2020/09/25	39.1	17.71	1	17.70	17.60	38.1	36,580	0.10%
2020/09/24	39.2	17.73	0	0.00	17.60	39.2	35,900	0.11%
2020/09/23	46	18.06	0	0.00	18.00	46	35,340	0.13%
2020/09/22	36	18.29	0	0.00	18.20	36	34,880	0.10%
2020/09/21	9.8	18.56	0	0.00	18.50	9.8	34,369	0.03%
2020/09/18	7	18.70	0	0.00	18.60	7	34,323	0.02%
2020/09/17	13	18.74	0	0.00	18.70	13	34,037	0.04%
2020/09/16	3.2	18.85	0	0.00	18.85	3.2	33,942	0.01%
2020/09/15	8	18.78	0	0.00	18.90	8	33,992	0.02%
2020/09/14	3	18.75	3	18.80	18.80	0	34,829	0.00%
2020/09/11	7	18.74	0	0.00	18.85	7	34,980	0.02%
2020/09/10	1.2	18.78	12	18.75	18.90	-10.9	35,114	-0.03%
2020/09/09	3	18.75	0	0.00	18.80	3	35,318	0.01%
2020/09/08	12	18.83	0	0.00	18.90	12	35,508	0.03%
2020/09/07	30	18.84	1	18.85	18.85	29	35,874	0.08%
2020/09/04	8	18.73	0	0.00	18.80	8	36,107	0.02%
2020/09/03	5	18.82	0	0.00	18.85	5	35,911	0.01%
2020/09/02	22.1	18.74	2	18.75	18.70	20.1	35,754	0.06%
2020/09/01	6	18.88	0	0.00	18.90	6	35,252	0.02%
2020/08/31	3	19.00	0	0.00	18.95	3	34,963	0.01%
2020/08/28	0.3	19.10	0	0.00	19.00	0.3	34,821	0.00%
2020/08/27	18	19.02	1	19.00	19.00	17	35,174	0.05%
2020/08/26	1	19.10	1	19.20	19.20	0	35,208	0.00%
2020/08/25	1	19.10	0	0.00	19.10	1	35,375	0.00%
2020/08/24	8	19.05	2	19.05	19.05	6	37,240	0.02%
2020/08/21	3.1	19.10	2	19.15	19.20	1.1	37,597	0.00%
2020/08/20	48.3	19.06	1	19.15	19.00	47.3	37,561	0.13%
2020/08/19	8	19.48	8	19.47	19.40	0	36,998	0.00%
2020/08/18	1.7	19.44	0	0.00	19.40	1.7	36,721	0.00%
2020/08/17	11	19.48	0	0.00	19.50	11	36,793	0.03%
2020/08/14	10	19.37	0	0.00	19.35	10	36,930	0.03%
2020/08/13	4	19.44	1	19.40	19.50	3	37,035	0.01%
2020/08/12	7	19.44	0	0.00	19.40	7	37,303	0.02%
2020/08/11	3	19.47	0	0.00	19.40	3	37,427	0.01%
2020/08/10	4	19.45	0	0.00	19.40	4	37,497	0.01%
2020/08/07	12	19.34	0	0.00	19.35	12	37,567	0.03%
2020/08/06	5	19.40	0	0.00	19.40	5	37,582	0.01%
2020/08/05	10	19.35	3	19.32	19.30	7	38,122	0.02%
2020/08/04	4	19.40	0	0.00	19.35	4	38,283	0.01%
2020/08/03	13	19.30	0	0.00	19.30	13	38,321	0.03%
2020/07/31	10	19.50	5	19.45	19.40	5	38,313	0.01%
2020/07/30	23	19.52	0	0.00	19.65	23	38,215	0.06%
2020/07/29	0	0.00	0.4	19.55	19.50	-0.4	38,150	0.00%
2020/07/28	3	19.28	112	19.35	19.35	-109	38,620	-0.28%	大賣/鉅額交易
2020/07/27	29.5	19.41	0.1	19.45	19.35	29.4	39,135	0.08%
2020/07/24	45.4	19.60	0	0.00	19.50	45.4	39,242	0.12%
2020/07/23	4	19.70	0	0.00	19.75	4	39,366	0.01%
2020/07/22	27.1	19.71	0	0.00	19.80	27.1	39,850	0.07%
2020/07/21	20.4	19.81	0	0.00	19.80	20.4	39,576	0.05%
2020/07/20	1	19.85	0	0.00	19.85	1	39,607	0.00%
2020/07/17	28.1	19.83	0	0.00	19.90	28.1	40,237	0.07%
2020/07/16	32.1	19.85	6	19.85	19.85	26.1	40,922	0.06%
2020/07/15	33	19.91	0	0.00	19.90	33	40,646	0.08%
2020/07/14	8	19.97	0	0.00	19.95	8	40,486	0.02%
2020/07/13	20	20.03	9	20.05	20.10	11	40,670	0.03%
2020/07/10	45	20.91	12	20.93	20.90	33	40,629	0.08%
2020/07/09	4	21.15	9	21.13	21.15	-5	40,292	-0.01%
2020/07/07	0	0.00	30	21.06	21.20	-30	40,241	-0.07%
2020/07/06	3	21.00	4.3	21.00	21.05	-1.3	40,072	0.00%
2020/07/03	1	20.80	50	20.71	20.80	-49	39,932	-0.12%
2020/07/02	2	20.53	18.1	20.50	20.50	-16.1	39,906	-0.04%
2020/07/01	1	20.50	26	20.55	20.50	-25	40,075	-0.06%
2020/06/30	0	0.00	37	20.36	20.35	-37	40,199	-0.09%
2020/06/29	10	20.18	41.7	20.16	20.25	-31.7	40,755	-0.08%
2020/06/24	2	20.28	20	20.30	20.25	-18	41,200	-0.04%
2020/06/23	1	20.30	0	0.00	20.40	1	41,993	0.00%
2020/06/22	0	0.00	11	20.15	20.30	-11	42,669	-0.03%
2020/06/19	11	20.17	0	0.00	20.10	11	43,720	0.03%
2020/06/17	13	20.27	12	20.47	20.55	1	45,257	0.00%
2020/06/16	1	20.35	1	20.35	20.35	0	46,903	0.00%
2020/06/15	18	20.19	5	20.13	20.10	13	48,350	0.03%
2020/06/12	10	20.20	10	20.11	20.20	0	49,216	0.00%
2020/06/11	8.1	20.78	106	20.79	20.65	-98	50,336	-0.19%	大賣/
2020/06/10	5	21.06	0	0.00	21.10	5	51,195	0.01%
2020/06/09	2	21.00	5	21.00	21.05	-3	53,643	-0.01%
2020/06/08	2	20.95	5.3	20.94	21.00	-3.3	54,674	-0.01%
2020/06/05	3	20.75	8	20.72	20.80	-5	55,643	-0.01%
2020/06/04	15	20.78	10	20.74	20.65	5	56,543	0.01%
2020/06/03	11	20.67	12	20.69	20.75	-1	57,457	0.00%
2020/06/02	0	0.00	16.5	20.25	20.30	-16.5	57,439	-0.03%
2020/06/01	1	20.15	1	20.10	20.05	0	57,450	0.00%
2020/05/29	6	19.72	0	0.00	19.95	6	57,494	0.01%
2020/05/28	9.5	19.98	1	19.90	19.85	8.5	55,907	0.02%
2020/05/27	8	19.98	11	20.07	20.10	-3	56,210	-0.01%
2020/05/26	7	19.84	11.1	19.95	19.95	-4.1	56,541	-0.01%
2020/05/25	0	0.00	10	19.75	19.75	-10	56,691	-0.02%
2020/05/22	6	19.58	0	0.00	19.55	6	56,938	0.01%
2020/05/21	6	19.78	1	19.85	19.80	5	56,923	0.01%
2020/05/20	10	19.80	0	0.00	19.85	10	56,828	0.02%
2020/05/19	2	19.80	1	19.80	19.85	1	57,037	0.00%
2020/05/18	14	19.54	0	0.00	19.50	14	57,028	0.02%
2020/05/15	5	19.57	22	19.56	19.60	-17	57,006	-0.03%
2020/05/14	56	19.55	2	19.55	19.55	54	57,148	0.09%
2020/05/13	46	19.55	0	0.00	19.80	46	56,821	0.08%
2020/05/12	49	19.65	0	0.00	19.65	49	56,806	0.09%
2020/05/11	16	20.05	45	20.11	20.00	-29	56,510	-0.05%
2020/05/08	3	19.87	2	19.85	19.80	1	56,336	0.00%
2020/05/07	8	19.68	8	19.68	19.70	0	56,494	0.00%
2020/05/06	46	19.55	2.3	19.43	19.55	43.7	56,584	0.08%
2020/05/05	2	19.65	2	19.65	19.65	0	56,507	0.00%
2020/05/04	12	19.48	3	19.40	19.50	9	56,571	0.02%
2020/04/30	6	20.13	14.3	20.04	20.00	-8.3	56,460	-0.01%
2020/04/29	12	19.79	39	19.79	19.70	-27	56,001	-0.05%
2020/04/28	6	19.20	25	19.19	19.50	-19	56,031	-0.03%
2020/04/27	7	18.89	2.5	19.15	19.05	4.5	57,103	0.01%
2020/04/24	6	18.57	6	18.59	18.60	0	56,791	0.00%
2020/04/23	4	18.56	0.2	18.60	18.55	3.9	56,445	0.01%
2020/04/22	21	18.38	30	18.40	18.50	-9	56,084	-0.02%
2020/04/21	29.5	18.80	25.4	18.97	18.70	4.1	55,653	0.01%
2020/04/20	57	19.41	0	0.00	19.30	57	54,957	0.10%
2020/04/17	5	19.60	1	19.75	19.60	4	54,808	0.01%
2020/04/16	57	19.53	11	19.50	19.50	46	54,484	0.08%
2020/04/15	37	19.91	7	19.84	19.90	30	53,928	0.06%
2020/04/14	7.2	19.52	31	19.54	19.65	-23.8	53,168	-0.04%
2020/04/13	32	18.80	20	18.78	18.80	12	52,397	0.02%
2020/04/10	44	18.68	4	18.63	18.65	40	51,908	0.08%
2020/04/09	17	18.04	4	18.04	18.05	13	51,292	0.03%
2020/04/08	32.3	18.00	0.3	17.95	17.95	32	50,814	0.06%
2020/04/07	6	17.90	2	17.90	17.90	4	50,406	0.01%
2020/04/06	20	17.60	0	0.00	17.85	20	50,107	0.04%
2020/04/01	12	17.79	0	0.00	17.75	12	49,449	0.02%
2020/03/31	12	17.85	0.3	18.05	17.90	11.7	49,090	0.02%
2020/03/30	16	17.55	63	17.50	17.90	-47	48,326	-0.10%
2020/03/27	9	17.90	27	17.88	17.90	-18	47,734	-0.04%
2020/03/26	7	17.32	0	0.00	17.30	7	46,872	0.01%
2020/03/25	55	17.55	1	17.40	17.50	54	46,742	0.12%
2020/03/24	15	16.77	1	16.75	16.60	14	45,846	0.03%
2020/03/23	26	16.25	6	16.32	16.15	20	45,074	0.04%
2020/03/20	39	17.01	0	0.00	17.10	39	43,907	0.09%
2020/03/19	20.1	16.96	3	16.72	16.30	17.1	42,276	0.04%
2020/03/18	74	18.06	0.6	18.05	17.95	73.4	41,243	0.18%
2020/03/17	24	18.45	31	18.38	18.35	-7	40,340	-0.02%
2020/03/16	30	19.20	52	19.05	19.05	-22	38,936	-0.06%
2020/03/13	33	19.06	10.9	19.16	19.65	22.1	37,786	0.06%
2020/03/12	7	20.66	2	20.68	20.50	5	35,232	0.01%
2020/03/11	21	21.43	0	0.00	21.35	21	34,135	0.06%
2020/03/10	9	21.57	0	0.00	21.55	9	33,181	0.03%
2020/03/09	17.2	21.89	3	21.90	21.80	14.2	32,323	0.04%
2020/03/06	7	22.43	0	0.00	22.40	7	31,317	0.02%
2020/03/05	3	22.62	12	22.65	22.85	-9	31,030	-0.03%
2020/03/04	0.2	22.55	0	0.00	22.55	0.2	30,859	0.00%
2020/03/03	1	22.35	0	0.00	22.55	1	30,623	0.00%
2020/03/02	2	22.25	6	22.12	22.25	-4	30,120	-0.01%
2020/02/27	0	0.00	1	22.75	22.70	-1	30,315	0.00%
2020/02/26	24	22.64	1	22.60	22.80	23	29,971	0.08%
2020/02/25	9	22.73	2	22.70	22.80	7	29,697	0.02%
2020/02/24	2.2	22.93	4	22.94	22.85	-1.9	29,878	-0.01%
2020/02/21	0	0.00	6	23.20	23.20	-6	29,917	-0.02%
2020/02/20	1	23.30	9	23.41	23.45	-8	29,837	-0.03%
2020/02/19	5	23.30	5	23.17	23.30	0	29,646	0.00%
2020/02/18	2	23.05	81	23.00	23.10	-79	29,619	-0.27%
2020/02/17	1.1	22.86	2	22.88	22.95	-0.9	29,671	0.00%
2020/02/14	0.1	22.80	0	0.00	22.80	0.1	30,157	0.00%
2020/02/13	3	22.70	1	22.70	22.80	2	30,859	0.01%
2020/02/12	2	22.55	5	22.63	22.65	-3	31,125	-0.01%
2020/02/11	3	22.50	2	22.55	22.55	1	31,005	0.00%
2020/02/10	1	22.40	1	22.50	22.50	0	31,077	0.00%
2020/02/07	0.1	22.50	0	0.00	22.50	0.1	31,568	0.00%
2020/02/05	2	22.28	0	0.00	22.40	2	31,694	0.01%
2020/02/04	5.1	22.06	0	0.00	22.30	5.1	31,443	0.02%
2020/02/03	16	21.81	0	0.00	21.95	16	31,371	0.05%
2020/01/31	5	22.00	2	22.08	22.05	3	31,208	0.01%
2020/01/30	24	22.11	14	22.51	22.00	10	30,750	0.03%
2020/01/20	2	22.65	39	22.66	22.90	-37	29,385	-0.13%
2020/01/16	3	22.62	0	0.00	22.60	3	29,356	0.01%
2020/01/15	14	22.69	22	22.54	22.70	-8	29,348	-0.03%
2020/01/14	3	22.45	1	22.50	22.60	2	29,269	0.01%
2020/01/13	0	0.00	5	22.45	22.50	-5	28,942	-0.02%
2020/01/10	6	22.21	0	0.00	22.25	6	29,085	0.02%
2020/01/09	1	22.20	0	0.00	22.30	1	29,229	0.00%
2020/01/08	2	22.15	2	22.25	22.25	0	29,318	0.00%
2020/01/07	12	22.29	1	22.30	22.35	11	29,051	0.04%
2020/01/06	21	22.30	0	0.00	22.25	21	29,172	0.07%
2020/01/03	5	22.40	6	22.40	22.45	-1	28,991	0.00%
2020/01/02	2	22.30	0	0.00	22.35	2	29,062	0.01%
2019/12/31	6	22.33	0	0.00	22.40	6	29,038	0.02%
2019/12/30	1.1	22.40	21	22.45	22.50	-19.9	28,926	-0.07%
2019/12/27	0	0.00	1	22.50	22.50	-1	28,856	0.00%
2019/12/26	3	22.45	0	0.00	22.45	3	28,840	0.01%
2019/12/25	0	0.00	1	22.45	22.45	-1	29,121	0.00%
2019/12/24	6	22.45	0	0.00	22.45	6	29,229	0.02%
2019/12/23	16	22.40	4	22.41	22.50	12	29,234	0.04%
2019/12/20	0	0.00	31	22.50	22.40	-31	29,485	-0.11%
2019/12/17	2	22.30	8.1	22.31	22.40	-6.1	29,345	-0.02%
2019/12/16	1	22.50	0	0.00	22.30	1	29,100	0.00%
2019/12/13	1	22.40	5	22.48	22.50	-4	29,132	-0.01%
2019/12/11	3	21.95	0.1	22.05	22.10	2.9	28,282	0.01%
2019/12/10	0	0.00	4.9	21.95	21.95	-4.9	28,209	-0.02%
2019/12/09	1	21.75	0	0.00	21.85	1	28,218	0.00%
2019/12/05	0	0.00	1	21.90	21.70	-1	28,490	0.00%
2019/12/03	2	21.75	0	0.00	21.75	2	28,292	0.01%
2019/12/02	1	21.75	3	21.70	21.85	-2	28,151	-0.01%
2019/11/29	8.7	21.80	0	0.00	21.85	8.7	28,072	0.03%
2019/11/28	0	0.00	1	21.95	21.95	-1	27,767	0.00%
2019/11/27	13	22.17	6	22.18	22.25	7	27,753	0.03%
2019/11/26	0	0.00	2	22.20	22.10	-2	27,682	-0.01%
2019/11/25	4	21.90	0	0.00	21.90	4	26,609	0.02%
2019/11/22	2	21.98	0	0.00	22.00	2	26,937	0.01%
2019/11/21	4	21.99	8	22.00	22.00	-4	26,777	-0.01%
2019/11/20	9	22.12	10	22.05	22.15	-1	26,305	0.00%
2019/11/19	1	22.10	0	0.00	22.25	1	26,043	0.00%
2019/11/18	1	22.10	0	0.00	22.25	1	26,049	0.00%
2019/11/15	0	0.00	1	22.15	22.15	-1	25,962	0.00%
2019/11/14	0	0.00	7	22.20	22.15	-7	25,865	-0.03%
2019/11/13	5	22.05	9	22.21	22.25	-4	25,955	-0.02%
2019/11/12	5	21.95	2	21.90	21.90	3	25,256	0.01%
2019/11/11	5	21.64	2	21.70	21.60	3	24,622	0.01%
2019/11/08	1	21.85	2.8	21.79	21.85	-1.8	24,477	-0.01%
2019/11/07	0	0.00	11	21.67	21.70	-11	24,669	-0.04%
2019/11/06	0	0.00	13	21.68	21.75	-13	24,715	-0.05%
2019/11/05	6	21.46	11	21.45	21.50	-5	24,262	-0.02%
2019/11/04	6	21.36	12	21.39	21.45	-6	24,725	-0.02%
2019/11/01	0	0.00	3	21.20	21.25	-3	24,489	-0.01%
2019/10/31	0	0.00	1	21.20	21.20	-1	24,908	0.00%
2019/10/30	1	20.95	6	21.06	21.10	-5	24,686	-0.02%
2019/10/29	2	21.10	2	21.18	21.15	0	25,036	0.00%
2019/10/28	0	0.00	30	21.00	21.10	-30	24,769	-0.12%
2019/10/25	1	20.95	5	21.10	21.05	-4	24,723	-0.02%
2019/10/22	0	0.00	2	21.00	21.10	-2	24,460	-0.01%
2019/10/21	0.2	21.00	0	0.00	21.00	0.2	24,214	0.00%
2019/10/18	6	20.90	4	21.00	20.90	2	24,260	0.01%
2019/10/17	0	0.00	4.4	21.08	21.15	-4.4	24,150	-0.02%
2019/10/16	5	20.95	5	20.96	20.95	0	23,826	0.00%
2019/10/15	0	0.00	3	20.85	20.90	-3	23,758	-0.01%
2019/10/14	8	20.81	1	20.75	20.90	7	24,159	0.03%
2019/10/09	8	20.70	0	0.00	20.60	8	24,663	0.03%
2019/10/08	27	20.81	0	0.00	20.75	27	25,546	0.11%
2019/10/07	1	20.65	3	20.60	20.55	-2	25,902	-0.01%
2019/10/04	3	20.58	0	20.60	20.60	3	26,141	0.01%
2019/10/03	4	20.55	0	0.00	20.55	4	26,541	0.02%
2019/10/02	1	20.70	0	0.00	20.80	1	26,747	0.00%
2019/09/26	1	20.70	37	20.69	20.70	-36	27,241	-0.13%
2019/09/25	18	20.55	5	20.60	20.65	13	27,559	0.05%
2019/09/24	13	20.75	2	20.65	20.75	11	27,399	0.04%
2019/09/23	1	20.90	0	0.00	20.90	1	27,318	0.00%
2019/09/20	0	0.00	13	21.25	21.30	-13	27,456	-0.05%
2019/09/19	0	0.00	4	21.26	21.25	-4	27,069	-0.01%
2019/09/18	0	0.00	4	21.25	21.30	-4	27,226	-0.01%
2019/09/17	6	20.93	2	20.95	21.00	4	27,189	0.01%
2019/09/16	0	0.00	0.6	21.05	21.05	-0.6	27,856	0.00%
2019/09/12	5	21.00	4	21.04	21.00	1	28,088	0.00%
2019/09/11	0	0.00	1	20.90	21.00	-1	28,410	0.00%
2019/09/10	5	20.85	5	20.90	20.95	0	28,358	0.00%
2019/09/09	4	20.60	1	20.60	20.65	3	28,256	0.01%
2019/09/06	0	0.00	16	20.55	20.55	-16	28,532	-0.06%
2019/09/05	1	20.40	0.3	20.45	20.45	0.7	28,606	0.00%
2019/09/02	7	20.28	0	0.00	20.30	7	29,402	0.02%
2019/08/30	6	20.26	0	0.00	20.35	6	29,782	0.02%
2019/08/29	2	20.10	0	0.00	20.10	2	29,901	0.01%
2019/08/28	1	20.15	0	0.00	20.15	1	30,230	0.00%
2019/08/27	2	20.13	7	20.20	20.05	-5	30,411	-0.02%
2019/08/26	2	20.15	0	0.00	20.15	2	30,322	0.01%
2019/08/23	1	20.30	4	20.38	20.50	-3	30,561	-0.01%
2019/08/22	1	20.30	0	0.00	20.25	1	30,712	0.00%
2019/08/21	2.2	20.45	0	0.00	20.30	2.2	31,456	0.01%
2019/08/20	2	20.45	0	0.00	20.60	2	31,423	0.01%
2019/08/19	0	0.00	4	20.53	20.45	-4	31,432	-0.01%
2019/08/16	21.5	20.27	4	20.48	20.50	17.5	31,486	0.06%
2019/08/15	1	20.00	1	19.95	20.05	0	31,295	0.00%
2019/08/14	0	0.00	1	20.20	20.20	-1	31,569	0.00%
2019/08/13	25	20.06	0	0.00	20.00	25	31,757	0.08%
2019/08/12	6	20.20	15	20.20	20.20	-9	31,637	-0.03%
2019/08/08	13	20.16	1	20.30	20.15	12	31,471	0.04%
2019/08/07	7.5	20.01	7	19.95	20.05	0.5	31,689	0.00%
2019/08/06	19	19.88	10	19.85	19.95	9	32,019	0.03%
2019/08/05	5	20.02	0	0.00	20.10	5	31,858	0.02%
2019/08/02	22	20.07	1	20.10	20.05	21	32,159	0.07%
2019/08/01	3	20.23	0	0.00	20.30	3	32,456	0.01%
2019/07/31	3	20.35	0	0.00	20.30	3	32,839	0.01%
2019/07/29	1	20.50	0	0.00	20.50	1	33,121	0.00%
2019/07/26	1	20.50	5	20.55	20.55	-4	33,997	-0.01%
2019/07/25	3	20.45	20	20.55	20.65	-17	34,955	-0.05%
2019/07/24	10	20.48	0	0.00	20.45	10	35,354	0.03%
2019/07/23	3	20.50	0	0.00	20.50	3	35,852	0.01%
2019/07/22	15	20.50	0	0.00	20.55	15	35,969	0.04%
2019/07/19	6	20.57	10	20.60	20.50	-4	35,993	-0.01%
2019/07/17	13.6	20.54	4.1	20.50	20.60	9.5	36,136	0.03%
2019/07/16	17.2	20.50	22	20.50	20.55	-4.8	36,056	-0.01%
2019/07/15	33	20.66	5	20.65	20.65	28	35,686	0.08%
2019/07/12	9	21.67	0	0.00	21.60	9	35,402	0.03%
2019/07/11	0	0.00	16	21.80	21.75	-16	34,856	-0.05%
2019/07/10	0	0.00	2.7	21.75	21.75	-2.7	34,509	-0.01%
2019/07/09	2.3	21.72	2	21.80	21.70	0.3	34,489	0.00%
2019/07/05	0	0.00	2	21.70	21.70	-2	33,912	-0.01%
2019/07/04	20	21.60	1	21.60	21.55	19	33,827	0.06%
2019/07/03	2	21.50	0	0.00	21.50	2	33,814	0.01%
2019/07/01	1	21.45	6	21.50	21.45	-5	33,343	-0.01%
2019/06/27	10	21.40	5	21.35	21.45	5	33,348	0.01%
2019/06/24	1	21.15	0.2	21.10	21.05	0.8	33,308	0.00%
2019/06/21	4	21.16	0	0.00	21.10	4	32,956	0.01%
2019/06/20	4	21.30	0	0.00	21.40	4	32,289	0.01%
2019/06/19	0	0.00	5	21.48	21.50	-5	32,024	-0.02%
2019/06/18	1	21.35	3.4	21.34	21.30	-2.4	31,469	-0.01%
2019/06/14	0	0.00	1	21.25	21.35	-1	31,601	0.00%
2019/06/13	0	0.00	1	21.05	21.05	-1	31,240	0.00%
2019/06/11	0.1	21.10	11	21.19	21.10	-10.9	31,415	-0.03%
2019/06/10	0	0.00	4	21.25	21.30	-4	31,246	-0.01%
2019/06/06	5	21.00	7	21.02	21.05	-2	30,905	-0.01%
2019/06/05	2	20.88	0	0.00	20.95	2	30,745	0.01%
2019/05/31	1	20.95	2	20.90	20.95	-1	30,684	0.00%
2019/05/30	0	0.00	20	20.90	20.90	-20	30,525	-0.07%
2019/05/29	2	20.90	0	0.00	20.85	2	30,603	0.01%
2019/05/28	2	20.85	6	20.85	21.05	-4	30,736	-0.01%
2019/05/27	0	0.00	5	20.85	20.95	-5	30,128	-0.02%
2019/05/24	0.1	20.90	0	0.00	20.90	0.1	30,240	0.00%
2019/05/23	1	20.85	2	20.90	20.85	-1	30,190	0.00%
2019/05/21	0	0.00	2	21.00	20.95	-2	30,045	-0.01%
2019/05/20	1	20.90	40	20.90	20.90	-39	29,570	-0.13%
2019/05/17	11	20.74	0	0.00	20.70	11	29,337	0.04%
2019/05/16	1	20.70	0	0.00	20.70	1	29,265	0.00%
2019/05/15	13	20.83	0	0.00	20.80	13	29,001	0.04%
2019/05/14	3	20.92	5	20.90	21.05	-2	28,760	-0.01%
2019/05/13	1	21.05	0	0.00	21.05	1	28,667	0.00%
2019/05/10	2	21.10	3	21.22	21.20	-1	28,748	0.00%
2019/05/09	7	20.97	0	0.00	20.85	7	28,522	0.02%
2019/05/08	2	21.15	2	21.20	21.10	0	28,103	0.00%
2019/05/07	1	21.45	1	21.50	21.45	0	27,915	0.00%
2019/05/06	4	21.39	4	21.38	21.45	0	28,031	0.00%
2019/05/03	0	0.00	8	21.73	21.85	-8	27,735	-0.03%
2019/05/02	0	0.00	8	21.48	21.50	-8	26,834	-0.03%
2019/04/30	6	20.97	22	21.00	21.15	-16	26,317	-0.06%
2019/04/29	1	20.75	8	20.85	20.90	-7	26,122	-0.03%
2019/04/26	3	20.45	5	20.55	20.45	-2	26,110	-0.01%
2019/04/22	1	20.40	1	20.45	20.45	0	26,317	0.00%
2019/04/19	0	0.00	3	20.40	20.40	-3	26,539	-0.01%
2019/04/18	9	20.23	10	20.20	20.20	-1	26,699	0.00%
2019/04/17	4	20.40	13	20.35	20.35	-9	26,558	-0.03%
2019/04/16	1	20.50	1	20.45	20.45	0	26,322	0.00%
2019/04/12	2	20.58	0	0.00	20.55	2	26,754	0.01%
2019/04/11	0	0.00	5	20.70	20.70	-5	26,867	-0.02%
2019/04/10	23	20.56	0	0.00	20.55	23	26,937	0.09%
2019/04/09	3	20.67	0	0.00	20.75	3	27,013	0.01%
2019/04/03	1.5	20.40	1	20.40	20.35	0.5	26,705	0.00%
2019/04/02	1	20.35	8	20.39	20.40	-7	26,687	-0.03%
2019/04/01	10	20.35	18.4	20.45	20.30	-8.4	26,739	-0.03%
2019/03/29	0	0.00	5	20.45	20.45	-5	26,136	-0.02%
2019/03/28	0	0.00	21	20.45	20.40	-21	26,082	-0.08%
2019/03/27	5	20.50	0	0.00	20.40	5	26,159	0.02%
2019/03/26	1	20.60	50	20.65	20.65	-49	26,032	-0.19%
2019/03/25	13	20.65	0	0.00	20.60	13	26,246	0.05%
2019/03/22	0	0.00	7	20.90	20.90	-7	26,262	-0.03%
2019/03/21	40	20.95	3	20.97	21.00	37	26,561	0.14%
2019/03/20	11	20.80	13	20.95	20.90	-2	26,863	-0.01%
2019/03/19	13	21.00	0	0.00	20.90	13	27,412	0.05%
2019/03/18	15	20.84	0	0.00	20.85	15	27,481	0.05%
2019/03/14	1.2	20.56	0	0.00	20.55	1.2	27,247	0.00%
2019/03/13	1	20.45	3	20.55	20.45	-2	27,360	-0.01%
2019/03/12	5	20.60	0	0.00	20.60	5	27,326	0.02%
2019/03/11	3	20.47	0	0.00	20.45	3	27,366	0.01%
2019/03/08	2	20.45	0	0.00	20.35	2	27,427	0.01%
2019/03/07	2	20.65	0	0.00	20.60	2	27,577	0.01%
2019/03/06	8	20.61	0	0.00	20.55	8	27,671	0.03%
2019/03/05	1	20.65	0	0.00	20.65	1	27,714	0.00%
2019/03/04	4.2	20.69	0	0.00	20.75	4.2	27,585	0.02%
2019/02/27	0	0.00	6	20.85	20.85	-6	27,417	-0.02%
2019/02/26	2	20.85	27	20.80	20.80	-25	27,282	-0.09%
2019/02/25	0	0.00	12	20.70	20.75	-12	27,137	-0.04%
2019/02/22	27	20.70	0	0.00	20.75	27	26,958	0.10%
2019/02/21	0	0.00	2	20.68	20.75	-2	26,919	-0.01%
2019/02/20	1	20.50	0	0.00	20.55	1	27,123	0.00%
2019/02/19	1	20.45	10	20.45	20.45	-9	27,327	-0.03%
2019/02/18	1	20.45	0	0.00	20.45	1	27,517	0.00%
2019/02/14	0	0.00	1	20.65	20.60	-1	28,469	0.00%
2019/02/13	0	0.00	2	20.63	20.60	-2	28,526	-0.01%
2019/02/12	10	20.25	4	20.65	20.55	6	28,385	0.02%
2019/02/11	14	20.57	0	0.00	20.45	14	27,998	0.05%
2019/01/30	0	0.00	1	20.65	20.70	-1	27,590	0.00%
2019/01/29	2	20.43	0	0.00	20.55	2	27,382	0.01%
2019/01/28	0	0.00	7	20.61	20.70	-7	27,299	-0.03%
2019/01/25	0	0.00	3	20.53	20.60	-3	27,101	-0.01%
2019/01/23	1	20.40	0	0.00	20.35	1	27,098	0.00%
2019/01/22	0	0.00	25	20.31	20.50	-25	27,099	-0.09%
2019/01/18	7	19.96	0	0.00	19.95	7	27,051	0.03%
2019/01/16	1	20.00	0	0.00	20.05	1	28,259	0.00%
2019/01/15	0	0.00	10	20.10	20.15	-10	28,265	-0.04%
2019/01/14	2	20.08	0	0.00	20.10	2	28,092	0.01%
2019/01/10	6	20.05	0.2	20.25	20.20	5.9	28,063	0.02%
2019/01/08	22	20.00	0.1	20.10	19.95	21.9	27,952	0.08%
2019/01/07	3	20.05	0	0.00	20.10	3	28,441	0.01%
2019/01/04	4	19.74	1	19.80	19.80	3	29,344	0.01%
2019/01/03	0	0.00	0.2	20.05	20.00	-0.2	30,352	0.00%
2019/01/02	9	19.90	0	0.00	19.90	9	30,669	0.03%
2018/12/28	0	0.00	2	20.00	20.20	-2	30,755	-0.01%
2018/12/27	7	19.95	2	19.95	19.95	5	30,893	0.02%
2018/12/26	3	19.87	3	19.85	19.80	0	31,347	0.00%
2018/12/25	14	19.71	0	0.00	19.75	14	31,571	0.04%
2018/12/24	27	19.85	2	19.85	19.85	25	31,770	0.08%
2018/12/22	0	0.00	1	19.95	19.95	-1	31,824	0.00%
2018/12/21	5	19.92	3	19.95	19.90	2	32,371	0.01%
2018/12/20	12	19.99	0.2	20.00	19.95	11.8	32,619	0.04%
2018/12/19	5	20.10	0	0.00	20.15	5	32,555	0.02%
2018/12/18	0	0.00	3	20.10	20.00	-3	32,766	-0.01%
2018/12/17	2	20.25	0	0.00	20.20	2	33,529	0.01%
2018/12/14	19	20.20	10	20.45	20.45	9	34,004	0.03%
2018/12/12	12	19.91	1	19.95	19.90	11	33,804	0.03%
2018/12/11	5	19.98	0	0.00	20.00	5	32,968	0.02%
2018/12/10	8	20.03	0	0.00	20.00	8	32,772	0.02%
2018/12/07	10	20.24	1	20.20	20.20	9	32,513	0.03%
2018/12/06	2	20.25	0	0.00	20.35	2	32,465	0.01%
2018/12/05	4	20.51	0.2	20.60	20.45	3.9	32,426	0.01%
2018/12/03	0	0.00	6.2	20.75	20.70	-6.2	32,469	-0.02%
2018/11/30	6	20.45	5	20.45	20.45	1	32,270	0.00%
2018/11/29	12	20.45	0	0.00	20.40	12	31,986	0.04%
2018/11/28	4	20.58	0	0.00	20.60	4	31,806	0.01%
2018/11/23	4	20.56	0	0.00	20.50	4	31,676	0.01%
2018/11/22	7	20.74	0	0.00	20.70	7	31,618	0.02%
2018/11/21	0	0.00	1	20.85	20.85	-1	31,646	0.00%
2018/11/20	1	21.05	6	21.00	21.00	-5	31,556	-0.02%
2018/11/19	0	0.00	2	21.35	21.35	-2	31,507	-0.01%
2018/11/16	1	20.85	0	0.00	21.10	1	31,257	0.00%
2018/11/15	10	20.50	0	0.00	20.70	10	30,961	0.03%
2018/11/14	2.3	20.71	14	20.79	20.70	-11.8	30,812	-0.04%
2018/11/13	5	20.84	0	0.00	20.90	5	30,538	0.02%
2018/11/08	0	0.00	2	21.10	21.20	-2	30,660	-0.01%
2018/11/07	3	20.93	0	0.00	21.00	3	30,638	0.01%
2018/11/06	0	0.00	2	20.75	20.75	-2	31,190	-0.01%
2018/11/05	0	0.00	9	20.55	20.75	-9	31,357	-0.03%
2018/11/02	2	20.45	4	20.53	20.80	-2	31,507	-0.01%
2018/11/01	2	20.35	0	0.00	20.35	2	31,652	0.01%
2018/10/31	2	20.20	4	20.31	20.65	-2	32,056	-0.01%
2018/10/30	5	19.85	0	0.00	19.95	5	31,843	0.02%
2018/10/29	7	19.91	0	0.00	19.80	7	32,258	0.02%
2018/10/26	8	19.97	0	0.00	19.90	8	32,467	0.02%
2018/10/25	18	19.93	20	19.99	19.90	-2	32,549	-0.01%
2018/10/24	23	20.55	11	20.41	20.40	12	32,425	0.04%
2018/10/19	4	20.94	0	0.00	21.15	4	32,037	0.01%
2018/10/18	1	21.10	0	0.00	21.15	1	31,970	0.00%
2018/10/17	10	21.10	0	0.00	21.05	10	32,056	0.03%
2018/10/16	0	0.00	4	21.15	21.15	-4	32,242	-0.01%
2018/10/15	4	21.25	0	0.00	21.20	4	32,038	0.01%
2018/10/12	13	21.27	0	0.00	21.70	13	31,832	0.04%
2018/10/11	22	21.33	4	22.05	21.15	18	30,930	0.06%
2018/10/09	1	22.55	0	0.00	22.75	1	29,737	0.00%
2018/10/08	0	0.00	4	22.50	22.55	-4	29,411	-0.01%
2018/10/05	3	22.55	0.1	22.70	22.70	2.9	29,290	0.01%
2018/10/04	5	22.46	1	22.95	22.95	4	29,177	0.01%
2018/10/03	2	22.43	0	0.00	22.50	2	28,887	0.01%
2018/10/02	2	22.53	0	0.00	22.60	2	29,147	0.01%
2018/10/01	8	22.85	4	22.94	22.95	4	29,637	0.01%
2018/09/28	0	0.00	2	22.93	23.00	-2	30,451	-0.01%
2018/09/27	0	0.00	6	22.79	23.00	-6	30,471	-0.02%
2018/09/26	2	22.50	2	22.40	22.40	0	30,306	0.00%
2018/09/25	0	0.00	2	22.60	22.60	-2	31,058	-0.01%
2018/09/21	1	22.35	15	22.35	22.45	-14	31,317	-0.04%
2018/09/20	0	0.00	8	22.13	22.15	-8	31,159	-0.03%
2018/09/14	0	0.00	10	21.40	21.40	-10	31,735	-0.03%
2018/09/13	2	21.18	0	0.00	21.20	2	31,826	0.01%
2018/09/12	10	21.15	0	0.00	21.20	10	31,995	0.03%
2018/09/11	1	21.30	0	0.00	21.45	1	32,145	0.00%
2018/09/10	0	0.00	0.7	21.30	21.30	-0.7	32,670	0.00%
2018/09/07	0	0.00	0.2	21.20	21.15	-0.2	33,066	0.00%
2018/09/06	0	0.00	0	21.20	21.15	0	33,457	0.00%
2018/09/05	13	21.39	0	0.00	21.20	13	33,573	0.04%
2018/09/04	0	0.00	1	21.40	21.55	-1	33,601	0.00%
2018/09/03	4	21.43	0	0.00	21.35	4	33,598	0.01%
2018/08/30	4	21.35	0	0.00	21.35	4	33,603	0.01%
2018/08/29	0	0.00	1	21.55	21.55	-1	33,891	0.00%
2018/08/28	0	0.00	2.3	21.50	21.60	-2.3	34,008	-0.01%
2018/08/27	0	0.00	4	21.50	21.50	-4	34,035	-0.01%
2018/08/24	2	21.45	6	21.45	21.45	-4	34,107	-0.01%
2018/08/22	0	0.00	2	21.40	21.50	-2	35,855	-0.01%
2018/08/21	5	21.25	0	0.00	21.40	5	35,721	0.01%
2018/08/20	1	21.20	0	0.00	21.30	1	35,805	0.00%
2018/08/16	0	0.00	2	21.25	20.95	-2	35,907	-0.01%
2018/08/15	0	0.00	5	21.30	21.30	-5	35,832	-0.01%
2018/08/14	2	21.08	5	21.08	21.20	-3	35,891	-0.01%
2018/08/13	18	20.83	0	0.00	20.80	18	36,053	0.05%
2018/08/10	3	21.18	0	0.00	21.30	3	35,638	0.01%
2018/08/09	5	21.28	1	21.35	21.15	4	35,807	0.01%
2018/08/08	0	0.00	2	21.60	21.40	-2	35,680	-0.01%
2018/08/06	0	0.00	11.1	21.32	21.45	-11.1	35,645	-0.03%
2018/08/03	1	21.15	17	21.10	21.20	-16	36,403	-0.04%
2018/08/02	4	20.80	0	0.00	20.75	4	36,266	0.01%
2018/08/01	0	0.00	27	20.90	21.10	-27	36,116	-0.07%
2018/07/30	2	20.55	0	0.00	20.50	2	35,161	0.01%
2018/07/27	3	20.55	0	0.00	20.65	3	35,318	0.01%
2018/07/26	4	20.40	0	0.00	20.55	4	35,521	0.01%
2018/07/25	7	20.51	0	0.00	20.50	7	35,512	0.02%
2018/07/24	6	20.45	0	0.00	20.50	6	35,542	0.02%
2018/07/23	4	20.43	0	0.00	20.45	4	35,543	0.01%
2018/07/19	9	20.46	0	0.00	20.40	9	35,508	0.03%
2018/07/18	6	20.57	0	0.00	20.60	6	35,237	0.02%
2018/07/13	0	0.00	14	20.70	20.70	-14	35,561	-0.04%
2018/07/11	1.1	20.41	0	0.00	20.45	1.1	35,729	0.00%
2018/07/10	6	20.48	0	0.00	20.40	6	35,582	0.02%
2018/07/09	9	20.48	20	20.45	20.50	-11	35,451	-0.03%
2018/07/06	1	21.50	0	0.00	21.50	1	34,888	0.00%
2018/07/03	3	21.70	0	0.00	21.65	3	34,097	0.01%
2018/07/02	13	21.84	0	0.00	21.70	13	33,726	0.04%
2018/06/29	0	0.00	38.9	21.92	21.95	-38.9	33,189	-0.12%
2018/06/28	4	21.80	0	0.00	21.75	4	32,256	0.01%
2018/06/22	1	21.70	0	0.00	21.85	1	31,675	0.00%
2018/06/19	7	21.66	0	0.00	21.60	7	32,291	0.02%
2018/06/15	3	21.85	0	0.00	22.15	3	31,926	0.01%
2018/06/14	1	22.10	0	0.00	21.90	1	31,544	0.00%
2018/06/13	0	0.00	2	22.20	22.35	-2	31,192	-0.01%
2018/06/12	4	22.20	0	0.00	22.10	4	32,170	0.01%
2018/06/11	1	22.20	0	0.00	22.35	1	32,173	0.00%
2018/06/07	1	22.30	14	22.47	22.50	-13	32,491	-0.04%
2018/06/06	0	0.00	3	22.40	22.45	-3	32,693	-0.01%
2018/06/05	0	0.00	3	21.90	22.20	-3	32,579	-0.01%
2018/06/04	3	21.80	1	21.80	21.95	2	32,605	0.01%
2018/06/01	0	0.00	1	21.75	21.70	-1	32,787	0.00%
2018/05/31	2	21.60	1	21.70	21.60	1	33,175	0.00%
2018/05/30	8	21.68	0	0.00	21.60	8	32,648	0.02%
2018/05/29	0	0.00	2	22.05	22.15	-2	32,291	-0.01%
2018/05/24	1	22.10	4	22.30	22.15	-3	33,535	-0.01%
2018/05/23	0	0.00	0.2	22.05	22.15	-0.2	33,524	0.00%
2018/05/22	5	22.20	0	0.00	22.15	5	33,611	0.01%
2018/05/21	0	22.05	0	0.00	22.15	0	33,968	0.00%
2018/05/18	0	0.00	5	22.05	22.10	-5	34,052	-0.01%
2018/05/15	5	21.95	5	21.90	21.90	0	35,444	0.00%
2018/05/14	2	22.05	16	22.08	22.10	-14	36,559	-0.04%
2018/05/11	5	21.85	17	21.76	21.95	-12	36,817	-0.03%
2018/05/10	4	21.45	1	21.45	21.45	3	36,033	0.01%
2018/05/09	1	21.45	3	21.48	21.45	-2	35,954	-0.01%
2018/05/08	0	0.00	10	21.35	21.35	-10	36,181	-0.03%
2018/05/07	0	0.00	2	21.15	21.10	-2	36,271	-0.01%
2018/05/04	10	21.00	0	0.00	21.05	10	36,765	0.03%
2018/04/30	0	0.00	50	21.25	21.25	-50	38,526	-0.13%
2018/04/25	2	21.20	2	21.30	21.40	0	39,885	0.00%
2018/04/19	0	0.00	2	21.70	21.70	-2	40,704	0.00%
2018/04/18	1	21.20	1	21.25	21.50	0	40,460	0.00%
2018/04/13	3	21.50	27	21.55	21.60	-24	41,291	-0.06%
2018/04/12	1	21.45	1	21.50	21.40	0	42,091	0.00%
2018/04/11	0.1	21.50	1	21.40	21.50	-0.9	42,407	0.00%
2018/04/09	10	21.00	6	21.00	21.00	4	42,693	0.01%
2018/04/03	2	20.88	0	0.00	20.90	2	42,305	0.00%
2018/04/02	13	21.14	0	0.00	21.05	13	42,226	0.03%
2018/03/30	0	0.00	20	21.20	21.20	-20	42,684	-0.05%
2018/03/27	21	21.10	0	0.00	21.15	21	42,510	0.05%
2018/03/23	22	21.01	1	21.20	20.95	21	42,341	0.05%
2018/03/20	0	0.00	0.6	21.55	21.55	-0.6	41,940	0.00%
2018/03/16	15	21.35	0	0.00	21.30	15	42,333	0.04%
2018/03/15	1	21.65	0	0.00	21.60	1	41,350	0.00%
2018/03/14	0	0.00	2	21.90	21.80	-2	41,261	0.00%
2018/03/13	0	0.00	2	21.90	21.90	-2	41,012	0.00%
2018/03/12	1	21.85	8	21.88	21.90	-7	40,888	-0.02%
2018/03/09	1	21.65	23	21.78	21.65	-22	41,045	-0.05%
2018/03/02	0	0.00	10	21.50	21.65	-10	41,960	-0.02%
2018/03/01	0.8	21.50	8	21.58	21.50	-7.2	41,744	-0.02%
2018/02/27	1	21.35	0	0.00	21.35	1	41,174	0.00%
2018/02/26	0	0.00	30	21.45	21.40	-30	40,717	-0.07%
2018/02/23	4	21.26	10	21.23	21.25	-6	40,645	-0.01%
2018/02/21	4	21.00	0	0.00	21.10	4	42,643	0.01%
2018/02/12	12	20.60	0	0.00	20.60	12	42,169	0.03%
2018/02/09	12	20.48	0	0.00	20.35	12	42,068	0.03%
2018/02/08	0	0.00	5	20.56	20.60	-5	41,488	-0.01%
2018/02/07	2	20.28	0	0.00	20.35	2	41,165	0.00%
2018/02/06	17	19.90	27	20.09	19.70	-10	40,071	-0.02%
2018/02/05	5	20.85	7	20.89	20.85	-2	38,605	-0.01%
2018/02/01	0	0.00	3	21.35	21.30	-3	37,838	-0.01%
2018/01/31	5	21.00	0	0.00	21.30	5	37,489	0.01%
2018/01/29	0	0.00	2	21.40	21.20	-2	36,554	-0.01%
2018/01/26	0	0.00	0.4	21.15	21.15	-0.4	35,918	0.00%
2018/01/25	34	21.21	4	21.20	21.30	30	35,288	0.09%
2018/01/24	11	20.95	18	20.96	21.05	-7	34,288	-0.02%
2018/01/23	5	21.30	0	0.00	21.30	5	33,227	0.02%
2018/01/22	3.1	21.83	0	0.00	21.85	3.1	31,983	0.01%
2018/01/19	14	21.64	12	21.71	21.70	2	31,896	0.01%
2018/01/18	2	21.98	1	21.90	21.90	1	31,753	0.00%
2018/01/17	2	21.90	1	21.95	22.00	1	31,366	0.00%
2018/01/16	1	22.10	3	22.13	22.00	-2	31,197	-0.01%
2018/01/15	5	22.00	76	22.04	22.15	-71	30,820	-0.23%
2018/01/12	5	21.63	14	21.75	21.75	-9	30,268	-0.03%
2018/01/11	0	0.00	12.3	21.58	21.70	-12.3	30,007	-0.04%
2018/01/10	6	21.70	6.8	21.64	21.70	-0.8	29,985	0.00%
2018/01/09	1	21.35	4	21.31	21.40	-3	29,340	-0.01%
2018/01/08	12	21.14	14	21.37	21.50	-2	28,915	-0.01%
2018/01/05	1	20.85	2	20.80	20.90	-1	27,919	0.00%
2018/01/04	0	0.00	13	20.65	20.65	-13	27,726	-0.05%
2018/01/03	3	20.60	2	20.50	20.65	1	27,627	0.00%